Rivaldi_Prediction/data/featuSGD/NL0000395903_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
1268,2000-02-03,34.5,35.290000915527344,34.200000762939446,35.009998321533196,4718729.0,-0.01456721925117943,1.0373767803347786,0.515148946336152,27.034106018614978,50.70864445773974,2.080826693367243,2.3840051049523368,2.3736773696699345,-2.1310311737130903,30.08164908508294,1.0900001525878977,0.5849498682209173,-2.318000030517581,-4.908855219143028,0.2728551581078662,-3.613427624830301,-1.022572436204861,4.443200912475589,8.02137455656688,-43.108470182295264,1.2954275943127227,2,1.5699996948242116,1.1949996948242188,0.9699993133544922,-1.25,-8.89999961853027,3,0.08695652173913038,2.0232459110439627,35.009998321533196,1.2857173997551326,35.95000076293945,2.8077086726235785,36.959999084472656,0.08695652173913038
1269,2000-02-04,35.0,35.20000076293945,32.549999237060554,34.5,6566208.0,0.01449275362318847,4.888882295596136,-0.9803953834531488,31.273175828860033,47.00261262600229,1.6352110400996906,2.1103415306049413,1.8736773696699345,-2.6310311737130903,29.27693981166713,2.650001525878899,0.37611713410994696,-1.8930000305175767,-4.143989066871313,0.3579890058361599,-3.0184945486944414,-0.767505512340712,3.848336909484864,50.102271344365015,0.55126380899042,1.125494518176867,2,0.24499893188476562,0.6949996948242188,0.4699993133544922,-1.75,-10.89999961853027,4,0.006285749162946441,1.0373767803347786,34.5,2.0232459110439627,35.009998321533196,1.2857173997551326,35.95000076293945,0.006285749162946441
1270,2000-02-07,35.20000076293945,36.09000015258789,34.25,35.0,2994005.0,0.005714307512555861,-1.1647050903746254,0.40000152587890625,34.29648060590435,43.730654729198044,1.2920358359385062,1.866641429019289,1.6736766067304814,-2.8310319366525434,28.218850347380496,1.8400001525878906,0.32470810431586017,-1.60449924468994,-3.978556068121236,0.769557578741356,-2.7915276564055915,-0.41747083297428844,3.3964026396484357,63.095262964291656,14.790857149453835,1.187028411715648,2,0.0449981689453125,0.4949989318847656,0.26999855041503906,-1.9500007629394531,-12.060001373291012,0,0.03721583892614544,4.888882295596136,35.0,1.0373767803347786,34.5,2.0232459110439627,35.009998321533196,0.03721583892614544
1271,2000-02-08,35.0,35.5,34.65999984741211,35.009998321533196,1807709.0,-0.005681839733083893,-1.4347878968813406,-0.049991416963858504,33.997508807534004,39.87609671378075,1.334516983430909,1.8969054205395608,1.8736773696699345,-2.6310311737130903,27.103580413670514,0.8400001525878906,0.35192929159067887,-1.6350000381469698,-4.0164856314708715,0.7464855551769318,-2.8257428348089206,-0.444257241485019,3.3545472359667983,68.05553347977516,17.833050105378106,1.1907427966619524,2,0.24499893188476562,0.6949996948242188,0.4699993133544922,-1.75,-14.799999237060547,1,0.06857147216796866,-1.1647050903746254,35.20000076293945,4.888882295596136,35.0,1.0373767803347786,34.5,0.06857147216796866
1272,2000-02-09,37.849998474121094,38.599998474121094,34.75,35.189998626708984,6100081.0,0.08142852783203125,-1.1751421622454576,-266.04463945078044,57.46651434067018,38.73498709510746,-1.5814576006552272,-0.9431684891341661,-0.9763211044511593,-5.481029647834184,26.381821941639878,3.8499984741210938,0.12410858809933956,1.1779985427856445,-1.2569537667938064,3.6129508523650955,-0.0394776120040774,2.3954746975753665,-5.29999923706054,87.60330422183002,33.72953792882575,1.217476154789725,2,-2.2749996185302734,-2.154998779296875,-2.3799991607666016,-4.599998474121094,-16.539999008178707,2,-0.04729186718604339,-1.4347878968813406,35.0,-1.1647050903746254,35.20000076293945,4.888882295596136,35.0,-0.04729186718604339
1273,2000-02-10,39.9900016784668,43.0,37.02000045776367,37.84000015258789,6772246.0,0.056539056555282796,-2.155671819358527,0.8082712966959844,68.92857763231974,40.459968266196086,-3.757616827276415,-3.0995329207794597,-3.1163243087968624,-7.621032852179887,26.172182115730568,5.979999542236328,-0.03604558062497887,3.227501678466794,0.4465900225695947,6.008413334363993,1.8370458505181944,4.617957506415394,-7.319002456665032,71.19619041361169,11.200716786206755,1.3904558279485983,2,-2.2150020599365234,-2.230001449584961,-4.520002365112305,-6.740001678466797,-17.920001983642578,3,-0.1347837703954895,-1.1751421622454576,37.849998474121094,-1.4347878968813406,35.0,-1.1647050903746254,35.20000076293945,-0.1347837703954895
1274,2000-02-11,42.68000030517578,43.25,40.5,40.63999938964844,5289058.0,0.06726677953998328,-1.3706899670160184,0.948836961728855,72.51185162575108,43.99437373502544,-6.306605361277548,-5.713894960962165,-5.806322935505847,-10.311031478888872,25.97615943447228,3.259998321533203,-0.22061436037774484,5.683500289916992,1.868729433889584,9.4982711459444,3.776114861903288,7.590885717930696,-9.595841052246087,93.66667005750868,32.517261279125094,1.9073854280137028,2,-4.780000686645508,-4.780000686645508,-7.210000991821289,-9.430000305175781,-20.030000686645508,4,-0.4001874367755046,-2.155671819358527,39.9900016784668,-1.1751421622454576,37.849998474121094,-1.4347878968813406,35.0,-0.4001874367755046
1275,2000-02-14,41.540000915527344,42.0,40.29999923706055,41.79999923706055,1180934.0,-0.026710388507429128,4.151518654451926,-0.1274501004162506,66.90961726244893,46.74174415415121,-4.971407522195975,-4.529691864101444,-4.666323545857409,-9.171032089240434,25.723824076608594,2.3800010681152344,-0.4478924085013105,4.368000793457028,0.06173756453503643,8.67426402237902,2.2148691789960324,6.521132407918024,-7.845891217773428,80.09314255998599,17.953170495077245,2.1531316144609978,2,-3.6400012969970703,-3.6400012969970703,-6.070001602172852,-8.290000915527344,-18.080001831054688,0,-0.41983630596259014,-1.3706899670160184,42.68000030517578,-2.155671819358527,39.9900016784668,-1.1751421622454576,37.849998474121094,-0.41983630596259014
1276,2000-02-15,38.900001525878906,41.34000015258789,38.5,41.29999923706055,2395491.0,-0.06355318563947421,1.2903231264526231,9.23082001848673,55.2648041123617,49.74251513716277,-2.0885807039654978,-1.8921957815680912,-2.0263241562089718,-6.5310326995919965,25.071488170340018,3.0400009155273438,-0.507038499157261,1.668001365661624,-2.7022026117021767,6.0382053430254246,-0.5171006230202764,3.8531033543435242,-4.632538409990225,48.82354736328125,-10.73957616935757,2.185101988681902,2,-1.0000019073486328,-1.0000019073486328,-3.430002212524414,-5.650001525878906,-15.350002288818356,1,-0.40514142719880997,4.151518654451926,41.540000915527344,-1.3706899670160184,42.68000030517578,-2.155671819358527,39.9900016784668,-0.40514142719880997
1277,2000-02-16,42.22999954223633,42.400001525878906,38.650001525878906,38.72000122070313,4785289.0,0.08560405875928012,-1.0547958090559926,-1.4625006953881825,61.990468305095014,53.62655539121611,-4.790488852509952,-5.117557911761281,-5.356322172566394,-9.861030715949418,24.510905886685137,3.75,-0.3085970823701558,4.7649993896484375,-0.14468422168784656,9.674683000984722,2.310157583980292,7.219841195316583,-7.42358421330097,83.62759979597797,27.752807009581822,2.454841805668143,2,-4.329999923706055,-4.329999923706055,-6.760000228881836,-8.979999542236328,-18.36999893188477,2,-0.5216670380794954,1.2903231264526231,38.900001525878906,4.151518654451926,41.540000915527344,-1.3706899670160184,42.68000030517578,-0.5216670380794954
1278,2000-02-17,43.75,44.2400016784668,42.22999954223633,42.2599983215332,3624294.0,0.0359933808723687,-1.5935524201189695,0.42450210569216223,65.30108903402481,57.40743463623441,-5.431579283245512,-6.386100399475254,-6.8763226303300655,-11.38103117371309,24.11818163881788,2.0100021362304688,0.014248712820908338,5.917499923706053,0.2949027591647351,11.540097088247371,3.106201341435394,8.728798505976712,-8.436969590800764,91.46338788880493,37.855296842560364,2.8112985822706604,2,-4.504999160766602,-5.354999542236328,-8.280000686645508,-10.5,-19.309999465942386,3,-0.5129142979213168,-1.0547958090559926,42.22999954223633,1.2903231264526231,38.900001525878906,4.151518654451926,41.540000915527344,-0.5129142979213168
1279,2000-02-18,38.0,44.29999923706055,38.0,43.5,3275744.0,-0.13142857142857145,-1.2909088134765625,-3.6912710096135384,52.04563530771194,59.379562936435256,0.8814129593129749,-0.4836923823785213,-1.1263226303300655,-5.63103117371309,22.979613601751232,6.299999237060547,0.4302003197390718,0.05499992370605611,-5.481533654769514,5.591533502181626,-2.713266865531729,2.823266712943841,-1.9728118892593614,0.0,-51.481333306388414,2.768266789237785,2,1.4799995422363281,0.4249992370605469,-2.530000686645508,-4.75,-14.170000076293949,4,-0.41921053434673106,-1.5935524201189695,43.75,-1.0547958090559926,42.22999954223633,1.2903231264526231,38.900001525878906,-0.41921053434673106
1280,2000-02-21,39.9900016784668,41.43999862670898,39.150001525878906,39.9900016784668,1992738.0,0.05236846522281047,-1.7261865295797845,-0.0,57.65151644322272,62.00778600706734,-0.39970600011111657,-2.3575003372246925,-3.1163243087968624,-7.621032852179887,21.779515933186193,3.4399986267089773,0.9972128692016327,1.8945014953613253,-3.694972054666593,7.4839750453892435,-0.9002352796526338,4.689238270375284,-3.1355324550941646,31.587332054905005,-23.285639574453725,2.7947367750139587,2,-0.46500205993652344,-1.56500244140625,-4.520002365112305,-6.740001678466797,-15.990001678466797,0,-0.43360843541233207,-1.2909088134765625,38.0,-1.5935524201189695,43.75,-1.0547958090559926,42.22999954223633,-0.43360843541233207
1281,2000-02-22,40.4900016784668,40.959999084472656,39.79999923706055,40.5,1982562.0,0.012503125256662084,1.4946327417112057,-100.0,60.5547063755702,62.35091845538957,-0.043642039617054706,-2.7138994661899147,-3.6163243087968624,-8.121032852179887,20.514563495380383,1.1599998474121094,1.5626566027229458,2.215001487731932,-3.44297908018266,7.872982055646524,-0.6139887962253638,5.043991771689228,-2.8909794537253717,39.52384095253608,-18.743022281725345,2.8289902839572973,2,0.1699981689453125,-2.06500244140625,-5.020002365112305,-7.240001678466797,-16.400001525878906,1,-0.4205977250687781,-1.7261865295797845,39.9900016784668,-1.2909088134765625,38.0,-1.5935524201189695,43.75,-0.4205977250687781
1282,2000-02-23,39.75,40.900001525878906,39.599998474121094,40.900001525878906,1947295.0,-0.018276158256134156,1.2608718727816735,115.01945822205265,60.022908573119835,61.36139967103402,1.1110575421927464,-1.8697115877327732,-2.8763226303300655,-7.38103117371309,19.149055536666225,1.3000030517578125,2.1151811182271274,1.3479997634887724,-4.323338171225608,7.019337698203152,-1.4876692038684212,4.183668730845966,-1.4808800740266648,27.777781141708758,-35.322777869877044,2.8356689673571913,2,1.3999996185302734,-1.3250007629394531,-4.280000686645508,-6.5,-15.75,2,-0.40754718900476605,1.4946327417112057,40.4900016784668,-1.7261865295797845,39.9900016784668,-1.2909088134765625,38.0,-0.40754718900476605
1283,2000-02-24,40.650001525878906,42.29999923706055,40.0,40.29999923706055,2725155.0,0.022641547820853036,-3.8420997683075204,-0.30434941253740055,60.62429613179139,60.04056017170517,0.35148487809208007,-2.6744976393863737,-3.7763241562089718,-8.281032699591997,17.89470427907977,2.549999237060547,2.7661742364544466,2.100501251220706,-3.646899674731202,7.847902177172614,-0.773199211755248,4.97420171419666,-1.7777936687968463,42.06352137774772,-21.744295241010605,2.8737004629759526,2,0.4999980926513672,-2.2250022888183594,-5.180002212524414,-7.400001525878906,-16.650001525878906,3,-0.41303813739929063,1.2608718727816735,39.75,1.4946327417112057,40.4900016784668,-1.7261865295797845,39.9900016784668,-0.41303813739929063
1284,2000-02-25,41.93999862670898,41.93999862670898,39.02999877929688,40.9900016784668,3108266.0,0.031734244831671754,5.126335148332029,2.714259245130823,62.17485149830226,59.51447508679998,-1.1784466275347611,-3.8143053129400073,-5.066321257039043,-9.571029800422068,16.411989745679005,2.909999847412095,3.0339707217272434,3.1709983825683494,-2.7484220137791553,9.090418778915854,0.21128818439459707,6.130708580742102,2.3600006103515696,88.99080856405224,24.056298591127714,2.9597101981737506,2,-0.7899990081787038,-3.5149993896484304,-6.469999313354485,-8.689998626708977,-19.539999008178704,4,-0.4172627245034458,-3.8420997683075204,40.650001525878906,1.2608718727816735,39.75,1.4946327417112057,40.4900016784668,-0.4172627245034458
1285,2000-02-28,38.599998474121094,40.84000015258789,37.90999984741211,40.0,1490820.0,-0.07963758373756469,-1.1079148142049509,-1.473690550763756,55.840360982751186,59.578425850176586,1.9005165529134445,-0.3637927073069349,-1.7263211044511593,-6.231029647834184,15.3728736834374,4.029998779296868,2.9028225007063426,-0.2510017395019517,-6.110037068560423,5.60803358955652,-3.1805194040311875,2.678515925027284,5.594600753784178,15.71751076631109,-46.80541555931211,2.929517664529235,2,2.5050010681152344,-0.17499923706054688,-3.1299991607666016,-5.349998474121094,-16.379999160766605,0,-0.38264246461868157,5.126335148332029,41.93999862670898,-3.8420997683075204,40.650001525878906,1.2608718727816735,39.75,-0.38264246461868157
1286,2000-02-29,37.0099983215332,39.88999938964844,36.86000061035156,39.209999084472656,4104044.0,-0.041191715425944575,-1.4240027221721225,1.571427403665375,48.57916083632717,58.08828057586905,3.5696082228204347,1.3804688803963856,-0.13632095186326865,-4.641029495246293,15.01893180965097,3.029998779296875,2.4183801232048765,-1.8940017700195284,-7.660998828629715,3.8729952885906584,-4.777500299324622,0.989496759285565,6.933216931152344,2.7573115633741287,-54.25531240412559,2.8834985293050948,2,3.5700016021728516,1.4150009155273438,-1.539999008178711,-3.759998321533203,-15.699998855590817,1,-0.35152658501915435,-1.1079148142049509,38.599998474121094,5.126335148332029,41.93999862670898,-3.8420997683075204,40.650001525878906,-0.35152658501915435
1287,2000-03-01,35.09999847412109,37.47000122070313,34.959999084472656,37.11000061035156,2939258.0,-0.05160767181934289,-1.192140727290906,0.9136370178094314,41.66381940834339,55.46191728412668,4.874457493612574,3.47576110615973,1.7736788955488478,-2.731029647834177,15.902534484605718,2.510002136230476,1.9991198127151009,-3.808501625061041,-9.562831530184155,1.9458282800620736,-6.685666577622598,-0.9313366724994836,8.418223900024422,1.907348593161409,-51.108921010305714,2.877164952561556,3,4.530000686645515,3.3250007629394602,0.37000083923340554,-1.8499984741210866,-13.029998779296868,2,-0.31367517949183865,-1.4240027221721225,37.0099983215332,-1.1079148142049509,38.599998474121094,5.126335148332029,41.93999862670898,-0.31367517949183865
1288,2000-03-02,37.5,37.68999862670898,33.75,35.09999847412109,3202876.0,0.06837611482087147,1.8345326307700847,-1.1940293408741525,41.08126697336621,54.24365413586603,1.6703106110849077,1.382939862192572,-0.6263226303300655,-5.13103117371309,16.980480146908082,3.9399986267089773,2.0001961556637937,-1.558500099182126,-6.975480895969582,3.85848069760533,-4.266990497575854,1.149990299211602,5.333564510971684,45.78755346515704,-2.0005138735541053,2.708490398393729,3,0.5249996185302734,0.9249992370605469,-2.030000686645508,-4.25,-14.45000076293945,3,-0.36,-1.192140727290906,35.09999847412109,-1.4240027221721225,37.0099983215332,-1.1079148142049509,38.599998474121094,-0.36
1289,2000-03-03,35.220001220703125,37.5,35.220001220703125,37.0099983215332,2189209.0,-0.060799967447916714,-1.5474887956405825,-0.7458316511588703,39.52949033976591,52.23009567992639,3.927516475920193,3.8791517910303455,1.6536761489668095,-2.8510323944162153,17.549545157161873,2.279998779296875,1.4984092671423,-3.849498939514163,-9.232566253030875,1.5335683740025488,-6.541032596272515,-1.1579652827558107,6.705206839171389,20.73344413351763,-22.019453802851082,2.6915336567583554,3,2.8049983978271484,3.204998016357422,0.2499980926513672,-1.970001220703125,-11.360000610351566,4,-0.3185690185072382,1.8345326307700847,37.5,-1.192140727290906,35.09999847412109,-1.4240027221721225,37.0099983215332,-0.3185690185072382
1290,2000-03-06,36.5099983215332,37.5,35.5,35.560001373291016,2938338.0,0.036626832939227416,-2.738318823219035,-0.5307254116789597,45.85500629762501,50.59679567126582,2.337814393445619,2.837825229473495,0.36367904813673135,-4.141029495246293,18.75074376173261,2.279998779296875,0.752742404200859,-2.6250017166137667,-7.83905023919732,2.5890468059697866,-5.232025977905543,-0.01797745532199002,4.5976889323538614,44.951117196955195,2.8435884103179703,2.607024261291776,3,1.5150012969970703,1.9150009155273438,-1.039999008178711,-3.259998321533203,-13.099998474121094,0,-0.3864694426644497,-1.5474887956405825,35.220001220703125,1.8345326307700847,37.5,-1.192140727290906,35.09999847412109,-0.3864694426644497
1291,2000-03-07,37.400001525878906,37.790000915527344,36.52000045776367,37.45000076293945,2696768.0,0.02437697193266608,2.47945549081598,-0.0526309449236255,40.848811235532445,48.46634041153388,1.0766176964739245,2.252320792354851,-0.5263241562089718,-5.0310326995919965,19.96420520469954,1.2800025939941406,0.7457238411940992,-1.8549985885620117,-6.770257935710077,3.060260758586054,-4.3126282621360446,0.6026310850120211,2.971917002619449,90.34655194879998,51.2813735135669,2.4576296735740324,3,0.6249980926513672,1.0249977111816406,-1.930002212524414,-4.150001525878906,-13.740001678466797,1,-0.4058823955400276,-2.738318823219035,36.5099983215332,-1.5474887956405825,35.220001220703125,1.8345326307700847,37.5,-0.4058823955400276
1292,2000-03-08,36.060001373291016,37.38999938964844,35.900001525878906,37.0,1720044.0,-0.03582887962345882,-1.36507912479829,18.800259403372245,35.33003094983914,45.655866502428076,2.054163532933586,3.637857884450696,0.8136759963789189,-3.691032547004106,20.027567128115987,1.5,0.35743358406788417,-3.1054988861084,-8.190724368907091,1.9797265966902913,-5.648111627507745,-0.5628861447090543,3.6497253023575027,57.17823885664862,23.71905296180445,2.542612741399345,3,1.7849979400634766,2.3649978637695312,-0.5900020599365234,-2.8100013732910156,-10.470001220703125,2,-0.40904052539148505,2.47945549081598,37.400001525878906,-2.738318823219035,36.5099983215332,-1.5474887956405825,35.220001220703125,-0.40904052539148505
1293,2000-03-09,34.59999847412109,36.79999923706055,34.59999847412109,36.4900016784668,2634318.0,-0.04048815428640906,-1.3280391883791098,2.010644644197804,42.244524118382266,43.44138568243697,2.867244462113284,4.925904583143016,2.273678895548848,-2.231029647834177,18.682841475135422,2.2000007629394602,-0.23160501483938845,-4.296001625061045,-9.754825649875649,1.1628223997535585,-7.025413637468347,-1.5665896126537433,4.513755533962581,0.0,-36.13454892067762,2.7294120124073027,3,2.6950016021728587,3.8250007629394602,0.8700008392334055,-1.3499984741210866,-8.589998245239247,3,-0.3621387090137771,-1.36507912479829,36.060001373291016,2.47945549081598,37.400001525878906,-2.738318823219035,36.5099983215332,-0.3621387090137771
1294,2000-03-10,25.60000038146973,28.399999618530273,22.200000762939453,27.5,2148.0,-0.2601155632819714,2.351351769324154,1.0052890990669088,25.129622888920252,40.02908144978908,10.399256097847381,13.260580150715636,11.273676988200204,6.76896844481718,18.11374648364789,12.399997711181634,-1.0287426793707297,-12.441999721527093,-20.247837480278402,-4.636161962775784,-16.344918600902748,-8.539080842151439,12.97737822580557,21.808849167752495,-14.285351622341548,3.9029188793756537,3,5.444999694824215,7.64999961853027,9.869998931884762,7.64999961853027,0.04999923706054332,4,-0.09960941821918756,-1.3280391883791098,34.59999847412109,-1.36507912479829,36.060001373291016,2.47945549081598,37.400001525878906,-0.09960941821918756
1295,2000-03-13,24.10000038146973,26.25,23.25,25.989999771118164,11276761.0,-0.058593749126885086,1.489626713646012,0.9947367205844118,22.61944522987946,37.14466860462823,10.757382534459484,14.110479195181124,12.773676988200204,8.26896844481718,17.644891161425726,3.0,-2.0402428798523857,-13.069999694824215,-22.871808393866534,-3.2681909957818966,-17.97090404434537,-8.16909534530306,12.699998855590817,12.187296984823206,-22.503428776407688,4.900904349521159,3,5.895000457763668,9.14999961853027,11.369998931884762,9.14999961853027,1.9400005340576136,0,-0.00995849656926584,2.351351769324154,25.60000038146973,-1.3280391883791098,34.59999847412109,-1.36507912479829,36.060001373291016,-0.00995849656926584
1296,2000-03-14,23.13999938964844,24.709999084472656,22.61000061035156,24.38999938964844,8138966.0,-0.03983406542015766,1.2222213251737928,0.6613758749586249,22.45439507508057,35.01028812315458,10.664506385282944,14.576591624083232,13.690911267125802,9.228969436638469,18.287906904718433,2.0999984741210973,-3.351015289906776,-13.24200057983398,-24.829539588386606,-1.654461571281356,-19.035770084110293,-7.448231075557668,11.908000030517574,6.188273283028235,-28.16336431347983,5.793769504276312,3,6.855001449584957,10.110000610351559,12.329999923706051,10.110000610351559,2.8900012969970703,1,0.011668127263843031,1.489626713646012,24.10000038146973,2.351351769324154,25.60000038146973,-1.3280391883791098,34.59999847412109,0.011668127263843031
1297,2000-03-15,20.200000762939453,23.149999618530273,20.100000381469727,23.13999938964844,6989103.0,-0.1270526665624797,1.060810932719545,2.3519989013671903,18.235474315970478,32.47186671677728,12.592954548269631,16.63438895821386,16.547617995498484,12.168968063347457,18.71302317157778,3.049999237060547,-4.404507378211896,-15.080499267578126,-28.38803170768847,-1.77296682746778,-21.7342654876333,-8.426733047522951,13.306238818359375,0.5988047204940284,-31.42333369179191,6.653766220055173,3,8.744999885559082,11.999999046325684,15.269998550415039,13.049999237060547,5.899999618530277,2,0.17128707692034584,1.2222213251737928,23.13999938964844,1.489626713646012,24.10000038146973,2.351351769324154,25.60000038146973,0.17128707692034584
1298,2000-03-16,21.309999465942386,21.850000381469727,20.5,21.11000061035156,8320585.0,0.05495042876629119,1.109374464489807,-0.06802685340527,17.77569663658946,30.054778527535454,9.996086557962819,14.500491717721925,15.390331468582527,11.058969360344523,18.593370157122845,1.6499996185302734,-5.133107344402106,-12.848500537872308,-26.911847960049744,1.2148468843051283,-19.880174248961023,-5.81682682678359,10.319366627380369,14.578303562605896,-9.814773162073486,7.031673711088718,3,7.635001182556149,10.89000034332275,14.324999809265133,11.940000534057614,4.790000915527344,3,0.20084471111722912,1.060810932719545,20.200000762939453,1.2222213251737928,23.13999938964844,1.489626713646012,24.10000038146973,0.20084471111722912
1299,2000-03-17,22.06999969482422,22.8799991607666,21.350000381469727,22.8799991607666,5600348.0,0.035664019142584324,2.777777254499344,-4.050020504114984,21.916414189792278,27.394934959998483,8.017746214502889,13.16061629185451,14.563497528613937,10.298969131462691,20.367777325322773,1.5699996948242152,-5.522785231685553,-11.29200029373169,-26.217293135212024,3.6332925477486455,-18.754646714471853,-3.829353872991522,7.945255198839114,32.03251114713536,6.271789012492121,7.462646420740167,3,6.875000953674316,10.130000114440918,15.697500228881836,11.180000305175781,4.030000686645511,4,0.17852290840681873,1.109374464489807,21.309999465942386,1.060810932719545,20.200000762939453,1.2222213251737928,23.13999938964844,0.17852290840681873
1300,2000-03-20,22.649999618530273,22.989999771118164,22.200000762939453,22.290000915527344,3666852.0,0.026280015030633486,-1.9259276265828373,-0.4444431362483605,24.73610368674653,25.60463412124449,5.883682113218065,11.821008830910209,13.810159951699319,9.718969207756636,22.21916099315836,0.9200000762939453,-6.136121502551283,-9.845000267028809,-25.158657758388898,5.468657224331281,-17.501829012708853,-2.188171521348764,5.977119643425954,55.31453263532353,25.543396219382927,7.656828745680046,3,6.095000267028809,9.550000190734863,15.25,10.600000381469727,3.360000610351566,0,0.1324503333565472,2.777777254499344,22.06999969482422,1.109374464489807,21.309999465942386,1.060810932719545,20.200000762939453,0.1324503333565472
1301,2000-03-21,23.459999084472656,23.63999938964844,22.670000076293945,23.31999969482422,4080456.0,0.03576156642756456,2.879997253417928,0.3888885945439036,28.696926208506454,24.867622483318634,3.227780010625235,10.192312909966681,12.786883461267351,8.908969741814253,24.056463677080902,0.9899997711181676,-6.569177919870594,-8.183500671386717,-23.51920815261967,7.152206809846238,-15.851354412003197,-0.515646930770238,3.97332353421546,94.91524419187924,59.07408695380343,7.6678537406164775,3,4.9900007247924805,8.74000072479248,14.440000534057617,9.790000915527344,2.6100006103515625,1,0.10997450689426058,-1.9259276265828373,22.649999618530273,2.777777254499344,22.06999969482422,1.109374464489807,21.309999465942386,0.10997450689426058
1302,2000-03-22,23.54999923706055,23.75,23.270000457763672,23.649999618530273,3502872.0,0.0038363237894354363,2.199984741269145,-0.7142915531334896,22.111152140844567,22.630581152481113,1.3148943095961094,9.303411782201035,12.521519283250694,8.81896958922636,26.065586556991093,0.4799995422363281,-7.426303863383623,-7.283500480651853,-22.527419316256054,7.9604183549523455,-14.905459898453952,0.33845893715024644,2.8566582684169894,93.84613037109386,56.81502678471901,7.621959417802099,3,0.7000007629394496,8.650000572204586,14.350000381469723,9.70000076293945,2.600000381469723,2,0.10530792059144489,2.879997253417928,23.459999084472656,-1.9259276265828373,22.649999618530273,2.777777254499344,22.06999969482422,0.10530792059144489
1303,2000-03-23,23.86000061035156,24.25,23.5,23.690000534057614,4265409.0,0.013163540693587716,-1.7272670525283074,-1.6999942779759898,25.347221877287936,22.6547588178553,-0.7585594239050373,8.085604130406523,12.001645935516873,8.50896821593535,27.5614686156616,0.75,-8.300225903835077,-6.1339990615844755,-20.944818844000846,8.676820720831897,-13.539408952792659,1.2714108296237114,1.6637248977648866,86.55174341553557,45.4986092359343,7.405409891208186,3,-0.6850004196166957,8.339999198913578,14.039999008178714,9.389999389648441,2.0999984741210973,3,0.09388096034441662,2.199984741269145,23.54999923706055,2.879997253417928,23.459999084472656,-1.9259276265828373,22.649999618530273,0.09388096034441662
1304,2000-03-24,24.440000534057614,24.57999992370605,23.85000038146973,24.01000022888184,2637663.0,0.024308462232579542,1.0563393902923894,2.52941242468777,22.97358762480296,22.6941079728468,-1.6990866402962936,6.458454640901724,11.219989417318,7.928968292229296,29.536705437246518,0.729999542236321,-8.992346459511587,-4.678999233245854,-18.55657930602781,9.1985808395361,-11.617789269636834,2.2597908031451226,0.32440345632829093,94.11767062962562,51.34519566592944,6.938790036390977,3,-2.0350008010864222,7.759999275207523,14.380000114440922,8.809999465942386,1.6399993896484375,4,0.0679214325342945,-1.7272670525283074,23.86000061035156,2.199984741269145,23.54999923706055,2.879997253417928,23.459999084472656,0.0679214325342945
1305,2000-03-27,23.82999992370605,24.670000076293945,23.61000061035156,24.51000022888184,2896732.0,-0.02495910789778888,1.1199989318847727,-1.581394936214801,19.229022907299125,22.33573328753775,-1.2643759424406618,6.224312431394889,11.616120352373397,8.538968902580859,32.139643776862414,1.0599994659423864,-9.963855926855075,-4.550499916076664,-17.864251225955595,8.763251393802266,-11.207375571016126,2.106375738862802,-3.7299995422363246,57.99999237060529,20.367696011363684,6.656875654939465,3,-1.4449996948242152,7.369999885559086,15.122499465942386,9.420000076293949,2.6800003051757884,0,0.09525809756740644,1.0563393902923894,24.440000534057614,-1.7272670525283074,23.86000061035156,2.199984741269145,23.54999923706055,0.09525809756740644
1306,2000-03-28,24.0,24.239999771118164,23.54999923706055,23.989999771118164,4161346.0,0.007133868100638763,1.8163300259632944,-0.01470621234390587,21.120687843959885,22.656312568425463,-1.452278547969673,5.301470351814608,11.24045493713163,8.36896882628691,34.957868701055006,0.6900005340576136,-9.634903126655733,-3.7299999237060533,-16.52986347729358,9.069863629881473,-10.129931700499817,2.6699318530877107,-3.808599624633789,52.14283865324801,16.281423487259254,6.399931776793763,3,-1.4149999618530273,7.199999809265137,14.97499942779541,9.25,3.1700000762939453,1,0.08375000953674339,1.1199989318847727,23.82999992370605,1.0563393902923894,24.440000534057614,-1.7272670525283074,23.86000061035156,0.08375000953674339
1307,2000-03-29,24.09000015258789,24.34000015258789,23.729999542236328,24.0,2589759.0,0.00375000635782885,1.0677981443765558,8.999809269502194,23.0650968074833,23.244023698524778,-1.0420346125089281,4.579109890170422,10.945785845646483,8.27896867369902,37.177230979075745,0.6100006103515625,-9.060370455263758,-3.0894998550415025,-15.495738733362188,9.316739023279185,-9.292619294201849,3.1136195841188403,-3.809027783203124,50.42736018075795,9.61539990785301,6.203119439160344,3,-1.0799999237060547,7.109999656677246,15.452499389648438,9.15999984741211,3.6499996185302734,2,0.08219176129908101,1.8163300259632944,24.0,1.1199989318847727,23.82999992370605,1.0563393902923894,24.440000534057614,0.08219176129908101
1308,2000-03-30,24.0,24.35000038146973,23.95000076293945,24.07999992370605,2245934.0,-0.003735996347771775,-3.444479766029722,-0.8888865341414431,42.45282866089914,25.525847528647763,-0.5926539124758037,3.800732512681737,10.863569728205434,8.36896882628691,39.09430368046806,0.39999961853028054,-8.380209573090582,-2.504500007629396,-13.980599885744823,8.971599870486028,-8.242549946687106,3.233549931428314,-3.631247076477049,40.17860944170907,-2.911656429302468,5.738049939057712,3,-0.5649995803833008,7.199999809265137,15.78749942779541,9.25,4.5,3,0.08958331743876147,1.0677981443765558,24.09000015258789,1.8163300259632944,24.0,1.1199989318847727,23.82999992370605,0.08958331743876147
1309,2000-03-31,24.0,24.25,23.809999465942386,23.88999938964844,2820353.0,0.0,-2.2592576894277148,-1.3750089407052595,49.450547377594845,28.27189682763091,-0.3241841777713397,3.0747008025765403,10.708757429661006,8.36896882628691,41.127882014875055,0.44000053405761363,-7.193878422011075,-1.9434999465942369,-12.700111254923655,8.813111361735183,-7.321805600758946,3.4348057075704723,-3.5452221334216283,40.17860944170907,-6.53891914475804,5.37830565416471,3,-0.3299999237060547,7.019999504089352,15.78749942779541,9.25,5.0,4,0.08166662851969408,-3.444479766029722,24.0,1.0677981443765558,24.09000015258789,1.8163300259632944,24.0,0.08166662851969408
1310,2000-04-03,22.399999618530273,24.38999938964844,22.26000022888184,24.01000022888184,2991769.0,-0.06666668256123864,-1.2539680937810407,-14.63628797336713,46.201233118544444,30.216819817635127,1.3819512911380158,3.7559867847116806,12.09250884593775,9.968969207756636,43.408124708901596,2.1299991607666016,-6.05489704042423,-2.83800039291382,-12.468523863194697,6.7925230773670595,-7.6532621280542585,1.977261342226619,-1.860917307757589,6.5727438877509785,-43.401345484440064,4.81526173514044,4,1.0650005340576172,8.070000648498535,17.387499809265137,10.850000381469727,5.300001144409176,0,0.16428573070740216,-2.2592576894277148,24.0,-3.444479766029722,24.0,1.0677981443765558,24.09000015258789,0.16428573070740216
1311,2000-04-04,22.21999931335449,22.8700008392334,21.959999084472656,22.75,3867712.0,-0.008035728046480894,1.3636336613797768,0.3291928482746217,64.46990065120363,34.92334742989725,1.5282744156946855,2.8885253582130552,12.052288951178742,10.148969512932421,45.98756326315261,0.9100017547607422,-5.181240590137186,-2.259000587463383,-10.075590098149373,5.557588923222607,-6.167295342806376,1.64929416787961,-1.5982986472713776,10.699596552644223,-43.63974446818141,3.9082947553429945,4,1.0950002670288121,7.775000572204593,17.54500007629395,11.030000686645511,6.030000686645511,1,0.19306935409980008,-1.2539680937810407,22.399999618530273,-2.2592576894277148,24.0,-3.444479766029722,24.0,0.19306935409980008
1312,2000-04-05,21.309999465942386,23.729999542236328,21.270000457763672,22.489999771118164,4776235.0,-0.040954089807967775,-2.9047656531466752,2.2264127856970415,50.0,37.66254499908748,2.332391127387446,2.779331323553439,12.716960180622149,11.058969360344523,48.257031324077715,2.4599990844726562,-4.471528187734396,-2.4315003395080517,-8.148795077694835,3.285794398678732,-5.290147708601442,0.42714702958533834,-0.6073328116550591,1.2820199318001488,-55.68731809902417,2.8586473690933913,4,1.6600008010864222,7.635001182556149,18.192500114440914,11.940000534057614,6.190000534057614,2,0.27498830395172025,1.3636336613797768,22.21999931335449,-1.2539680937810407,22.399999618530273,-2.2592576894277148,24.0,0.27498830395172025
1313,2000-04-06,22.06999969482422,22.540000915527344,21.520000457763672,21.989999771118164,2717121.0,0.035664019142584324,-1.0000037399045951,-0.06779652797982758,50.0,40.66547970744271,1.4435855161181692,1.0882808358299343,11.69960782272851,10.298969131462691,50.16906435133267,1.2300014495849574,-3.9486733637811646,-1.0450001716613784,-3.65277424354759,1.5627739002248333,-2.348887207604484,0.25888686428172747,-1.2879863720967606,25.64100996589999,-33.05822547063155,1.3038870359431058,4,0.9000005722045898,6.875000953674316,16.957499504089355,11.180000305175781,5.460000991821293,3,0.2569098393609699,-2.9047656531466752,21.309999465942386,1.3636336613797768,22.21999931335449,-1.2539680937810407,22.399999618530273,0.2569098393609699
1314,2000-04-07,23.04999923706055,23.290000915527344,22.200000762939453,22.68000030517578,3756910.0,0.04440414842715912,1.5646993353468897,4.624991059294802,52.785511805501535,44.39397847390964,0.2745510340339692,-0.09755530859808914,10.473173525732907,9.31896958922636,49.36686900878286,1.220001220703125,-3.243592937795352,0.06249942779541229,-2.26835444231266,2.3933532979034844,-1.1029275072586238,1.2279263628494483,-2.1902261792617637,57.051262457375074,-1.9903529459777758,1.1654269350540352,4,-0.21999931335449574,5.895001411437985,15.17500019073486,10.20000076293945,4.460000991821289,4,0.2364425571943949,-1.0000037399045951,22.06999969482422,-2.9047656531466752,21.309999465942386,1.3636336613797768,22.21999931335449,0.2364425571943949
1315,2000-04-10,23.86000061035156,24.25,23.25,23.979999542236328,3791614.0,0.03514105857273364,2.030303730890385,-0.3243223737795576,52.785524347902296,47.91229364101435,-0.593120126825653,-0.9765257454973302,9.440089111978043,8.50896821593535,48.29990602207352,1.2000007629394496,-2.678600420248941,0.8845007896423311,-1.4246069901254081,3.1936085694100704,-0.2700531002415367,2.039054679526199,-2.924023012182868,86.91277014909312,31.070148157513138,1.1545538898838688,4,-1.0300006866455043,5.085000038146976,14.364998817443851,9.389999389648441,3.639999389648441,0,0.21542327150731388,1.5646993353468897,23.04999923706055,-1.0000037399045951,22.06999969482422,-2.9047656531466752,21.309999465942386,0.21542327150731388
1316,2000-04-11,23.40999984741211,24.25,23.270000457763672,23.95000076293945,3577256.0,-0.01886004825767773,-1.390243675508704,4.5000476841400925,49.07162266697762,50.801907625402606,-0.26330108648427597,-0.5325649680979971,9.689738543435617,8.9589689788748,47.08873838353074,0.9799995422363281,-2.1057394345073988,0.42100000381469727,-1.8953030470306054,2.73730305466,-0.7371515216079523,1.5791515292373468,-2.399341799680915,71.81207108651043,19.918375860159102,1.1581515254226509,4,-0.5799999237060547,5.535000801086426,14.8149995803833,9.84000015258789,3.5900001525878906,1,0.18325505952540988,2.030303730890385,23.86000061035156,1.5646993353468897,23.04999923706055,-1.0000037399045951,22.06999969482422,0.18325505952540988
1317,2000-04-12,23.65999984741211,24.239999771118164,23.46999931335449,23.51000022888184,2537188.0,0.010679196993998996,-5.695613955069608,-0.27777660040406993,48.66309710440131,51.4919374524584,-0.6489557545082469,-0.5376240456442289,9.26846514789493,8.7089689788748,45.49337132629936,0.8299999237060547,-1.3671943831943736,0.49800004959106303,-1.4246149246408173,2.4206150238229434,-0.46330743752487535,1.4593075367070014,-2.576154959109658,78.38826917514494,29.60302150420666,0.9613074871159394,4,-0.8299999237060547,5.085000038146973,14.5649995803833,9.59000015258789,2.3400001525878906,2,0.19399831708324955,-1.390243675508704,23.40999984741211,2.030303730890385,23.86000061035156,1.5646993353468897,23.04999923706055,0.19399831708324955
1318,2000-04-13,25.59000015258789,26.239999771118164,23.959999084472656,24.18000030517578,5852909.0,0.08157228730442623,-1.4648625576585623,9.400022888242024,56.51188636267908,52.276530673023316,-2.6034795270899025,-2.2456737262718676,7.2025282186057,6.778968673699019,43.365262654236716,2.5799999237060547,-0.6606845098874388,2.2140003204345717,0.20835094085945016,4.219649700009693,1.2111756306470127,3.2168250102221307,-4.43443216052561,83.91089658154885,39.17201539946256,1.0028246897875601,4,-1.8350000381469727,2.859999656677246,12.544999122619629,7.659999847412109,0.5499992370605504,3,0.0746385242681975,-5.695613955069608,23.65999984741211,-1.390243675508704,23.40999984741211,2.030303730890385,23.86000061035156,0.0746385242681975
1319,2000-04-14,26.01000022888184,26.8799991607666,25.82999992370605,25.84000015258789,4884232.0,0.01641266407931119,-10.052592481051674,0.12056744304331964,62.61573782796345,54.10036452962544,-3.026663007209155,-2.48265111753091,6.632550276516579,6.35896859740507,41.498266982905605,1.289999008178711,-0.01919504220857604,2.4370003700256397,0.20972299825315943,4.66427774179812,1.3233616841393996,3.55063905591188,-4.651054965657323,76.0330817348996,31.609617414632154,1.1136386858862404,4,-1.9350004196167028,-1.7600002288818395,11.849999427795407,7.2399997711181605,-0.01000022888183949,4,0.05843907898454548,-1.4648625576585623,25.59000015258789,-5.695613955069608,23.65999984741211,-1.390243675508704,23.40999984741211,0.05843907898454548
1320,2000-04-17,25.649999618530273,25.85000038146973,24.76000022888184,25.38999938964844,2399575.0,-0.013840853794065633,2.3030219835794705,1.5294124246877592,59.34314224213814,53.53072470639593,-2.41067669722306,-1.9883162807120769,6.828849955012231,6.718969207756636,39.75553610861457,1.25,0.0847672834077855,1.9269997596740716,-0.4383478787076527,4.292347398055796,0.7443259404832112,3.109673578864932,-3.9597911214532324,65.92797827840855,21.552297507769282,1.1826738191908617,4,-1.5749998092651367,-2.1599998474121094,6.497500419616699,7.600000381469727,1.4400005340576172,0,0.07251464475686964,-10.052592481051674,26.01000022888184,-1.4648625576585623,25.59000015258789,-5.695613955069608,23.65999984741211,0.07251464475686964
1321,2000-04-18,26.040000915527344,26.26000022888184,25.5,25.8799991607666,3775070.0,0.015204729153887486,1.5333324856233506,0.6153908227267809,60.679078423114476,54.717288975630886,-2.4605827721720566,-2.292666051063044,6.282752025525376,6.328967910759566,38.16221530311603,0.7600002288818395,0.10898241672020959,2.188000965118409,-0.388905948882293,4.764907879119111,0.899547508118058,3.47645442211876,-4.038404978628929,75.36661927194098,30.444609664118147,1.2884534570003503,4,-1.840001106262207,-2.5500011444091797,5.5824995040893555,7.209999084472656,2.089998245239258,1,0.05606755119590168,2.3030219835794705,25.649999618530273,-10.052592481051674,26.01000022888184,-1.4648625576585623,25.59000015258789,0.05606755119590168
1322,2000-04-19,26.03000068664551,26.649999618530273,26.0,26.399999618530273,4696838.0,-0.00038403335369585623,-2.023251894040205,-2.3124679628547704,61.215467261169024,55.96345200464967,-1.9116729757707809,-2.2001466840601047,6.04144301802852,6.338968139641398,36.45987260810609,0.6499996185302734,0.3043225924271198,2.0540006637573285,-0.6946677726411785,4.8026691001558355,0.6796664455580732,3.4283348819565838,-3.735700556315006,70.89046397560696,24.32050180575466,1.3743342181992544,4,-1.490000724792484,-2.5400009155273473,5.592499732971188,7.219999313354489,1.9200000762939382,2,0.03726466722116295,1.5333324856233506,26.040000915527344,2.3030219835794705,25.649999618530273,-10.052592481051674,26.01000022888184,0.03726466722116295
1323,2000-04-20,26.10000038146973,26.20000076293945,25.649999618530273,26.13999938964844,4947121.0,0.0026891929687935523,5.874938905909706,0.10810573958945595,61.51315411097211,56.93319003859084,-1.5085388444596113,-2.206874405625822,5.64677678289144,6.26896844481718,34.989257326263626,0.5500011444091761,0.3639596148175741,2.012000370025639,-0.8947662559069549,4.918766995958233,0.5586170570593438,3.4653836829919342,-3.530558309313058,63.20758621310144,15.175274598570802,1.4533833129662967,4,-1.0350008010864293,-2.4100008010864293,4.472499847412106,6.099999427795407,0.8999996185302699,3,-0.00383143218422044,-2.023251894040205,26.03000068664551,1.5333324856233506,26.040000915527344,2.3030219835794705,25.649999618530273,-0.00383143218422044
1324,2000-04-21,26.10000038146973,26.10000038146973,26.10000038146973,26.10000038146973,0.0,0.0,1.0,-0.0,74.60105492552219,59.357137880548606,-1.15148945873338,-2.188331810153908,5.228696358348358,6.26896844481718,33.6155645914825,0.0,0.6437494787543727,1.9290003776550328,-1.111795888566295,4.969796643876361,0.4086022445443689,3.449398510765697,-3.271924883996462,70.89950186900056,16.894852684534797,1.5203981331106649,4,-1.0250005722045934,-2.0250005722045934,4.472499847412106,6.099999427795407,1.289999008178711,4,0.001532529026593732,5.874938905909706,26.10000038146973,-2.023251894040205,26.03000068664551,1.5333324856233506,26.040000915527344,0.001532529026593732
1325,2000-04-24,26.10000038146973,26.10000038146973,26.10000038146973,26.10000038146973,0.0,0.0,1.0,0.0,76.43051070141549,62.39701432881948,-0.8943845711328926,-2.1181479699626173,4.838747231502769,6.26896844481718,32.115166478798656,0.0,0.8999896757630914,1.8155003547668507,-1.3390357435361082,4.97003645306981,0.23823230561536946,3.392768403918332,-3.0288094641988614,52.173963521530965,-7.006577659347002,1.57726804915148,4,-0.9250011444091832,-2.0250005722045934,4.472499847412106,6.099999427795407,0.42000007629394176,0,-0.00383143218422044,1.0,26.10000038146973,5.874938905909706,26.10000038146973,-2.023251894040205,26.03000068664551,-0.00383143218422044
1326,2000-04-25,26.01000022888184,26.5,25.899999618530273,26.20000076293945,2524162.0,-0.0034482816579493036,-1.9268186026172434,-100.0,86.04292701763423,66.55032876362313,-0.44341935456323256,-1.9708913452844392,4.614820633373352,6.35896859740507,30.425789043629585,0.6000003814697266,1.0830565001628862,1.6250001907348661,-1.618199045728332,4.868199427198064,0.0034005725032670853,3.246599808966465,-2.7102808170012267,36.000061035156605,-29.244154438745824,1.621599618231599,4,-0.5900011062622106,-1.9350004196167028,4.46249961853027,6.189999580383297,0.19999885559081676,1,0.04152248805083847,1.0,26.10000038146973,1.0,26.10000038146973,5.874938905909706,26.10000038146973,0.04152248805083847
1327,2000-04-26,26.06999969482422,26.149999618530273,25.899999618530273,26.01000022888184,3897874.0,0.0023067845218915917,1.272734366194741,-0.3157857752346465,84.3642404463849,69.64503477292376,-0.14037086325642179,-1.9762730799092125,4.127766912889051,6.298969131462691,28.705718577950584,0.25,1.2269919235963584,1.585999679565429,-1.7391295261960593,4.911128885326917,-0.07656492331531695,3.248564282446175,-2.5554634980104467,49.41175150624376,-19.98104146722993,1.6625646028807448,4,-0.25,-1.994999885559082,4.255000114440918,6.130000114440918,0.1399993896484375,2,0.07901800882457866,-1.9268186026172434,26.01000022888184,1.0,26.10000038146973,1.0,26.10000038146973,0.07901800882457866
1328,2000-04-27,26.149999618530273,27.04999923706055,26.149999618530273,26.489999771118164,2467779.0,0.0030686584059276267,-4.294113027185337,-5.6667196490450635,81.50404400234312,71.74373545896597,-0.14816192604736855,-1.9889144069909044,3.5638357523023707,6.218969207756636,26.692301796430296,0.9799995422363317,1.4612828209381519,1.5584996223449714,-1.838975411036337,4.95597465572628,-0.140237894345681,3.257237139035624,-2.433535643879331,21.739137645932885,-47.18176430827293,1.698737516690654,4,-0.24499988555907848,-1.989999771118164,2.075000286102295,6.050000190734863,0.13000106811523793,3,0.06883369677503426,1.272734366194741,26.06999969482422,-1.9268186026172434,26.01000022888184,1.0,26.10000038146973,0.06883369677503426
1329,2000-04-28,25.959999084472656,26.5,25.95000076293945,26.5,1590421.0,-0.007265794907430179,1.0370307577106335,1.588237274063436,74.41856957825453,73.41878294075667,0.037995712830404926,-1.7334201569353098,3.4430876592142283,6.4089697418142535,24.572990078856165,0.5499992370605504,1.7010941369194974,1.2704991340637193,-2.1679617073512176,4.708959975478656,-0.44873128664374917,2.9897295547711877,-1.976852288828944,5.217346595215688,-58.89018990385178,1.7192304207074685,4,0.3150005340576172,-1.7999992370605469,1.7275009155273438,6.2400007247924805,0.4100017547607422,4,0.04006166996166782,-4.294113027185337,26.149999618530273,1.272734366194741,26.06999969482422,-1.9268186026172434,26.01000022888184,0.04006166996166782
1330,2000-05-01,26.07999992370605,26.239999771118164,25.979999542236328,26.239999771118164,645960.0,0.004622528638884571,2.250005960470162,0.2962955113805008,83.62717849550187,75.96857183768859,-0.016310290133777272,-1.6480870702915276,2.9431721324476747,6.288968902580859,21.94728514786421,0.2800006866455078,1.7301278497879338,1.206499958038325,-2.1077077298919136,4.520707645968564,-0.45060388592679246,2.8636038020034427,-1.8515049327489912,15.652205642104628,-45.51937786888677,1.6571038439651193,5,0.269999504089359,-1.9200000762939418,1.222499847412113,6.119999885559086,-0.29999923706053977,0,0.05023004101896622,1.0370307577106335,25.959999084472656,-4.294113027185337,26.149999618530273,1.272734366194741,26.06999969482422,0.05023004101896622
1331,2000-05-02,26.51000022888184,26.670000076293945,25.989999771118164,26.09000015258789,2324679.0,0.016487741811108236,-1.1935464023454203,-2.625002980235045,84.3373255868999,78.53766720721426,-0.4164211490888121,-1.8342555200768338,2.1143018024449916,5.85896859740507,19.12848662315473,0.6800003051757812,1.6759013613317606,1.4220002174377484,-1.7199311983069698,4.563931633182467,-0.1489654904346125,2.9929659253101093,-2.0557848982364995,53.04354893014306,-5.7044413719738145,1.5709657078723593,5,-0.16000080108642933,-2.35000038146973,0.28249979019164684,5.689999580383297,-1.5100002288818395,1,0.00037722477538637555,2.250005960470162,26.07999992370605,1.0370307577106335,25.959999084472656,-4.294113027185337,26.149999618530273,0.00037722477538637555
1332,2000-05-03,27.170000076293945,27.25,26.0,26.46999931335449,3428689.0,0.024896259589355152,1.9069746810737922,1.6666681804351422,77.43052589123754,80.30626407168819,-1.003203836657928,-2.1425802765092428,1.0787334659683907,5.198968749992964,16.889649871688114,1.25,1.7001248775873457,1.7890000343322754,-0.9345884515275671,4.512588520192118,0.42720579140235415,3.1507942772621966,-2.5081220331353897,93.84615610337251,36.69975128765073,1.3617942429299208,5,-0.5950002670288086,-2.9099998474121094,-0.2775001525878906,5.029999732971191,-1.989999771118164,2,-0.035333124369730795,-1.1935464023454203,26.51000022888184,2.250005960470162,26.07999992370605,1.0370307577106335,25.959999084472656,-0.035333124369730795
1333,2000-05-04,27.739999771118164,28.899999618530273,26.709999084472656,27.239999771118164,2953768.0,0.020979009688025352,-1.8076905207301714,0.7142849357769131,78.5478227917265,80.74479383459978,-1.4707725031078098,-2.388476301074679,0.10303114149189696,4.628969055168746,14.87370709838039,2.190000534057617,1.6957989849798025,2.075499725341796,-0.36235519981902087,4.513354650502613,0.8565722627613859,3.2944271879222065,-2.819309532275465,60.67795601975631,5.676015397166893,1.2189274625804092,5,-0.3400001525878906,-2.6549997329711914,-0.6349997520446777,4.460000038146973,-2.600000381469723,3,-0.05515503602269267,1.9069746810737922,27.170000076293945,-1.1935464023454203,26.51000022888184,2.250005960470162,26.07999992370605,-0.05515503602269267
1334,2000-05-05,28.5,28.60000038146973,27.5,27.989999771118164,1493138.0,0.02739726875099402,2.0985882953430997,1.0200004577636719,91.54516826641037,82.42420023071033,-2.0724737436918055,-2.8661924868460034,-1.1037919820985564,3.8689688262869097,13.270939407601967,1.1000003814697301,1.7116472448446487,2.5629999160766594,0.13729463101241635,4.9887052011409025,1.3501472735445361,3.7758525586087828,-3.1017926355947907,86.30138328496376,31.331473355831207,1.2128526425321215,5,-1.1000003814697266,-3.4149999618530273,-1.182499885559082,3.6999998092651367,-3.360000610351559,4,-0.07789471274928028,-1.8076905207301714,27.739999771118164,1.9069746810737922,27.170000076293945,-1.1935464023454203,26.51000022888184,-0.07789471274928028
1335,2000-05-08,29.0,29.59000015258789,28.399999618530273,28.79999923706055,2486235.0,0.01754385964912286,-1.3800010681152344,0.3921581827089505,91.80788586083911,83.06475121328864,-2.366735850667787,-3.121408837986113,-1.9463426918824922,3.3689688262869097,12.399812079162768,1.1900005340576172,1.738533429480814,2.8059999465942376,0.22280400260977373,5.389195890578701,1.5144019746020057,4.0975979185864695,-3.181577565099783,83.61110860918801,29.931527800579637,1.2915979719922321,5,-1.255000114440918,-3.5699996948242188,-1.6550002098083496,3.1999998092651367,-3.1900005340576136,0,-0.0906896262333311,2.0985882953430997,28.5,-1.8076905207301714,27.739999771118164,1.9069746810737922,27.170000076293945,-0.0906896262333311
1336,2000-05-09,27.70000076293945,28.979999542236328,27.68000030517578,28.76000022888184,1521320.0,-0.044827559898639624,-1.3636341567874712,-5.299977111903847,67.28778574195658,81.16736735724105,-0.8960263352650237,-1.563706559653152,-0.9598046234321203,4.66896806334746,11.276771750700702,1.3199996948242188,1.6409321908365548,1.291500663757322,-1.0160821089482717,3.599083436462916,0.1377092774045252,2.445292050110119,-1.3535574475629595,47.353779684772036,-3.977359977067323,1.1537913863527973,5,0.0699996948242223,-2.2700004577636683,-0.7325005531311,4.499999046325687,-1.2900009155273402,1,-0.06931408026756292,-1.3800010681152344,29.0,2.0985882953430997,28.5,-1.8076905207301714,27.739999771118164,-0.06931408026756292
1337,2000-05-10,28.25,28.25,27.54999923706055,27.649999618530273,1096665.0,0.01985556757804896,1.333334392970777,-0.5660383809121051,70.24481953642439,79.9163424165834,-1.2340456356725653,-1.8468943786555876,-1.7617624557903753,4.11896882628691,10.056698432318463,0.7000007629394496,1.5486310782460642,1.6119998931884751,-0.44389893096096955,3.66789871733792,0.5840504811137528,2.6399493052631975,-1.4494587274139121,53.47223417993974,3.4928806513673862,1.0279494120747217,5,-0.4799995422363281,-2.8199996948242188,-1.5950002670288086,3.9499998092651367,-2.4899997711181605,2,-0.11504424778761058,-1.3636341567874712,27.70000076293945,-1.3800010681152344,29.0,2.0985882953430997,28.5,-0.11504424778761058
1338,2000-05-11,27.5,27.989999771118164,27.489999771118164,27.989999771118164,2151825.0,-0.026548672566371723,1.0408172798081752,-0.8166657659748294,61.55115298605522,78.4866294618946,-0.3044228797696533,-0.9976133418188411,-1.3550020168684753,4.86896882628691,10.032689897714603,0.7600002288818359,1.3971409450774956,0.7664999008178697,-1.2616833579455466,2.794683159581286,-0.24759172856384026,1.7805915301995796,-0.3089344842136583,0.4762012888224849,-44.921284206735855,1.0140916293817088,5,0.2849998474121094,-1.9449996948242188,-1.5424995422363281,4.699999809265137,-0.4899997711181605,3,-0.08436362526633523,1.333334392970777,28.25,-1.3636341567874712,27.70000076293945,-1.3800010681152344,29.0,-0.08436362526633523
1339,2000-05-12,27.53000068664551,27.75,27.5,27.51000022888184,2988390.0,0.0010909340598368455,-11.49971390425107,-0.040817279808175136,61.74056050366529,76.0547830183572,-0.09867522307397891,-0.956964781417998,-1.6614680894390723,4.838968139641398,10.371631961396059,0.25,1.2876553919769584,0.7205005645752003,-1.3074460700794468,2.7484471992298474,-0.29347275275212326,1.7344738819025238,2.0599994659423793,1.9048051552901089,-40.87427285926857,1.0139733173273229,5,0.259999275207516,-1.6350002288818395,-1.5725002288818395,4.669999122619625,-0.620000839233402,4,-0.08681442925486127,1.0408172798081752,27.5,1.333334392970777,28.25,-1.3636341567874712,27.70000076293945,-0.08681442925486127
1340,2000-05-15,27.51000022888184,27.71999931335449,27.45000076293945,27.71999931335449,2497869.0,-0.0007264968131066585,1.5714259763851914,-10.499713904252935,62.45847081344926,73.62379915464047,0.16260203071221468,-0.8331911528731979,-1.9654523667807524,4.85896859740507,10.223154283836772,0.26999855041503906,1.2319937363128268,0.6075000762939489,-1.3664339995631458,2.5814341521510435,-0.3794669616345985,1.5944671142224962,2.038199920654293,3.9215368505040953,-38.07445383445109,0.9869670379285478,5,0.2849998474121058,-1.0900001525878942,-1.6224999427795446,4.689999580383297,-0.8000011444091832,0,-0.08615052052036021,-11.49971390425107,27.53000068664551,1.0408172798081752,27.5,1.333334392970777,28.25,-0.08615052052036021
1341,2000-05-16,27.5,27.739999771118164,27.5,27.54999923706055,1822935.0,-0.0003635124972242165,-8.60013733119707,0.2380926430517961,61.976549520766746,71.90669066903261,0.3663249493372831,-0.7464754103177853,-2.3149247930166155,4.86896882628691,10.310505934339606,0.23999977111816406,1.2606989152242498,0.5244998931884766,-1.422940857215469,2.471940643592422,-0.4492204820134944,1.4982202683904475,1.9642721740722635,6.249910592947988,-33.370152150973404,0.9737203752019721,5,0.6499996185302734,-1.0699996948242188,-1.612499713897705,4.699999809265137,-0.75,1,-0.06145456487482226,1.5714259763851914,27.51000022888184,-11.49971390425107,27.53000068664551,1.0408172798081752,27.5,-0.06145456487482226
1342,2000-05-17,27.0,27.59000015258789,26.809999465942386,27.59000015258789,1575615.0,-0.018181818181818188,1.6440694404034406,11.800183108261923,56.651018849316785,69.47371245320932,0.9383522388460115,-0.1792707879150477,-2.1444202200607094,5.36896882628691,10.404645566147162,0.7800006866455043,1.242866093456417,-0.024000072479246626,-1.9199282395852109,1.8719280946267176,-0.9719641560322287,0.9239640110737355,2.383701317626951,16.10173601008606,-24.715192367044548,0.9479640835529812,5,1.1999998092651367,-0.4700002670288086,-1.112499713897705,5.199999809265137,1.0100002288818395,2,-0.021851857503255245,-8.60013733119707,27.5,1.5714259763851914,27.51000022888184,-11.49971390425107,27.53000068664551,-0.021851857503255245
1343,2000-05-18,26.0,27.270000457763672,26.0,27.01000022888184,1600107.0,-0.03703703703703709,-1.514851821706378,1.7118643519865575,50.277784106171495,64.8884475465161,1.8613140218015545,0.8567809102876041,-1.4452617581356897,6.36896882628691,10.101540213831333,1.2700004577636719,1.1622265827728704,-1.0190000534057617,-2.9256854046486254,0.8876852978371019,-1.9723427290271935,-0.0656573777843299,3.2292792065258773,0.0,-43.447912110430835,0.953342675621431,5,1.7950000762939453,0.7749996185302734,-0.21250009536743164,6.199999809265137,2.8700008392333984,3,-0.00923076042762161,1.6440694404034406,27.0,-8.60013733119707,27.5,1.5714259763851914,27.51000022888184,-0.00923076042762161
1344,2000-05-19,26.13999938964844,26.70000076293945,25.81999969482422,26.149999618530273,2298151.0,0.005384591909555425,-1.7076971832845627,0.009901214470915054,50.415508806430296,60.28929454047068,1.5101520517945168,0.7588378009781813,-1.6005373531283915,6.228969436638469,9.832975455974328,0.8800010681152308,1.1136907428123344,-0.8810006141662576,-2.783706978097939,1.0217057497654238,-1.8323537961320966,0.07035256779958132,2.8309374803553666,16.666650109821738,-29.045684532756233,0.9513531819658405,5,1.2600002288818324,1.0350008010864222,-0.03749942779541371,6.060000419616696,2.8700008392333984,4,0.03328235881971464,-1.514851821706378,26.0,1.6440694404034406,27.0,-8.60013733119707,27.5,0.03328235881971464
1345,2000-05-22,26.0,26.899999618530273,26.0,26.020000457763672,1724550.0,-0.0053557533633257215,-88.99790196452413,2.0000000000007105,46.32034381824861,57.95957877116979,1.3185039656669844,0.9391099410460058,-1.4293990545767983,6.36896882628691,9.496913217630443,0.8999996185302734,1.0045782551507614,-1.0159999847412102,-2.929392417568824,0.8973924480864035,-1.972696201155017,-0.05930376832740336,2.6558431524858506,9.375015522042293,-33.94722049144731,0.9566962164138075,5,1.0349998474121094,1.1750001907348633,-1.8375000953674316,6.199999809265137,3.4400005340576136,0,0.03499999413123489,-1.7076971832845627,26.13999938964844,-1.514851821706378,26.0,1.6440694404034406,27.0,0.03499999413123489
1346,2000-05-23,27.09000015258789,27.95000076293945,26.15999984741211,26.479999542236328,1936825.0,0.04192308279184198,-1.8640014648437444,-30.49933244325768,49.45652216165872,55.64976795175137,0.14849100838860352,-0.06938834931528604,-2.4440039481804448,5.234204172611648,9.703161830505074,1.9500007629394496,0.7829343153102144,0.020000171661376243,-1.8338837106843684,1.8738840540071209,-0.9069417695114943,0.9469421128342468,1.2822586541317982,59.62440473738609,21.75567606993252,0.9269419411728715,5,-0.18500041961669922,0.4549999237060547,-3.3075003623962402,5.109999656677246,1.4200000762939489,1,-0.014027355702282418,-88.99790196452413,26.0,-1.7076971832845627,26.13999938964844,-1.514851821706378,26.0,-0.014027355702282418
1347,2000-05-24,28.1299991607666,28.149999618530273,26.38999938964844,27.01000022888184,1933042.0,0.038390513190135866,2.0344835524044043,1.8360619856417382,52.49041818933862,54.64301964100509,-1.0173002061854461,-0.9983292435518791,-3.3001888873631557,4.152319362740258,9.97189685104243,1.7600002288818324,0.5239709399332853,0.9569992065429673,-0.8918481546027763,2.805846567688711,0.0325755259700955,1.8814228871158392,-2.309999465942383,99.14161122667079,61.507791635523986,0.9244236805728715,5,-1.1449995040893555,-0.5099992752075195,-4.284999370574951,4.070000648498535,0.3299999237060547,2,-0.04905791688367023,-1.8640014648437444,27.09000015258789,-88.99790196452413,26.0,-1.7076971832845627,26.13999938964844,-0.04905791688367023
1348,2000-05-25,27.95000076293945,28.3799991607666,27.059999465942386,28.3799991607666,901703.0,-0.0063988056593403675,5.139556340183534,-0.38392750705890405,46.20689981757844,52.917057342551004,-0.8568648430040291,-0.7131274279977866,-2.970462220344732,4.30125469495653,10.906991836711267,1.3199996948242152,0.42541643794007555,0.6870007514953578,-1.1270858852564167,2.5010873882471323,-0.22004256688052948,1.594044069871245,-2.083401069641109,83.20318408078802,49.588757600472015,0.9070433183758868,5,-0.8500013351440394,-0.33000087738036754,-3.935000896453854,4.249999046325687,-0.0400009155273402,3,0.002146671352579954,2.0344835524044043,28.1299991607666,-1.8640014648437444,27.09000015258789,-88.99790196452413,26.0,0.002146671352579954
1349,2000-05-26,27.0,27.70000076293945,26.75,26.76000022888184,862126.0,-0.03398929291619601,-6.307691743388448,-0.5581410822247623,37.01298186581379,50.08978079281373,0.01123003944468337,0.3360099047552083,-1.9031860349352172,5.200780773766219,11.672623461056327,1.2000007629394496,0.22255926340662313,-0.315000057220459,-2.0286665814287552,1.3986664669878373,-1.1718333193246089,0.5418332048836909,-1.0328643280029297,42.01682153862182,14.118296829546544,0.8568332621041482,5,0.09999942779541016,0.7049999237060547,-2.622500419616699,5.199999809265137,1.9200000762939453,4,0.06925929034197775,5.139556340183534,27.95000076293945,2.0344835524044043,28.1299991607666,-1.8640014648437444,27.09000015258789,0.06925929034197775
1350,2000-05-29,27.38999938964844,27.489999771118164,27.06999969482422,27.479999542236328,487071.0,0.0144444218388311,6.636322652240255,-0.3750009934116844,47.717220135093214,48.50541086107222,-0.4443049879917389,0.051842417147138775,-2.187658201748757,4.706656072892802,12.479630769748576,0.48999977111816406,0.12073659528840253,0.009499359130863638,-1.602540615687456,1.6215393339491833,-0.7965206282782944,0.8155193465400217,-1.326349178100589,55.40540192229888,28.729895725489136,0.8060199874091593,5,-0.2899999618530309,0.31500053405761363,-2.8149995803833043,4.810000419616696,1.5400009155273402,0,0.0591457055616309,-6.307691743388448,27.0,5.139556340183534,27.95000076293945,2.0344835524044043,28.1299991607666,0.0591457055616309
1351,2000-05-30,26.520000457763672,27.45000076293945,26.51000022888184,27.059999465942386,900014.0,-0.03176337901685278,-2.357147966117299,5.99997880727362,37.83403430439155,46.41463480052497,0.304034412701526,0.9724889696649228,-1.2461784667675886,5.443740269531769,13.078292660864838,0.9400005340576101,-0.014173642952243881,-0.860999584197998,-2.471908500032132,0.749909331636136,-1.6664540421150669,-0.055545126280929225,-0.3636962882470698,6.53271774208218,-16.061125892315953,0.8054544579170678,5,0.5799989700317383,1.1849994659423828,-1.89500093460083,5.679999351501465,1.4799995422363281,1,0.11010558167012086,6.636322652240255,27.38999938964844,-6.307691743388448,27.0,5.139556340183534,27.95000076293945,0.11010558167012086
1352,2000-05-31,26.209999084472656,27.1200008392334,26.0,26.059999465942386,1871980.0,-0.011689342682505988,-7.296347054543399,-0.27777758154812576,40.329825564769834,45.309306073702565,0.5477959820776874,1.2721032651769804,-0.8697261719272689,5.638112818944229,13.264173430423417,1.1200008392333984,-0.17028940241608836,-1.12300090789795,-2.81552458905108,0.56952277325518,-1.969262748474513,-0.27673906732138676,2.1700000762939453,8.823494055561566,-15.883672184281993,0.8462618405765643,5,0.8900003433227539,1.4950008392333984,-1.4624996185302734,5.9900007247924805,0.8800010681152344,2,0.0877528128481222,-2.357147966117299,26.520000457763672,6.636322652240255,27.38999938964844,-6.307691743388448,27.0,0.0877528128481222
1353,2000-06-01,26.209999084472656,27.1200008392334,26.0,26.059999465942386,1871980.0,0.0,-7.296347054543399,1.0,40.06022513041932,44.15871899859023,0.6489623169122396,1.2138363516240673,-0.8118989761390196,5.5042252641480225,12.474810908868406,1.1200008392333984,-0.3335538871106891,-1.0465008735656731,-2.79882024290011,0.7058184957687637,-1.9226605582328915,-0.17034118889845473,2.122400093078614,12.352881778096942,-14.609137706541047,0.8761596846672183,6,0.9800004959106445,1.4950008392333984,-1.2624993324279785,5.9900007247924805,0.4400005340576172,3,0.08584510028971915,-7.296347054543399,26.209999084472656,-2.357147966117299,26.520000457763672,6.636322652240255,27.38999938964844,0.08584510028971915
1354,2000-06-02,26.28000068664551,26.79999923706055,25.989999771118164,26.559999465942386,2649138.0,0.0026707975817643614,1.1315822495721097,-1.8666632758160737,40.807176422086954,43.54614484346116,0.6715265470300302,1.02135583351021,-0.8407656780604533,5.302258001823493,11.64615391556461,0.8099994659423864,-0.43146026420709305,-0.8654993057250948,-2.5666629132407515,0.8356643017905618,-1.716081109482925,-0.014917501967264712,2.0057505073547333,19.33339436848982,-10.107566990322862,0.8505818037578284,6,0.9049987792968714,1.4249992370605433,-1.247500896453861,5.919999122619625,-0.5400009155273473,4,0.06202431956536825,-7.296347054543399,26.209999084472656,-7.296347054543399,26.209999084472656,-2.357147966117299,26.520000457763672,0.06202431956536825
1355,2000-06-05,26.3700008392334,26.70000076293945,26.0,26.20000076293945,1554649.0,0.0034246632510028796,-1.4561361240776867,-0.6071457765667702,41.65436187059948,42.67923814445457,0.7146874959546601,0.7633580087736931,-0.8680718566798511,5.078996799164184,10.245926105807907,0.7000007629394496,-0.4027528632945305,-0.6439991950988784,-2.1352143528411958,0.847215962643439,-1.389606773970037,0.10160838377228032,1.8239202978515614,26.027452737631375,-6.084831701146644,0.7456075788711591,6,0.8149986267089844,1.3349990844726562,-1.152501106262207,5.829998970031738,-0.820001602172848,0,0.09670076434986874,1.1315822495721097,26.28000068664551,-7.296347054543399,26.209999084472656,-7.296347054543399,26.209999084472656,0.09670076434986874
1356,2000-06-06,25.78000068664551,26.489999771118164,25.70000076293945,26.489999771118164,3694362.0,-0.022373914820286278,1.2253521883495873,-4.176463328433959,41.10787504361744,41.41451112826333,1.2285137613070845,1.2671065773632257,-0.22642141855959608,5.536221314481022,9.464366699960483,0.7899990081787145,-0.3958942094727185,-1.1379993438720675,-2.6892650374625156,0.4132663497183806,-1.9136321906672897,-0.3623664970768452,2.325763595800776,5.633797141395457,-27.32625497327485,0.775632846795224,6,1.259999275207516,1.8649997711181605,-0.5250010490417516,6.419999122619625,0.11999893188476207,1,0.12218772438443049,-1.4561361240776867,26.3700008392334,1.1315822495721097,26.28000068664551,-7.296347054543399,26.209999084472656,0.12218772438443049
1357,2000-06-07,25.0,25.88999938964844,25.0,25.61000061035156,2254796.0,-0.030256038241673333,-1.9180278660229748,0.8591568970890054,42.46987882590044,40.999286573632446,1.6962068307524731,1.8879368453558385,0.594329376672647,6.179638479809334,8.976990962564837,0.889999389648441,-0.3591761988730795,-1.7555000305175774,-3.39750747622735,-0.11349258480780477,-2.5765037533724637,-0.9344963076626911,2.961418471275877,0.0,-35.59550490286023,0.8210037228548865,6,1.3500003814697266,2.2950000762939453,0.25499963760375977,6.199999809265137,0.9899997711181641,2,0.1200000000000001,1.2253521883495873,25.78000068664551,-1.4561361240776867,26.3700008392334,1.1315822495721097,26.28000068664551,0.1200000000000001
1358,2000-06-08,25.18000030517578,25.399999618530273,24.54999923706055,25.190000534057614,2169517.0,0.007200012207031259,2.9535048770642525,0.016393801435819873,42.8143784385097,41.64388619282088,1.2091117209579245,1.6076408577084962,0.46091239613755874,5.881396258193725,8.649047549927063,0.850000381469723,-0.4290468943324761,-1.4594997406005845,-3.2046098651114328,0.2856103839102637,-2.332054802856007,-0.5869446783451622,2.5445046883980247,28.000047471788037,-9.577160675025674,0.872555062255424,6,0.8399991989135742,1.8899993896484375,0.23749971389770508,6.0199995040893555,0.7199993133544922,3,0.07585384528448591,-1.9180278660229748,25.0,1.2253521883495873,25.78000068664551,-1.4561361240776867,26.3700008392334,0.07585384528448591
1359,2000-06-09,25.13999938964844,25.899999618530273,25.020000457763672,25.479999542236328,1400043.0,-0.0015885986911253758,-2.0344902428918137,33.9992370780205,43.465042773295764,41.171422041510056,1.0700526067472893,1.5382765060250172,0.5479922694143475,5.8121009096531004,8.097724658985147,0.8799991607666016,-0.6219017768328214,-1.3800005912780726,-3.1943063110647856,0.43430512850864034,-2.287153451171431,-0.47284773138471436,2.26705502827404,27.441848086442842,-13.136701381239181,0.907152859893357,6,0.860000610351559,1.9300003051757777,1.102500438690182,6.060000419616696,0.7200012207031179,4,0.060063654158384105,2.9535048770642525,25.18000030517578,-1.9180278660229748,25.0,1.2253521883495873,25.78000068664551,0.060063654158384105
1360,2000-06-12,25.13999938964844,25.13999938964844,25.13999938964844,25.13999938964844,0.0,0.0,1.0,-0.0,32.24043563968428,40.5499110787648,0.8016253902539923,1.424661341195403,0.6476225793431176,5.68205546270622,7.562132871535362,0.0,-0.7636789568933651,-1.261500549316402,-3.1127621876888156,0.5897610890560117,-2.187131368502609,-0.33586973013019517,1.9813495101878473,30.412370627232466,-7.436572313578427,0.9256308191862075,6,0.6950006484985316,1.9300003051757777,1.102500438690182,6.060000419616696,0.7600002288818324,0,0.023866364201933,-2.0344902428918137,25.13999938964844,2.9535048770642525,25.18000030517578,-1.9180278660229748,25.0,0.023866364201933
1361,2000-06-13,25.809999465942386,26.10000038146973,25.0,25.479999542236328,1869372.0,0.02665075944949402,1.4175785941400383,100.0,27.34376513398378,39.10701547534412,0.022708313560162452,0.6551487608201718,0.09289526920243674,4.885863050386121,6.686398437658056,1.1000003814697301,-0.7410609408389988,-0.5070004463195765,-2.3005221915462926,1.2865212989071395,-1.4037613189329363,0.38976042629378327,1.0542144676163296,81.29027732828645,49.07965500520562,0.8967608726133588,6,0.02500057220458629,0.9549999237060511,0.7775006294250453,5.2100000381469656,0.720001220703125,1,-0.01007362395434841,1.0,25.13999938964844,-2.0344902428918137,25.13999938964844,2.9535048770642525,25.18000030517578,-0.01007362395434841
1362,2000-06-14,26.40999984741211,26.709999084472656,26.04999923706055,26.239999771118164,2331523.0,0.02324681882544999,-1.3999944513609952,0.5151518654451871,36.101086636934106,38.667111198290215,-0.6100966446987321,0.00914982379592999,-0.3531471112526745,4.1569283991971915,6.610547833462266,0.8999996185302699,-0.8470552948307031,0.12249994277954102,-1.642908973587268,1.88790885914635,-0.7602045154038635,1.0052044009629455,-1.860000610351559,86.11114545123809,57.857712459994694,0.8827044581834046,6,-0.735000610351559,0.054999351501464844,0.1900005340576172,4.060000419616699,1.4200000762939418,2,-0.019310875873852384,1.4175785941400383,25.809999465942386,1.0,25.13999938964844,-2.0344902428918137,25.13999938964844,-0.019310875873852384
1363,2000-06-15,25.76000022888184,26.60000038146973,25.75,26.399999618530273,4931851.0,-0.02461187513387897,-1.5757593272259738,-3.7647006024974825,38.16794921214546,38.373863730518934,-0.03424322582264594,0.6748471244467531,0.4219309089873384,4.665081136090318,7.077439342300915,0.8500003814697301,-0.8239960119358791,-0.5154996871948221,-2.292362432105037,1.2613630577153927,-1.4039310596499313,0.3729316852602871,-1.1668009948730464,44.4444816247498,17.191271276521583,0.8884313724551078,6,-0.13000106811523793,0.7049989700317347,0.8400001525878871,4.2349996566772425,1.5599994659423793,3,0.008928553578910758,-1.3999944513609952,26.40999984741211,1.4175785941400383,25.809999465942386,1.0,25.13999938964844,0.008928553578910758
1364,2000-06-16,27.01000022888184,27.38999938964844,25.809999465942386,25.81999969482422,3471530.0,0.04852484428934556,-1.61156798115984,-1.8593776077057116,46.885254923223016,38.95507406969933,-1.3072772514172861,-0.534011761695087,-0.7174798823215589,3.2814579825872308,7.669499910074859,1.6299991607666016,-0.7756541388778402,0.6910002708435101,-1.1142657694147964,2.4962663111018166,-0.2116327492856449,1.5936332909726652,-2.374464997863768,84.10044946402694,57.91289737137944,0.9026330201291533,6,-1.0400009155273438,-0.5450010299682653,-0.3400001525878942,1.9350004196166957,-0.28000068664551137,4,-0.04109591265995771,-1.5757593272259738,25.76000022888184,-1.3999944513609952,26.40999984741211,1.4175785941400383,25.809999465942386,-0.04109591265995771
1365,2000-06-19,26.90999984741211,27.70000076293945,26.709999084472656,26.899999618530273,2549961.0,-0.003702346561359926,-4.076914800487088,0.008403549910803417,53.65852698448144,40.34959095201755,-1.2545521846128054,-0.38192228828157937,-0.5318849557755101,3.255317764750856,8.534635128099078,0.9900016784667933,-0.7258498945062577,0.5454998970031752,-1.2717447449533665,2.362744538959717,-0.36312242397509564,1.4541222179814461,-2.1642860500488226,70.74071510012175,40.329215979940294,0.9086223209782706,6,-0.7849998474121094,-0.44500064849853516,-0.06749963760375977,2.035000801086426,0.19000053405762074,0,-0.03901892393215778,-1.61156798115984,27.01000022888184,-1.5757593272259738,25.76000022888184,-1.3999944513609952,26.40999984741211,-0.03901892393215778
1366,2000-06-20,26.709999084472656,27.25,26.25,26.899999618530273,5437111.0,-0.007432209738889584,1.2471877364090893,-18.999618539004388,54.78926741075116,41.71841190588985,-1.0155543650726102,-0.22329856630738476,-0.2323418109102633,3.3428611228361262,8.439035868177122,1.0,-0.6905390568897118,0.36449918746948384,-1.4285925258691528,2.1575909008081204,-0.5320466691998362,1.261045044138804,-1.7870280691747986,49.230703019087265,15.4238684929065,0.8965458566693183,6,-0.5849990844726562,-0.24499988555908203,0.39750099182128906,2.235001564025879,0.7400016784667933,1,-0.030325701748648126,-4.076914800487088,26.90999984741211,-1.61156798115984,27.01000022888184,-1.5757593272259738,25.76000022888184,-0.030325701748648126
1367,2000-06-21,26.75,27.18000030517578,26.440000534057614,26.709999084472656,1646945.0,0.0014976007824198945,-1.5517320757943287,-0.21053054258896753,55.1330827433009,43.08715682864443,-0.8730196412481348,-0.3920890961710697,-0.17834266237368013,3.204502874823177,8.191170540098854,0.7399997711181676,-0.66742395999092,0.47350006103515696,-1.1262405637224298,2.0732406857927437,-0.3263702513436364,1.2733703734139503,-1.6604071998436467,51.2820312179053,14.151637089101186,0.799870312378793,6,-0.39999961853027344,-0.2850008010864258,0.5399999618530273,2.195000648498535,0.04999923706055043,2,-0.008224273396429505,1.2471877364090893,26.709999084472656,-4.076914800487088,26.90999984741211,-1.61156798115984,27.01000022888184,-0.008224273396429505
1368,2000-06-22,28.01000022888184,28.149999618530273,26.81999969482422,26.979999542236328,3717179.0,0.04710281229464819,1.0305350624693332,25.74942780850667,63.410839646800696,45.303356481256095,-1.8879010541833878,-1.7363894314369261,-1.3899826343147659,1.86061682930114,8.043956363855775,1.3999996185302734,-0.5596765871474467,1.730500316619878,0.11737676495947724,3.343623868280279,0.9239385407896776,2.5370620924500784,-2.7637829509585004,94.01712049062887,52.37858837992401,0.8065617758302004,6,-1.4350004196167028,-1.5450010299682653,-0.6450004577636754,0.9350004196166957,-2.3999996185302805,3,-0.006426287172614398,-1.5517320757943287,26.75,1.2471877364090893,26.709999084472656,-4.076914800487088,26.90999984741211,-0.006426287172614398
1369,2000-06-23,28.8700008392334,29.06999969482422,27.940000534057614,27.989999771118164,2511803.0,0.030703341782367888,-1.3061218134612071,0.8543693994818652,67.31300731607706,49.20030888974418,-2.4173713961963372,-2.5814641301452923,-2.2041725510801875,0.9128960641644603,8.419990994148941,1.1299991607666051,-0.3707887725620971,2.497000885009765,0.5300622759739646,4.463939494045565,1.5135315804918648,3.480470189527665,-3.391480974061505,92.90784123282371,47.25830297527082,0.9834693045178995,6,-1.835000991821289,-2.0600013732910156,-1.585000991821289,-0.1250009536743164,-2.2700004577636683,4,-0.05368898854698956,1.0305350624693332,28.01000022888184,-1.5517320757943287,26.75,1.2471877364090893,26.709999084472656,-0.05368898854698956
1370,2000-06-26,29.01000022888184,29.8799991607666,28.85000038146973,28.989999771118164,2541758.0,0.0048493032760215105,-5.8666759915060585,0.022727765327048906,73.8552252867501,54.368248906718215,-2.179922931969088,-2.734050475772502,-2.284184253467618,0.6819066150888311,8.991293917377467,1.0299987792968714,-0.17277790541582405,2.5560002326965368,0.3004672441460947,4.811533221246979,1.4282337384213157,3.6837667269717578,-3.172332380744713,76.0330817348996,24.275803028133765,1.1277664942752212,6,-1.1950006484985387,-1.7950010299682653,-1.7225003242492711,-0.5600004196167028,-2.040000915527351,0,-0.07859361146697208,-1.3061218134612071,28.8700008392334,1.0305350624693332,28.01000022888184,-1.5517320757943287,26.75,-0.07859361146697208
1371,2000-06-27,29.440000534057614,29.45000076293945,28.899999618530273,29.11000061035156,1815793.0,0.014822485411347008,2.1428602568923125,16.499618539001457,84.57942245399568,59.7547306641695,-2.2806969972247124,-3.0926363102430763,-2.6605362451468118,0.16568637415527476,10.144985407334097,0.5500011444091761,0.05644122518813077,2.840000534057612,0.21819676864588544,5.461804299469339,1.5290986513517488,4.150902416763476,-3.1172529284049517,87.2093371406392,27.711070456374074,1.3109018827058638,6,-1.6250009536743129,-2.2250013351440394,-2.3350005149841273,-4.595000267028805,-3.04000091552734,1,-0.07948369939330868,-5.8666759915060585,29.01000022888184,-1.3061218134612071,28.8700008392334,1.0305350624693332,28.01000022888184,-0.07948369939330868
1372,2000-06-28,28.51000022888184,29.3799991607666,28.059999465942386,29.3799991607666,910052.0,-0.03158968370601434,2.0344857825619806,-2.6363610091610448,73.22174418824278,63.64959677262476,-1.1415290271011749,-2.0885730256632478,-1.686265812676698,0.9576771658562251,11.162279475045208,1.3800010681152273,0.35779875312453413,1.795000171661382,-0.9534850024148831,4.543485345737647,0.4207575846232494,3.1692427586995144,-1.7603824366155045,55.22878526180246,-7.912838585541252,1.3742425870381332,6,-0.6650009155273473,-1.2950010299682653,-1.2850003242492711,-3.664999961853031,-2.2600002288818395,2,-0.0371799178334824,2.1428602568923125,29.440000534057614,-5.8666759915060585,29.01000022888184,-1.3061218134612071,28.8700008392334,-0.0371799178334824
1373,2000-06-29,28.459999084472656,29.20000076293945,28.0,28.0,1995679.0,-0.0017538107333485708,-4.217405005556185,-0.528735228991737,73.11976176751081,66.56454197754563,-0.7467888606497937,-1.9619551657322276,-1.5939194491547113,0.8338071933063347,12.211502629718174,1.2000007629394496,0.6570745478255944,1.632499027252198,-1.2114856383068258,4.476483692811222,0.21050669447268433,3.0544913600317116,-1.3347355279862896,26.804067964582412,-39.16572819346335,1.4219923327795128,6,-0.39499950408935547,-1.244999885559082,-1.1574993133544922,-3.6149988174438477,-1.3599987030029261,3,-0.05832747367577307,2.0344857825619806,28.51000022888184,2.1428602568923125,29.440000534057614,-5.8666759915060585,29.01000022888184,-0.05832747367577307
1374,2000-06-30,27.90999984741211,28.729999542236328,26.79999923706055,28.11000061035156,1906369.0,-0.019325342753107044,1.6805585357906316,-0.4347851326024503,67.91720087209961,68.14883907616986,-0.06224470278420213,-1.3529454569224697,-1.0070929654820446,1.1620203126197737,12.883982190215187,1.9300003051757777,0.8705877776644542,1.000999832153319,-1.8702143642220577,3.8722140285286955,-0.4346072660343694,2.436606930341007,1.9699993133544922,36.038981748283156,-33.006380078889414,1.4356070981876878,6,0.1549997329711914,-0.6950006484985352,-0.5500001907348633,-3.064999580383301,-0.5900001525878906,4,-0.08240771227642307,-4.217405005556185,28.459999084472656,2.0344857825619806,28.51000022888184,2.1428602568923125,29.440000534057614,-0.08240771227642307
1375,2000-07-03,28.920000076293945,28.95000076293945,28.04999923706055,28.04999923706055,17127.0,0.036187754726035415,-1.0689670292087148,-4.34998760228124,69.26889255179502,69.75768631406363,-0.8461210539742154,-2.2789541073336466,-1.9677703588019213,-0.04794200862382425,13.65453593642422,1.0400009155273402,1.1608410996740481,1.883500099182129,-1.1107703381082317,4.8777705364724895,0.3863648805369486,3.380635317827309,0.898399085998534,79.99998560492435,11.987015589432062,1.4971352186451805,7,-0.7600002288818359,-1.705000877380371,-1.517500400543213,-3.875,-2.6700000762939453,0,-0.08022128937426753,1.6805585357906316,27.90999984741211,-4.217405005556185,28.459999084472656,2.0344857825619806,28.51000022888184,-0.08022128937426753
1376,2000-07-04,28.93000030517578,28.989999771118164,28.649999618530273,28.989999771118164,1631109.0,0.00034578937951090793,10.333439298089456,-0.0689648368560789,66.84491528621948,71.05900104105459,-0.5678085599132316,-2.1511551621116354,-1.9244132007477397,-0.21772297079824554,14.170375369129246,0.3400001525878906,1.325974586348078,1.7360003471374519,-1.310906334135975,4.782907028410879,0.21254700650073843,3.2594536877741653,0.8280308586120597,82.5581833760515,16.13909455824671,1.5234533406367128,7,-0.590001106262207,-1.715001106262207,-1.5275006294250488,-3.5,-4.729999542236332,1,-0.06774977432235407,-1.0689670292087148,28.920000076293945,1.6805585357906316,27.90999984741211,-4.217405005556185,28.459999084472656,-0.06774977432235407
1377,2000-07-05,28.0,28.940000534057614,27.79999923706055,28.60000038146973,16696.0,-0.032146570873329616,-1.2799982452426066,10.000095368280569,64.43298069523311,71.17257226865819,0.6237444053957013,-1.0381026853383233,-0.952696337752343,0.492295995545021,13.806769908976227,1.1400012969970632,1.442471381888783,0.6560000419616685,-2.227101058648607,3.539101142571944,-0.7855505083434693,2.0975505922668063,1.6988705252532945,50.0,-18.405649155234272,1.4415505503051378,7,0.3399991989135742,-0.7850008010864258,-0.5975003242492676,-2.5699996948242188,-3.4400005340576136,2,-0.05714287076677593,10.333439298089456,28.93000030517578,-1.0689670292087148,28.920000076293945,1.6805585357906316,27.90999984741211,-0.05714287076677593
1378,2000-07-06,27.09000015258789,28.0,26.809999465942386,28.0,18635.0,-0.03249999455043251,1.6153862276829614,1.5166654480835837,50.53908276115043,69.30880287366634,1.5528131032063968,0.023532897583976364,-0.01327313642890715,1.1505195320386612,13.315677807175499,1.1900005340576136,1.5577655471776026,-0.34949979782104634,-3.0516435169853082,2.3526439213432155,-1.7005716574031773,1.0015720617610846,2.5508929469015484,13.242047708090238,-50.981573433649245,1.3510718595821316,7,1.2499990463256836,0.1249990463256836,0.3124995231628418,-1.6599998474121094,-2.079999923706051,3,-0.03100775739595729,-1.2799982452426066,28.0,10.333439298089456,28.93000030517578,-1.0689670292087148,28.920000076293945,-0.03100775739595729
1379,2000-07-07,26.649999618530273,27.18000030517578,25.75,27.18000030517578,34493.0,-0.016242175399751146,4.396220575586689,0.5824184346324266,48.32474166623038,66.47208247138636,1.83808394125721,0.613935971660851,0.4577697749362599,1.4254401958551917,13.645304972135058,1.4300003051757812,1.669101953277849,-0.8650003433227553,-3.3741042360293108,1.6441035493838,-2.119552289676033,0.3895516030305224,2.934075603710589,27.777767966312922,-34.14999783443743,1.2545519463532768,7,0.9500007629394531,0.5649995803833008,0.7975001335144043,-1.2199993133544922,-1.6099987030029297,4,0.016885582340742777,1.6153862276829614,27.09000015258789,-1.2799982452426066,28.0,10.333439298089456,28.93000030517578,0.016885582340742777
1380,2000-07-10,25.739999771118164,25.739999771118164,25.57999992370605,25.739999771118164,13274.0,-0.034146336226562934,1.0,-0.0,44.27391407836701,61.99369265187207,2.498162763403908,1.6561002155261875,1.3850091709099672,2.1316179921021288,14.031328025862857,1.0699996948242223,1.5931020791678137,-1.8050002098083482,-4.206583418843831,0.5965829992271345,-3.0057918143260913,-0.604208605290605,3.690712442233064,4.692077846676111,-56.41108772644647,1.2007916045177418,7,1.739999771118164,1.4749994277954102,1.7049999237060547,-0.3099994659423828,-0.7999992370605504,0,0.06138305896486096,4.396220575586689,26.649999618530273,1.6153862276829614,27.09000015258789,-1.2799982452426066,28.0,0.06138305896486096
1381,2000-07-11,25.54999923706055,25.979999542236328,25.399999618530273,25.6299991607666,15230.0,-0.007381528195303466,-2.0526379191784327,-100.0,43.0394409478856,58.64010340294349,2.322582165977188,1.924282417926861,1.5765345569582472,2.106638815077215,15.206488896557174,0.5799999237060547,1.387845624509069,-1.98200073242187,-4.425575777189604,0.46157431234586355,-3.203788254805737,-0.7602132100380032,3.649670238911966,4.237276263752947,-55.707807086179,1.221787522383866,7,1.7500009536743129,1.6649999618530238,1.8950004577636683,-0.11999893188476918,-0.9099998474121094,1,0.027397290952717146,1.0,25.739999771118164,4.396220575586689,26.649999618530273,1.6153862276829614,27.09000015258789,0.027397290952717146
1382,2000-07-12,25.899999618530273,26.149999618530273,25.54999923706055,25.60000038146973,9943.0,0.013698645476358573,-1.999990463293251,-3.7499940395299602,36.31647330133469,54.550849128923915,1.747150241194177,1.6170205423278468,1.2108804786296545,1.5533271580368506,15.808784727360138,0.600000381469723,1.1147172898929014,-1.606500339508056,-4.10930155360542,0.8963008745893077,-2.8579009465567395,-0.3550997324593723,2.9956962688468636,19.230766409247998,-34.900603799058125,1.2514006070486823,7,1.2950000762939453,1.3149995803833008,1.4425005912780762,-0.4699993133544922,-1.3299999237060547,2,-0.06563702241812208,-2.0526379191784327,25.54999923706055,1.0,25.739999771118164,4.396220575586689,26.649999618530273,-0.06563702241812208
1383,2000-07-13,25.989999771118164,26.29999923706055,25.790000915527344,25.95000076293945,11288.0,0.003474909417508165,-1.8333342163683088,0.13333036633903914,29.250720065080642,50.25457348369959,1.419176214395364,1.6286358732021426,1.0875740883118823,1.244104561936041,16.70498280240126,0.5099983215332067,0.7094356697997277,-1.5280001640319831,-3.998922967598471,0.9429226395345047,-2.763461565815227,-0.2925387622487392,2.6260404147512233,33.14606320179419,-15.41608177712775,1.235461401783244,7,1.2049999237060547,1.2249994277954102,0.8325004577636719,-0.5599994659423828,-1.6199989318847656,3,-0.05502117421197095,-1.999990463293251,25.899999618530273,-2.0526379191784327,25.54999923706055,1.0,25.739999771118164,-0.05502117421197095
1384,2000-07-14,25.899999618530273,26.10000038146973,25.61000061035156,25.989999771118164,12925.0,-0.0034628762362631793,2.161274841567684,-2.250059606122541,27.43106557345274,45.60592604166156,1.3344002646739632,1.7193665894570103,1.1180346636479541,1.0915357594094672,16.994783099104065,0.48999977111817117,0.41315284382719497,-1.5625002861022956,-4.129464041854565,1.0044634696499735,-2.84598216397843,-0.2790184082261611,2.4587573219519854,55.5555791030793,10.035887251258238,1.283481877876134,7,1.2950000762939453,1.5399999618530273,0.6449999809265137,-0.4699993133544922,-1.6499996185302734,4,-0.034362911303353116,-1.8333342163683088,25.989999771118164,-1.999990463293251,25.899999618530273,-2.0526379191784327,25.54999923706055,-0.034362911303353116
1385,2000-07-17,25.86000061035156,26.20000076293945,25.60000038146973,26.06999969482422,2042509.0,-0.0015443632728896484,1.5531864813973202,2.3333192048489355,22.46154712925039,40.67444069088722,0.9998343178531464,1.7672782499284416,1.080682764951483,0.9396008914204046,17.006090576171758,0.6000003814697195,0.09702340810267884,-1.5499993324279835,-4.205948429948439,1.105949765092472,-2.877973881188211,-0.2220247836677558,2.2620557443745426,51.11124297724472,10.416188483166039,1.3279745487602284,7,1.3099994659423864,1.5799989700317418,0.6749992370605504,-0.4300003051757777,-2.1500015258789027,0,-0.03170919085345947,2.161274841567684,25.899999618530273,-1.8333342163683088,25.989999771118164,-1.999990463293251,25.899999618530273,-0.03170919085345947
1386,2000-07-18,25.899999618530273,26.149999618530273,25.25,25.86000061035156,1809974.0,0.0015467520199015095,2.3333380428447805,-0.1904722979110037,26.737965005426247,36.486105614242014,0.541806687297143,1.7533814802965821,1.0041121065636638,0.7313398176411141,17.62192503409623,0.8999996185302734,-0.1643141480486392,-1.4695003509521491,-4.19420628242651,1.2552055805222118,-2.8318533166893296,-0.1071473852149687,2.0042921973001633,61.90477055487516,22.096040564907312,1.3623529657371805,7,0.7250003814697266,1.5399999618530273,0.5525002479553223,-0.4699993133544922,-2.8199996948242223,1,-0.03706560226301414,1.5531864813973202,25.86000061035156,2.161274841567684,25.899999618530273,-1.8333342163683088,25.989999771118164,-0.03706560226301414
1387,2000-07-19,26.53000068664551,27.0,25.61000061035156,25.940000534057614,1400152.0,0.024324365922557822,-1.2239990234374931,14.75036955795986,34.41035354352378,34.694024590061275,-0.35608893289039756,1.1658260500801205,0.32637519548134364,-0.034470868697116686,17.95094020899965,1.389999389648441,-0.5314225046277414,-0.8284993171691859,-3.5654844164731294,1.9084857821347576,-2.1969918668211577,0.5399932324827859,1.1088619476018806,73.1428963797435,30.38011742398789,1.368492549651971,7,-0.31500053405762074,1.0349988937377894,-0.2300009727478063,-1.1000003814697301,-3.610000610351566,2,-0.07124015258501093,2.3333380428447805,25.899999618530273,1.5531864813973202,25.86000061035156,2.161274841567684,25.899999618530273,-0.07124015258501093
1388,2000-07-20,27.82999992370605,27.85000038146973,26.35000038146973,26.59000015258789,1329596.0,0.04900110076947439,1.3437487427151857,2.1016939837713453,49.423631717941056,34.816123484695794,-1.7210691212097764,-0.1563667919093028,-0.9830595486807852,-1.502420239201669,17.376457112728254,1.5,-0.8594925272423559,0.4804999351501422,-2.2486373851228656,3.20963725542315,-0.8840687249863635,1.845068595286648,-2.579999923706051,99.23075173733731,53.31995784993066,1.3645686601365044,7,-1.2799997329711879,-0.26500034332275035,-1.7600007057189906,-2.39999961853027,-4.329999923706051,3,-0.11713978576424322,-1.2239990234374931,26.53000068664551,2.3333380428447805,25.899999618530273,1.5531864813973202,25.86000061035156,-0.11713978576424322
1389,2000-07-21,27.31999969482422,28.32999992370605,27.270000457763672,27.270000457763672,2715308.0,-0.01832555624433929,-41.400625619897625,0.04032197281412434,37.577637819995466,34.072092789321175,-1.2360148795617718,0.24407093530270885,-0.48958277360400615,-1.1286357535449199,16.259447881056495,1.0599994659423793,-1.1360704756180446,0.04799976348876811,-2.5856979448310824,2.6816974718086186,-1.2688490906711571,1.3648486176486934,-2.0179996871948234,67.20778396427568,24.55116039226256,1.3168488541599253,7,-0.5299997329711914,0.24499988555908203,-1.2725005149841309,-1.8899993896484375,-3.9699993133544886,4,-0.10797946151330662,1.3437487427151857,27.82999992370605,-1.2239990234374931,26.53000068664551,2.3333380428447805,25.899999618530273,-0.10797946151330662
1390,2000-07-24,26.729999542236328,27.46999931335449,26.61000061035156,27.3799991607666,1204329.0,-0.021595906265682197,1.07228622181779,-13.000190737773709,34.330479918228534,33.10443045269261,-0.5484951431483793,0.6898711468161025,0.07734216721409126,-0.700262630975903,14.366919578542687,0.8599987030029297,-1.239497682060211,-0.4280003547668443,-2.9394866591104467,2.083485949576758,-1.6837435069386473,0.8277427974049587,-1.3068795379638658,48.05193437977423,10.01121715741722,1.2557431521718017,7,0.06000041961669922,0.8350000381469727,-0.5125002861022949,-1.1749992370605469,-3.489999771118164,0,-0.09277963279863355,-41.400625619897625,27.31999969482422,1.3437487427151857,27.82999992370605,-1.2239990234374931,26.53000068664551,-0.09277963279863355
1391,2000-07-25,27.10000038146973,27.25,26.43000030517578,26.989999771118164,973452.0,0.013842156586974852,3.0,-0.16923180755134987,43.03405974960594,33.85082894694497,-0.7548911772150788,0.14290146378419522,-0.3115878160004506,-1.2455906464565523,12.398843094244894,0.8199996948242188,-1.2858530182272823,0.05900049209595082,-2.211310565696092,2.3293115498879935,-1.0761550368000705,1.1941560209919722,-1.5606051804199232,54.779417178624215,17.497519447468513,1.1351555288960213,7,-0.31000041961670277,0.46499919891357067,-0.805000782012943,-1.2049999237060582,-4.340000152587891,1,-0.12509229702133395,1.07228622181779,26.729999542236328,-41.400625619897625,27.31999969482422,1.3437487427151857,27.82999992370605,-0.12509229702133395
1392,2000-07-26,27.45000076293945,27.60000038146973,26.5,27.09000015258789,1533448.0,0.012915143045866495,2.333335259948534,3.272714662227633,53.050851841075854,36.495288033166666,-0.9631917880628222,-0.3062866199722727,-0.6607216238331226,-1.7492669434268606,11.321709940115706,1.1000003814697301,-1.208361992797311,0.4620008468627894,-1.7113363006494389,2.6353379943750177,-0.6246677268933247,1.5486694206189036,-1.7989813729833912,55.555587665809156,14.603558892074922,1.0866685737561135,7,-0.6600008010864222,0.11499881744385121,-1.1550011634826625,-1.0300006866455043,-4.650001525878899,2,-0.1591985689535348,3.0,27.10000038146973,1.07228622181779,26.729999542236328,-41.400625619897625,27.31999969482422,-0.1591985689535348
1393,2000-07-27,26.79999923706055,27.60000038146973,26.54999923706055,26.709999084472656,869541.0,-0.023679472051471584,-4.121958708212856,0.2500000000000123,51.227492280860275,39.13933544510083,-0.2080918148531694,0.22448485592316203,0.01484918913223865,-1.2349691250317498,10.252400281524446,1.0500011444091797,-1.107930053353133,-0.10500068664550355,-2.165501694881659,1.9555003215906517,-1.1352511907635794,0.9252498174725723,-1.041820625754493,19.473631903725273,-22.18876228752507,1.0302505041180772,7,-0.009999275207523084,0.7650003433227504,-0.39249944686890004,-0.3699989318847692,-3.599998474121101,3,-0.14477609220977605,2.333335259948534,27.45000076293945,3.0,27.10000038146973,1.07228622181779,26.729999542236328,-0.14477609220977605
1394,2000-07-28,25.61000061035156,26.93000030517578,25.61000061035156,26.65999984741211,1553564.0,-0.044402935096482965,-1.5142869599020428,-11.66663840969737,48.982792375741006,42.08614047248868,1.046494491876608,1.2999895696059944,1.2126031089485245,-0.0452673725618844,10.500465522890844,1.3199996948242223,-0.9975191977843565,-1.1799993515014684,-3.260960894123489,0.9009621911205521,-2.2204801228124786,-0.13951858019045815,2.719999313354492,0.0,-44.42467879883865,1.0404807713110098,7,1.1799993515014684,1.9549989700317418,0.9099988937377965,0.9199991226196325,-2.5600013732910085,4,-0.08238971339573875,-4.121958708212856,26.79999923706055,2.333335259948534,27.45000076293945,3.0,27.10000038146973,-0.08238971339573875
1395,2000-07-31,26.60000038146973,26.60000038146973,25.70000076293945,25.76000022888184,1104153.0,0.03865676483888936,1.1428558453413187,-0.8000007266095283,57.30181548273558,45.48212385885638,0.19277491595901353,0.13414733701805304,0.24653570139467718,-1.0058595083887276,10.585061565852103,0.9899997711181712,-0.8135561777788851,-0.07399959564208558,-1.897788820405193,1.7497896291210218,-0.9858942080236375,0.8378950167394663,1.6755995559692316,49.74873793889409,0.23068310797971492,0.9118946123815536,7,0.3699998855590749,0.9649991989135707,0.322499275207516,0.17499923706054332,-3.5,0,-0.12218044937563377,-1.5142869599020428,25.61000061035156,-4.121958708212856,26.79999923706055,2.333335259948534,27.45000076293945,-0.12218044937563377
1396,2000-08-01,26.96999931335449,27.25,26.01000022888184,26.79999923706055,1628490.0,0.01390973408190277,2.397252900862476,0.20238100644410398,57.42024847914719,48.038778851703434,-0.010597351363486496,-0.411306723465966,-0.12987735243510556,-1.3286722485115838,10.415682580443141,1.2399997711181605,-0.5866163609469801,0.3939993858337374,-1.1002338680040076,1.8882326396714824,-0.35311724108513687,1.1411160127526117,1.2522886375427262,68.34165122736437,14.373135125953908,0.7471166269188733,8,9.5367431640625e-07,0.3800010681152379,0.5450000762939489,0.24499988555908558,-3.9799995422363246,1,-0.13830180338155862,1.1428558453413187,26.60000038146973,-1.5142869599020428,25.61000061035156,-4.121958708212856,26.79999923706055,-0.13830180338155862
1397,2000-08-02,26.399999618530273,26.79999923706055,26.10000038146973,26.559999465942386,1270305.0,-0.02113458321602457,1.1874985098824353,-0.9411751506244361,52.665799223865235,48.399019685694995,0.6023678235460395,0.034444959739552417,0.3934251229213004,-0.6673784434892767,10.929842184586644,0.8699989318847585,-0.32601782475645535,-0.09600028991699361,-1.4321913943913458,1.2401908145573586,-0.7640958421541697,0.5720952623201825,1.770042585556027,39.69844718800233,-16.20568363644781,0.6680955522371761,8,0.5700006484985316,0.9149999618530273,1.114999771118164,0.8149995803833008,-3.2600002288818324,2,-0.13787876675170485,2.397252900862476,26.96999931335449,1.1428558453413187,26.60000038146973,-1.5142869599020428,25.61000061035156,-0.13787876675170485
1398,2000-08-03,26.25,26.420000076293945,25.920000076293945,26.3799991607666,1382705.0,-0.0056818038143071625,3.7618822717323184,0.8124955296473605,52.25806753295592,50.03017854269062,0.5639838620525772,0.1246796085120252,0.4998244919515784,-0.4437536337596626,10.72709894727502,0.5,-0.11743404704075644,-0.20399990081786967,-1.5141289682694605,1.1061291666337212,-0.8590644345436651,0.45106463290792576,1.8688413722116053,39.02436755087054,-16.224745823546456,0.6550645337257945,8,0.35500049591064453,0.9750003814697266,1.2799992561340332,0.9649991989135742,-3.14999961853027,3,-0.13142860049293137,1.1874985098824353,26.399999618530273,2.397252900862476,26.96999931335449,1.1428558453413187,26.60000038146973,-0.13142860049293137
1399,2000-08-04,27.10000038146973,27.45000076293945,26.25,26.25,1456101.0,0.032380966913132525,-1.8235299397502414,-6.538506683099342,57.24298976916851,52.57601297057283,-0.35817072147023055,-0.7271612108510901,-0.3541719533767598,-1.2265736924794375,9.980324872112046,1.2000007629394496,0.03366950727291851,0.6235004425048878,-0.7159304673566353,1.962931352366411,-0.046215012425872004,1.2932158974356476,0.9686641755046743,79.99997820173031,23.22664099781759,0.6697154549307612,8,-0.4949998855590856,0.019999504089351916,0.5399990081787074,0.1149988174438441,-3.9799995422363317,4,-0.14391142301226678,3.7618822717323184,26.25,1.1874985098824353,26.399999618530273,2.397252900862476,26.96999931335449,-0.14391142301226678
1400,2000-08-07,27.31999969482422,27.45000076293945,26.61000061035156,27.38999938964844,966152.0,0.00811805572906632,7.841993254096058,-0.0823525451873166,58.12357044325344,54.252625269866996,-0.5427535706565294,-0.8671826162037206,-0.5882660790799008,-1.3866923149449804,9.08264855467077,0.8400001525878906,-0.021062278974962823,0.7644997596740737,-0.5784033307543268,2.107402850102474,0.09304821445987344,1.435951304888274,0.6994915832177284,91.50320197566344,33.91748837754935,0.6714515452141995,8,-0.7149991989135742,-0.19999980926513672,0.31999969482421875,-0.10500049591064453,-4.329999923706055,0,-0.15629577252786797,-1.8235299397502414,27.10000038146973,3.7618822717323184,26.25,1.1874985098824353,26.399999618530273,-0.15629577252786797
1401,2000-08-08,26.25,27.38999938964844,26.11000061035156,27.170000076293945,2192246.0,-0.039165435826374884,-1.1333333333333326,13.142915531334483,48.47494152770339,53.74419079060338,0.44029553885147266,0.2718881049781636,0.4829616658817457,-0.2753593865952375,8.19075938108831,1.279998779296882,0.02527469763643353,-0.34049997329712056,-1.607397956723979,0.9263980101297378,-0.9739489650105497,0.2929490184163086,1.721301464688139,21.568612784715338,-32.64268358892589,0.6334489917134285,8,0.35500049591064453,0.869999885559082,1.4374995231628418,0.9649991989135742,-3.4500007629394496,1,-0.11999998546781976,7.841993254096058,27.31999969482422,-1.8235299397502414,27.10000038146973,3.7618822717323184,26.25,-0.11999998546781976
1402,2000-08-09,24.20000076293945,26.229999542236328,23.11000061035156,26.229999542236328,8659082.0,-0.07809520903087808,2.0738924217141004,2.2065202292964616,31.72205565732564,51.57692005465509,2.2135825177077635,2.3062396722678535,2.520386902384704,1.803035015763701,8.049218411904992,3.139999389648441,0.10044815613700209,-2.305499267578128,-3.941739554030068,-0.6692589811261875,-3.123619410804096,-1.4873791243521595,3.7240746846619572,25.11521000610879,-22.4347391847012,0.8181201432259694,8,1.0799999237060547,1.8249998092651367,3.5774984359741246,3.0149984359741246,-1.8000011444091761,2,-0.05000003940802822,-1.1333333333333326,26.25,7.841993254096058,27.31999969482422,-1.8235299397502414,27.10000038146973,-0.05000003940802822
1403,2000-08-10,24.559999465942386,24.940000534057614,23.899999618530273,24.10000038146973,3062348.0,0.014875978993944772,-1.4186050637852132,-0.22660067048512417,35.889564868889266,50.122116998338235,1.67898840198702,1.9327068231687115,2.1517381665530344,1.4688632882497394,8.053849932084301,1.0400009155273402,0.06969932706052617,-1.8740005493164027,-3.7170002604264702,-0.031000838206335146,-2.7955004048714365,-0.9525006937613689,3.1715129881690274,33.410110705323596,-11.171870666772065,0.9214998555550339,8,0.7200012207031179,1.1600008010864187,3.217499732971188,2.654999732971188,-2.4799995422363352,3,-0.05781759394022279,2.0738924217141004,24.20000076293945,-1.1333333333333326,26.25,7.841993254096058,27.31999969482422,-0.05781759394022279
1404,2000-08-11,25.01000022888184,25.239999771118164,24.520000457763672,24.559999465942386,1912137.0,0.018322507032765722,-1.7169847987562254,0.9782644751463686,41.078839405753925,48.31956410089583,1.2683027077623201,1.4889500692099595,1.6958813679001032,1.0383074887982282,7.8120236798003795,0.7199993133544922,-0.06740600554937615,-1.3794998168945263,-3.31732777700525,0.5583281432161975,-2.348413796949888,-0.4105858368391644,2.53665175147918,43.778791514496454,-0.3492167631161749,0.9689139800553623,8,0.27000045776366477,0.7100000381469656,2.7674989700317347,2.2049989700317347,-3.25,4,-0.0763694454191336,-1.4186050637852132,24.559999465942386,2.0738924217141004,24.20000076293945,-1.1333333333333326,26.25,-0.0763694454191336
1405,2000-08-14,25.040000915527344,25.38999938964844,25.0,25.10000038146973,1600399.0,0.00119954763578356,-4.571368237490003,-0.13333192048489748,38.92473087405607,46.26450658921904,1.1105289120636535,1.4697205734376233,1.6573510995523968,1.0378635977460178,7.61434073248328,0.38999938964844105,-0.15549822533010627,-1.3084991455078132,-3.3265362318938507,0.7095379408782243,-2.317517688700832,-0.29948060231479445,2.329185010033296,45.093477935356916,2.2172618148552203,1.0090185431930192,8,0.2399997711181605,0.6799993515014613,2.3674988746643066,2.1749982833862305,-4.040000915527344,0,-0.07667731653729093,-1.7169847987562254,25.01000022888184,-1.4186050637852132,24.559999465942386,2.0738924217141004,24.20000076293945,-0.07667731653729093
1406,2000-08-15,24.940000534057614,25.399999618530273,24.75,25.25,2465984.0,-0.003993625312039062,1.1311508215687194,5.1667037543310625,36.132591328832284,44.42748348977093,0.997152907647024,1.5748563346471336,1.766504403020523,1.1644249273947516,7.177363719069291,0.6499996185302734,-0.14417224368582282,-1.360499572753909,-3.4671750953474145,0.7461759498395963,-2.413837334050662,-0.3071618114571564,2.258817978894662,58.653863788362415,16.663490939317242,1.053337761296752,8,0.3400001525878906,0.7799997329711914,2.4074988365173375,2.2749986648559606,-2.590000152587887,1,-0.0781876792775752,-4.571368237490003,25.040000915527344,-1.7169847987562254,25.01000022888184,-1.4186050637852132,24.559999465942386,-0.0781876792775752
1407,2000-08-16,24.63999938964844,25.0,24.51000022888184,24.90999984741211,2656981.0,-0.012028914915198086,1.1777730682829495,0.8709707190716519,37.58620341902229,42.79727636600053,1.1412589294489734,1.8192787138349615,2.0975067439364032,1.4880751341339504,7.6915913021753575,0.4899997711181605,-0.2932062078997504,-1.5660006523132282,-3.795320832784679,0.6633195281582225,-2.6806607425489517,-0.4513405620775046,2.3952664071998058,49.33331807454451,4.309056314317203,1.114660090235725,8,0.6400012969970632,1.080000877380364,2.6175003051757777,2.574999809265133,-1.2399997711181676,2,-0.07467533271777993,1.1311508215687194,24.940000534057614,-4.571368237490003,25.040000915527344,-1.7169847987562254,25.01000022888184,-0.07467533271777993
1408,2000-08-17,24.56999969482422,24.729999542236328,24.399999618530273,24.51000022888184,945038.0,-0.002840896775899715,-1.3571365317674948,-0.22221986747480574,43.13983385428963,41.2302590421251,1.0592843839232664,1.7207485538875247,2.1925305745766046,1.5829939822506915,8.564216520449975,0.3299999237060547,-0.4886887467122456,-1.47300033569336,-3.6789547973999284,0.7329541260132082,-2.5759775665466442,-0.37002310484007594,2.308255494564161,17.00000762939453,-32.32660183047159,1.1029772308532844,8,0.7100009918212855,1.1500005722045863,2.6349997520446777,2.6449995040893555,-0.6800003051757777,3,-0.08831909252123704,1.1777730682829495,24.63999938964844,1.1311508215687194,24.940000534057614,-4.571368237490003,25.040000915527344,-0.08831909252123704
1409,2000-08-18,24.3700008392334,24.75,24.20000076293945,24.51000022888184,1552638.0,-0.00813996166361175,-1.2916656732549538,-2.3333439298091427,33.578788701075325,38.50306107077198,0.9290028331236826,1.77965293202233,2.4170350516378605,1.8070019917114735,9.124714296750634,0.5499992370605504,-0.6213664416065932,-1.5254992485046373,-3.7661612819146377,0.7151627849053632,-2.6458302652096357,-0.4051682317996388,2.3575241669935103,14.166686534900794,-33.65631211430134,1.1203310167049996,8,0.8799991607666016,1.3499994277954066,2.834998607635498,2.844998359680176,-0.8700008392333984,4,-0.09396802776636193,-1.3571365317674948,24.56999969482422,1.1777730682829495,24.63999938964844,1.1311508215687194,24.940000534057614,-0.09396802776636193
1410,2000-08-21,24.25,24.60000038146973,24.0,24.5,1113025.0,-0.004924121259783032,1.666663840969753,1.7857220708446413,29.20489506227031,36.36194479683497,0.6344465835284794,1.796436344313456,2.560652344934354,1.9761053755076965,10.378131300912145,0.6000003814697301,-0.7553309965304358,-1.5215001106262207,-3.840821765790775,0.7978215445383334,-2.681160938208496,-0.3618392830439454,2.332824030391894,17.85714772282947,-26.23973723268264,1.1596608275822764,8,0.4200000762939453,1.470000267028805,3.0674996376037598,2.964999198913574,-0.7900009155273438,0,-0.10268040293270764,-1.2916656732549538,24.3700008392334,-1.3571365317674948,24.56999969482422,1.1777730682829495,24.63999938964844,-0.10268040293270764
1411,2000-08-22,23.709999084472656,24.21999931335449,23.60000038146973,24.059999465942386,3679925.0,-0.022268078990818285,-1.175443292966543,1.4000015258789205,29.3394743511426,36.09721354059241,0.86748324483872,2.181280390796619,3.096882367234194,2.565441346990845,11.720283446797513,0.6499996185302699,-1.0415977653671575,-1.8920009613037116,-4.296458205544585,0.5124562829371619,-3.0942295834241484,-0.6897723391832749,2.733912009117624,7.857052355371611,-35.27619210762256,1.2022286221204361,8,0.7900009155273438,2.010001182556149,3.595000743865967,3.505000114440918,-0.7199993133544922,1,-0.11429773045615155,1.666663840969753,24.25,-1.2916656732549538,24.3700008392334,-1.3571365317674948,24.56999969482422,-0.11429773045615155
1412,2000-08-23,23.07999992370605,24.0,22.959999084472656,23.8799991607666,3832479.0,-0.026571032690557272,1.0,2.2857096146614873,27.324748354127266,35.145567261174406,1.4772515480661745,2.600429121495406,3.696369476875905,3.256143111460414,13.198141219740675,1.0400009155273438,-1.4022212631729971,-2.3035000801086447,-4.793575206238447,0.18657504602115793,-3.548537643173546,-1.0584625170437434,3.230554750554681,6.703954070215769,-35.422709137758346,1.2450375630649009,8,1.0999994277954137,2.5649995803833043,3.9524998664855993,4.134999275207523,-0.14999961853026988,2,-0.031629096388623656,-1.175443292966543,23.709999084472656,1.666663840969753,24.25,-1.2916656732549538,24.3700008392334,-0.031629096388623656
1413,2000-08-24,22.920000076293945,23.10000038146973,22.54999923706055,23.059999465942386,2580083.0,-0.006932402423787121,3.9999826605630235,0.17499940395298746,16.8253903858718,32.45073959229861,1.5423472124356792,2.5875079827566765,3.8443236049768714,3.4643963994065743,14.842462815043586,0.5500011444091797,-1.6110057977658556,-2.269499969482421,-4.895759838619544,0.35675989965470123,-3.5826299040509824,-0.95637003491386,3.189521262579504,16.818214132754754,-19.67016320294369,1.3131299345685608,8,1.0549993515014648,2.5199995040893555,3.9699997901916504,4.294999122619629,0.07999992370605469,3,0.020942388335015272,1.0,23.07999992370605,-1.175443292966543,23.709999084472656,1.666663840969753,24.25,0.020942388335015272
1414,2000-08-25,23.5,23.60000038146973,22.76000022888184,22.96999931335449,1876789.0,0.025305406709223544,1.3013657111652608,-3.785735694822818,21.32132295537093,30.494805379111376,0.8109036317925593,1.9408346605238975,3.2184718537355224,2.9208646675160352,15.886559826686062,0.8400001525878906,-1.4541253832652075,-1.5840000152587876,-4.306880797279991,1.1388807667624157,-2.9454404062693875,-0.22255962424818776,2.3247595707284177,46.34147476113944,16.11761212331274,1.3614403910106014,8,0.47499942779541016,1.9399995803833008,3.557499885559082,3.714999198913574,-0.6200008392333984,4,0.01659571870844423,3.9999826605630235,22.920000076293945,1.0,23.07999992370605,-1.175443292966543,23.709999084472656,0.01659571870844423
1415,2000-08-28,23.35000038146973,23.70000076293945,23.20000076293945,23.690000534057614,1326270.0,-0.006382962490649735,1.7777730682830202,-0.6415088907522324,24.738678273802947,29.228815039663672,0.7777555336856032,1.9340269226291547,3.3231550751091987,3.0938970572910023,16.942303836436217,0.5,-1.379229466540842,-1.5714996337890597,-4.301344489486947,1.158345221908828,-2.9364220616380017,-0.20657720594011764,2.2127783625652597,47.90425795575657,15.900431863640527,1.364922427848943,8,0.4249992370605433,1.7249994277954102,3.827499389648434,3.864998817443844,-0.059999465942386365,0,0.006423966427397065,1.3013657111652608,23.5,3.9999826605630235,22.920000076293945,1.0,23.07999992370605,0.006423966427397065
1416,2000-08-29,23.239999771118164,23.40999984741211,23.04999923706055,23.38999938964844,2335607.0,-0.004710946833168417,2.7894694574109953,0.44117515062439555,37.368411806484545,29.20461597160392,0.6942603017019664,1.8448435362433173,3.392074354474804,3.2337098530541972,18.738740722286355,0.36000061035155895,-1.4098449233512653,-1.4950002670288072,-4.144039827415632,1.154039293358018,-2.8195200472222197,-0.17048048683539463,2.0817566123588698,47.586218689901976,14.103331558703168,1.3245197801934128,8,0.4099998474121094,1.8350000381469762,3.9375,3.97499942779541,0.0,1,0.009466407724663561,1.7777730682830202,23.35000038146973,1.3013657111652608,23.5,3.9999826605630235,22.920000076293945,0.009466407724663561
1417,2000-08-30,22.76000022888184,23.29999923706055,22.559999465942386,23.239999771118164,2538735.0,-0.02065402525661164,1.466672176798923,3.2000050862758562,27.040837675955203,27.415838618455656,0.9828996261047038,2.148306062351079,3.8232783746969012,3.737041278794212,20.750493097848587,0.7399997711181641,-1.4432219271501339,-1.7929998397827127,-4.460489145456041,0.8744894658906155,-3.126744492619377,-0.4592551869460486,2.3400155828818754,18.26093158100759,-14.601977717463434,1.3337446528366645,8,0.889999389648434,2.314999580383301,4.417499542236325,4.454998970031735,0.6599998474121058,2,0.010105427940394263,2.7894694574109953,23.239999771118164,1.7777730682830202,23.35000038146973,1.3013657111652608,23.5,0.010105427940394263
1418,2000-08-31,22.79999923706055,23.07999992370605,22.149999618530273,22.540000915527344,3287287.0,0.0017574256492296492,1.2682942714390828,-0.5416636864315971,18.51850644287103,25.742473923099624,0.7436220157550473,1.9358408917266523,3.6933227905505497,3.6900270143829452,22.7847059097862,0.9300003051757777,-1.4509420241159745,-1.580500793457027,-4.232082211001757,1.0710806240877027,-2.90629150222939,-0.25471008468466394,2.0960152487269106,41.93542829789597,10.021489452303399,1.3257907087723644,8,0.5750007629394496,2.0750007629394496,4.377500534057614,4.414999961853024,1.1400012969970632,3,0.005701801423919406,1.466672176798923,22.76000022888184,2.7894694574109953,23.239999771118164,1.7777730682830202,23.35000038146973,0.005701801423919406
1419,2000-09-01,23.20000076293945,23.29999923706055,22.54999923706055,22.989999771118164,2945077.0,0.017543927160695416,2.6585549668072517,0.8077013366198382,26.288664354908207,25.41844828894828,0.17902945926265446,1.2950796985649013,3.178433399834663,3.2785587976823187,24.22925316798361,0.75,-1.4572291788351137,-0.9854992866516135,-3.3534473469182515,1.3824487736150246,-2.1694733167849343,0.19847474348170735,1.4214122361222934,67.74195930090178,35.94625781103445,1.1839740301333193,9,-0.01500129699706676,1.5999994277954137,3.9774990081787145,4.014998435974125,1.5,4,-0.008620722256998281,1.2682942714390828,22.79999923706055,1.466672176798923,22.76000022888184,2.7894694574109953,23.239999771118164,-0.008620722256998281
1420,2000-09-04,23.04999923706055,23.25,22.86000061035156,23.07999992370605,1318051.0,-0.006465582799398795,1.1081000273214376,-0.14285973787700876,25.954195509434058,25.042306195425112,0.15746957185984556,1.168701267401417,3.204922001868159,3.4218531523598585,25.7518655549966,0.38999938964844105,-1.5408970035297571,-0.922000789642329,-2.8241726480797453,0.9801710687950873,-1.873086718861039,0.029085139576380925,1.3242724239480452,71.42852817804368,41.25267026344608,0.9510859292187085,9,0.02500057220458629,1.7500009536743129,4.127500534057614,4.164999961853024,2.4500007629394496,0,-0.0073752747037239,2.6585549668072517,23.20000076293945,1.2682942714390828,22.79999923706055,1.466672176798923,22.76000022888184,-0.0073752747037239
1421,2000-09-05,23.10000038146973,23.149999618530273,23.0,23.09000015258789,1786391.0,0.0021692471177519046,1.7272979487090565,-0.3333333333335307,29.076113012411668,25.23690226856782,0.013231991105818963,0.9176589570575118,3.015580066442009,3.359140289726973,27.887670141581506,0.14999961853027344,-1.5443279454067564,-0.7144996643066364,-2.3211764616945167,0.892177133081244,-1.5178380630005783,0.0888387343873056,1.051844075291033,82.60878939712842,52.590167432531004,0.8033383986939402,9,-0.17500019073486683,1.6999998092651332,4.167499542236325,4.114998817443844,2.0299987792968714,1,0.008225131208656977,1.1081000273214376,23.04999923706055,2.6585549668072517,23.20000076293945,1.2682942714390828,22.79999923706055,0.008225131208656977
1422,2000-09-06,22.989999771118164,23.07999992370605,22.90999984741211,23.040000915527344,2806054.0,-0.004761931105412676,1.6154026732398141,-4.999999999998224,28.763459742928504,26.563354419351896,0.12194760319361109,0.9827473764136556,3.0120700402730236,3.4558201569396836,28.36606861608695,0.19000053405762074,-1.5181275243577446,-0.7640002250671394,-2.400407319795974,0.8724068696616953,-1.582203772431555,0.0542033222972762,0.9616602018195515,73.04351575885111,39.668838907320676,0.8182035473644171,9,-0.06499958038330078,1.8100004196166992,4.1700005531311035,4.22499942779541,2.3000011444091797,2,0.010874293279205194,1.7272979487090565,23.10000038146973,1.1081000273214376,23.04999923706055,2.6585549668072517,23.20000076293945,0.010874293279205194
1423,2000-09-07,23.13999938964844,23.45000076293945,23.03000068664551,23.09000015258789,3710591.0,0.006524559374668559,-3.9412305897137934,-0.9999618539005097,33.242504829432804,27.88793018313655,0.007193144991020972,0.7598692236854063,2.749574383412824,3.292119105381648,28.664529435241175,0.4600009918212855,-1.4536241661449054,-0.543000602722163,-2.1552057249869527,1.0692045195426267,-1.3491031638545579,0.2631019584102319,0.6314945478485292,65.55546136565982,28.52211554774871,0.8061025611323943,9,-0.21499919891357777,1.6600008010864222,4.002500534057614,4.074999809265133,2.9099998474121094,3,0.012100289283964338,1.6154026732398141,22.989999771118164,1.7272979487090565,23.10000038146973,1.1081000273214376,23.04999923706055,0.012100289283964338
1424,2000-09-08,23.10000038146973,23.35000038146973,23.03000068664551,23.190000534057614,2456418.0,-0.0017285656540079186,-1.782611580117181,-1.8000305180435234,33.98330141138405,28.915110531756675,-0.017338033635585504,0.6845355329725074,2.6920239686872307,3.3180449885971335,29.27936003074637,0.31999969482421875,-1.3109203837211147,-0.48749961853026846,-1.9913738706904418,1.0163746336299049,-1.2394367446103551,0.2644375075498182,0.5093441241305712,40.67791678789763,1.1685589275012376,0.7519371260800871,9,-0.30000019073486683,1.6999998092651332,3.8150000572204554,4.114998817443844,2.75,4,0.03636364236866907,-3.9412305897137934,23.13999938964844,1.6154026732398141,22.989999771118164,1.7272979487090565,23.10000038146973,0.03636364236866907
1425,2000-09-11,23.1200008392334,23.31999969482422,23.059999465942386,23.239999771118164,1451420.0,0.0008658206681118052,-1.1666534212827175,1.333319204849001,40.39091307278671,29.25094400579025,-0.08202022906923645,0.5410586357088718,2.5401349296152986,3.2839448344122673,30.07854885183448,0.2600002288818324,-1.0851066329959913,-0.3714991569519057,-1.72230834376008,0.9793100298562685,-1.046903750355991,0.3039054364521796,0.3434091776599004,38.88900662625946,-4.433135932718834,0.6754045934040868,9,-0.32000064849853516,1.6799993515014648,3.742499351501465,4.094998359680176,2.889999389648441,0,0.06833909456546716,-1.782611580117181,23.10000038146973,-3.9412305897137934,23.13999938964844,1.6154026732398141,22.989999771118164,0.06833909456546716
1426,2000-09-12,22.989999771118164,23.45000076293945,22.76000022888184,23.149999618530273,1933797.0,-0.005622883364892806,-1.225812008933793,1.3333439298089456,48.2490266597993,31.60740944843959,0.009821857863357764,0.545445357385475,2.53369514922273,3.400384159155763,30.847105432905842,0.6900005340576101,-0.9211634232494852,-0.4040001869201646,-1.5854782487062344,0.7774778748659052,-0.9947392178132013,0.1867388439728721,-0.8400001525878906,33.333241190958454,-14.016883462731847,0.5907390308930353,9,-0.18999958038330078,1.7799997329711914,3.872500419616699,4.22499942779541,2.4600009918212855,1,0.10917791447893332,-1.1666534212827175,23.1200008392334,-1.782611580117181,23.10000038146973,-3.9412305897137934,23.13999938964844,0.10917791447893332
1427,2000-09-13,22.79999923706055,23.059999465942386,22.70000076293945,22.940000534057614,1094977.0,-0.008264486122192438,-1.1176503587516875,0.8750089407051984,47.692295277632546,34.84894154119087,0.23031278272831557,0.622442751497772,2.6122151736984556,3.5746224041118957,31.511482053880435,0.3599987030029368,-0.8046921665145135,-0.5020007133483837,-1.5544686595698032,0.5504672328730358,-1.0282346864590934,0.024233259762326043,-0.6239995956420934,13.333129882813447,-36.314330551335765,0.5262339731107095,9,0.20000076293944957,1.3900003433227504,4.062500953674313,4.414999961853024,3.8000011444091797,2,0.10219298252952225,-1.225812008933793,22.989999771118164,-1.1666534212827175,23.1200008392334,-1.782611580117181,23.10000038146973,0.10219298252952225
1428,2000-09-14,22.399999618530273,22.79999923706055,22.1200008392334,22.649999618530273,1811616.0,-0.017543843505051226,1.4727248767157302,1.7856977425376583,27.27275593306622,34.958285049875094,0.6343099629731945,0.8975539440175027,2.9231242688022334,3.9550963627208695,32.31388838601037,0.679998397827152,-0.8102795044179274,-0.7935003280639634,-1.7373845677301105,0.15038391160218367,-1.265442447897037,-0.3215582082308899,1.0500011444091761,21.052541004412774,-27.814602968860697,0.47194211983307277,9,0.38500118255615234,1.3600006103515625,3.252501010894772,4.095000267028809,3.3400001525878906,3,0.1290179172416741,-1.1176503587516875,22.79999923706055,-1.225812008933793,22.989999771118164,-1.1666534212827175,23.1200008392334,0.1290179172416741
1429,2000-09-15,22.07999992370605,22.489999771118164,22.0,22.290000915527344,1663109.0,-0.014285700905079635,-1.6486414038054096,0.8400039672851705,25.48265420043164,34.905891571097044,0.8702456447699305,1.0932474026740735,3.162662864689562,4.256545153437958,33.05249673344317,0.48999977111816406,-0.7361550437745876,-0.9989999771118185,-1.8964091915101946,-0.10159076271344247,-1.4477045843110083,-0.5502953699126287,1.3434008407592763,5.517233214682926,-41.67593789218479,0.44870460719918814,9,0.6450004577636754,1.6199998855590856,3.4200005531311035,4.414999961853031,3.020000457763679,4,0.17980069416087874,1.4727248767157302,22.399999618530273,-1.1176503587516875,22.79999923706055,-1.225812008933793,22.989999771118164,0.17980069416087874
1430,2000-09-18,21.76000022888184,22.299999237060547,21.239999771118164,22.09000015258789,1331986.0,-0.014492739851898584,1.82667243111275,1.571420786368836,23.571465550596358,34.29426407533979,1.104126190558656,1.2829134808423852,3.426160605886338,4.554028757851274,33.88931449019531,1.0599994659423828,-0.6453175570914951,-1.1944996833801227,-2.098746345721459,-0.2902530210387866,-1.6466230145507907,-0.7423763522094546,1.606464505004876,23.52942191827423,-22.638560037591624,0.4521233311706676,9,0.5850000381469691,1.5599994659423793,3.740000247955315,4.7349996566772425,3.459999084472649,0,0.1879595638587941,-1.6486414038054096,22.07999992370605,1.4727248767157302,22.399999618530273,-1.1176503587516875,22.79999923706055,0.1879595638587941
1431,2000-09-19,21.0,21.75,20.51000022888184,21.520000457763672,2088824.0,-0.034926480739329135,1.530612959856124,1.57575932722598,21.428602391985535,33.47927992523501,1.7152965379201746,1.928344823732786,4.125787886420987,5.279999065446873,34.6528545648585,1.25,-0.6277691452917828,-1.8189999580383294,-3.0124893826043966,-0.6255105334722622,-2.415744670321363,-1.2222552457552958,2.2388768361206033,19.215683047928927,-29.22315853115453,0.596744712283033,9,0.9800004959106445,1.9549999237060547,4.500000476837155,5.494999885559082,3.989999771118164,1,0.2385714394705638,1.82667243111275,21.76000022888184,-1.6486414038054096,22.07999992370605,1.4727248767157302,22.399999618530273,0.2385714394705638
1432,2000-09-20,22.350000381469727,22.8799991607666,21.040000915527344,21.290000915527344,3691805.0,0.06428573245093938,-1.3589729168628017,-2.038458716942376,44.87473426406619,34.7717498624165,0.29610355705508695,0.5489980075208365,2.718573634891861,3.8929351548481392,34.40229306544864,1.8799991607666016,-0.5666780160236655,-0.4324995994567864,-1.636980307416792,0.7719811085032191,-1.0347399534367874,0.16974075452321458,0.6705663260717749,77.63717222963518,27.20352201701344,0.6022403539800024,9,-0.36999988555908203,0.4049997329711914,3.150000095367428,4.1449995040893555,2.559999465942383,2,0.13870247555073512,1.530612959856124,21.0,1.82667243111275,21.76000022888184,-1.6486414038054096,22.07999992370605,0.13870247555073512
1433,2000-09-21,23.399999618530273,23.54999923706055,22.739999771118164,23.0,4333492.0,0.04697983083396706,1.3142879719673655,0.3773583208126029,51.98411451956983,36.77184020777048,-0.7969432076573035,-0.4882288129311547,1.619480566766125,2.8025005368317935,33.57732500115378,1.1999988555908239,-0.5052885607069904,0.5934996604919434,-0.641264752023087,1.8282640730069737,-0.02388254576557003,1.2108818667494567,-2.889999389648434,95.06580041221319,44.88738558490323,0.617382206257515,9,-1.3699998855590785,-0.7699995040893555,2.100000858306881,3.0950002670288086,2.7399997711181676,3,0.13675217158573805,-1.3589729168628017,22.350000381469727,1.530612959856124,21.0,1.82667243111275,21.76000022888184,0.13675217158573805
1434,2000-09-22,23.88999938964844,24.5,23.290000915527344,23.54999923706055,3057339.0,0.02094016150026512,-1.813961844013763,0.8500011920940324,57.80669131802018,38.70692667946309,-1.2997829356556778,-0.9987174862682444,1.087970014105995,2.2623691648653335,32.98057185488466,1.2099990844726562,-0.41855252519758324,1.0639994621276898,-0.22787626249395387,2.3558751867493335,0.41806159981686974,1.7099373244385099,-3.3191991806030288,84.71176327459759,35.68376950865073,0.6459378623108212,9,-1.384999275207523,-1.259999275207523,1.6100010871887136,2.605000495910641,2.44000053405761,4,0.0774382766318249,1.3142879719673655,23.399999618530273,-1.3589729168628017,22.350000381469727,1.530612959856124,21.0,0.0774382766318249
1435,2000-09-25,23.5,24.0,22.899999618530273,23.809999465942386,2732582.0,-0.016324796969958366,2.1884044349967797,-0.9117627259365743,53.49650058170803,39.28997933745295,-0.9501281881651842,-0.6291617657437811,1.4323604177087148,2.591476605966136,32.60348043313736,1.1000003814697266,-0.37160156339533756,0.6665000915527344,-0.6398450184112292,1.972845201516698,0.013327536570752585,1.3196726465347162,-2.772031799316405,74.93734192070494,28.911334555418435,0.653172554981982,9,-0.994999885559082,-0.9449996948242152,1.9850001335144043,2.994999885559082,3.020000457763672,0,0.0680851226157333,-1.813961844013763,23.88999938964844,1.3142879719673655,23.399999618530273,-1.3589729168628017,22.350000381469727,0.0680851226157333
1436,2000-09-26,23.459999084472656,23.79999923706055,22.5,23.309999465942386,1991915.0,-0.001702166618184786,2.132528570016918,-0.48387057079042656,54.159286239710866,40.00853388879498,-0.9347451304036518,-0.6027365991697842,1.424057689696479,2.5904920636423867,32.22079051919769,1.2999992370605504,-0.32684789836884676,0.6154992103576653,-0.7088391499182798,1.9398375706336104,-0.04666996978030724,1.2776683904956379,-2.5811496118164037,69.9421621180616,26.204561410755467,0.6621691801379729,9,-0.9549989700317383,-0.9549989700317383,1.7350010871887207,3.035000801086426,3.530000686645508,1,0.07502132555694407,2.1884044349967797,23.5,-1.813961844013763,23.88999938964844,1.3142879719673655,23.399999618530273,0.07502132555694407
1437,2000-09-27,22.989999771118164,23.5,22.959999084472656,23.5,1155131.0,-0.020034072109813894,1.117649698751248,-3.4000101725519922,48.74372164336152,42.394196745494455,-0.4860760091329581,-0.1208171695413931,1.8189860852095165,3.007574883988795,31.478658287608862,0.5400009155273438,-0.3305075793023917,0.13399991989135884,-1.1912430552390418,1.4592428950217595,-0.5286215676738415,0.7966214074565592,-1.9663042773681632,24.499988555908203,-15.797118611321153,0.6626214875651999,9,-0.4849996566772461,-0.4849996566772461,2.1200003623962402,3.505000114440918,4.969999313354492,2,0.08699434623364177,2.132528570016918,23.459999084472656,2.1884044349967797,23.5,-1.813961844013763,23.88999938964844,0.08699434623364177
1438,2000-09-28,22.93000030517578,23.25,22.60000038146973,22.979999542236328,1313473.0,-0.0026098071570126447,1.2033879675427417,0.09803767572843855,48.58096758940097,44.960676010935494,-0.38329753469111694,-0.05331233364678667,1.7597603617389126,3.0257471058090886,30.53984831432256,0.6499996185302699,-0.35964614322319477,0.0675004005432136,-1.2578613148816622,1.3928621159680894,-0.5951804571692243,0.7301812582556515,-1.7672526311757792,21.500015258789062,-17.97442342244777,0.6626808577124372,9,-0.4250001907348633,-0.4250001907348633,1.982499122619629,3.4899988174438477,5.409999847412109,3,0.08634973902679799,1.117649698751248,22.989999771118164,2.132528570016918,23.459999084472656,2.1884044349967797,23.5,0.08634973902679799
1439,2000-09-29,23.0,23.04999923706055,21.88999938964844,22.88999938964844,2324205.0,0.0030527559482158573,10.04766575840108,-2.200045777065619,49.00661540613743,47.786803772662275,-0.34539295191166985,-0.1465790202157109,1.5853320620788267,2.913423547804385,30.06239593798442,1.1599998474121094,-0.3730762544634487,0.14750013351440572,-1.1701350604680556,1.465135327496867,-0.5113174634768249,0.8063177305056364,-1.703762232959999,52.606648780381896,12.5187378904508,0.6588175969912312,9,-0.49499988555908203,-0.49499988555908203,1.7074995040893555,3.214999198913574,5.180000305175781,4,0.1365217125934104,1.2033879675427417,22.93000030517578,1.117649698751248,22.989999771118164,2.132528570016918,23.459999084472656,0.1365217125934104
1440,2000-10-02,22.8799991607666,23.229999542236328,22.280000686645508,22.93000030517578,1714174.0,-0.005217427792756468,1.9230751173020098,-0.4545533361076579,49.08788861840873,50.86005779782041,-0.055666722708284766,-0.042127049431552877,1.6163771629964927,2.99029239489667,29.478889799328627,0.9499988555908203,-0.29679070990616196,0.035999298095703125,-1.2784609356934702,1.3504595318848764,-0.6212308187988853,0.6932294149902916,-1.4556109044082,51.83245289048204,10.440262016978998,0.657230116894587,10,-0.10999870300292969,-0.3749990463256836,1.827500343322754,3.3350000381469727,5.280000686645508,0,0.15078675216279414,10.04766575840108,23.0,1.2033879675427417,22.93000030517578,1.117649698751248,22.989999771118164,0.15078675216279414
1441,2000-10-03,23.290000915527344,23.38999938964844,22.71999931335449,22.79999923706055,1256336.0,0.017919657770957942,-1.0615338568259438,-9.799809269502122,53.92001342773434,51.865088816005766,-0.11920681739605854,-0.46078951874160623,1.108421793648148,2.539264578835919,28.791908652187793,0.6700000762939524,-0.16823452451250986,0.43650102615356445,-0.8884540092613484,1.7614560615684773,-0.22597649155389377,1.0989785438610227,-1.7425881894232766,86.95658354894654,40.27950930695502,0.6624775177074567,10,-0.095001220703125,-0.7850008010864258,1.1349987983703613,2.9249982833862305,5.009998321533207,1,0.13868610628018052,1.9230751173020098,22.8799991607666,10.04766575840108,23.0,1.2033879675427417,22.93000030517578,0.13868610628018052
1442,2000-10-04,23.239999771118164,23.45000076293945,22.93000030517578,23.29999923706055,1439401.0,-0.002146893192084165,1.888871228376948,-0.12244747024157886,57.118643519865515,52.435592038260836,0.07858084899323003,-0.4122341470683395,1.0465854297818602,2.5555159774135774,27.970554671415815,0.5200004577636683,0.009142102914353245,0.3739998817443855,-0.9610560176381107,1.7090557811268816,-0.2935280679468626,1.0415278314356335,-1.5744835540582613,86.53840981061039,35.10726983982012,0.6675279496912473,10,-0.04500007629394531,-0.7349996566772461,1.122499942779541,2.97499942779541,5.809999465942386,2,0.16135972620190664,-1.0615338568259438,23.290000915527344,1.9230751173020098,22.8799991607666,10.04766575840108,23.0,0.16135972620190664
1443,2000-10-05,23.420000076293945,23.54999923706055,23.0,23.3799991607666,1158152.0,0.007745279989179732,2.6666709052299002,-0.6666878596178516,61.63194145501509,52.860619831260266,-0.10983428445316434,-0.6009952905173002,0.7754880863583793,2.3584371340366346,27.64706206604275,0.5499992370605504,0.2859012667845171,0.5400001525878899,-0.8129069061479264,1.8929072113237062,-0.13645337678001823,1.216453681955798,-1.6411045079164381,92.16872453516969,33.48687079674209,0.6764535293679085,10,-0.47500038146972656,-0.9149999618530273,0.9424996376037598,2.794999122619629,4.659999847412106,3,0.19385136607126485,1.888871228376948,23.239999771118164,-1.0615338568259438,23.290000915527344,1.9230751173020098,22.8799991607666,0.19385136607126485
1444,2000-10-06,23.940000534057614,24.5,23.270000457763672,23.420000076293945,2184394.0,0.02220326456318067,-2.0,12.999713904253202,68.28858426796563,54.5041846852889,-0.6950926051527659,-1.1118431675013802,0.20691789934616267,1.8219731395974215,26.895197811469533,1.2299995422363281,0.41255935136520705,1.0180006027221644,-0.4135329327567554,2.4495341382010842,0.3022338349827045,1.7337673704616243,-2.0522607884152073,74.77479102927249,11.165290677758449,0.71576676773946,10,-0.7450008392333949,-1.4350004196166957,0.18499946594238637,2.074998855590824,3.5599994659423864,4,0.18379279533727377,2.6666709052299002,23.420000076293945,1.888871228376948,23.239999771118164,-1.0615338568259438,23.290000915527344,0.18379279533727377
1445,2000-10-09,24.70000076293945,24.95000076293945,23.959999084472656,23.959999084472656,1635806.0,0.03174604059848041,-1.6756741431126732,1.4230788981403397,81.04025975771559,57.49095952062275,-1.4158651605805481,-1.8418364997971963,-0.6257377268353821,1.0519969882946114,26.08170125099226,1.010000228881836,0.4472836601922836,1.6990008354186976,0.06184143026700184,3.3361602405703934,0.8804211328428515,2.5175805379945437,-2.7077706071227396,88.78924495557933,18.75604731588726,0.8185797025758476,10,-1.2800006866455043,-1.970000267028805,-0.7075009346008265,1.314998626708988,3.889999389648441,0,0.14089066537430295,-2.0,23.940000534057614,2.6666709052299002,23.420000076293945,1.888871228376948,23.239999771118164,0.14089066537430295
1446,2000-10-10,25.5,25.5,24.75,24.88999938964844,2693711.0,0.03238863207894682,1.4590139330114815,0.8243232793950102,79.11274119050242,60.86529502586063,-2.1188817769273385,-2.5762362395893454,-1.5025222934396893,0.22916831327078313,25.134523629084615,0.7999992370605504,0.42750849449672046,2.3735000610351555,0.3914088123376729,4.355591309732638,1.382454436686416,3.364545685383895,-3.3303036077559263,100.0,29.65102321273922,0.991045624348741,10,-1.8050003051757812,-2.494999885559082,-1.5625,0.5149993896484375,3.4699993133544886,1,0.10431371950635726,-1.6756741431126732,24.70000076293945,-2.0,23.940000534057614,2.6666709052299002,23.420000076293945,0.10431371950635726
1447,2000-10-11,25.1299991607666,25.5,24.85000038146973,25.35000038146973,2195420.0,-0.014509836832682255,1.4999963320250753,-0.36065737799235353,68.28750860927363,63.05491069473537,-1.5795000650870392,-2.1320382388115355,-1.1968137677978028,0.5573505899130353,24.080181138083965,0.6499996185302699,0.4580984172786948,1.8869992256164565,-0.27959978775218985,4.053598238985103,0.8036997189321333,2.9702987323007797,-2.693878479902054,85.19996643066406,17.23486955445614,1.083299506684323,10,-1.4349994659423828,-2.1249990463256836,-1.2674989700317383,0.8850002288818359,3.6100006103515625,2,0.1261440581837745,1.4590139330114815,25.5,-1.6756741431126732,24.70000076293945,-2.0,23.940000534057614,0.1261440581837745
1448,2000-10-12,25.290000915527344,26.190000534057614,25.020000457763672,25.34000015258789,3142352.0,0.006366962200720527,-2.96610092781171,0.2272679983354104,65.90908893869175,64.93296330946363,-1.5304765808500846,-2.1759913240018314,-1.4157384941451951,0.35891018584056056,22.683700574923257,1.1700000762939418,0.4967707628913196,1.9025009155273445,-0.40807780931190507,4.213079640366594,0.7472115531077179,3.057790277946971,-2.6087698891319597,69.1780960611293,3.193725643172172,1.1552893624196252,10,-1.0550003051757812,-1.9400005340576172,-1.4275007247924805,0.5099992752075195,3.1399993896484375,3,0.14867529400620438,1.4999963320250753,25.1299991607666,1.4590139330114815,25.5,-1.6756741431126732,24.70000076293945,0.14867529400620438
1449,2000-10-13,26.04999923706055,26.10000038146973,25.04999923706055,25.04999923706055,3831455.0,0.03005133626019707,-1.1000022888183594,-20.000305180437934,76.72952780967799,68.00425655293799,-2.0253182481494463,-2.765084816908427,-2.25444564963146,-0.42032886513196743,21.11227295325929,1.0500011444091797,0.638488777944854,2.463999271392826,-0.04704906149278543,4.975047604278437,1.208475104950022,3.7195234378356297,-3.017891259898942,93.72191901385895,27.677447736146064,1.2555241664428054,10,-1.5949993133544993,-2.699998855590824,-2.187499046325687,-0.2849998474121129,1.610000610351559,4,0.07792709198077374,-2.96610092781171,25.290000915527344,1.4999963320250753,25.1299991607666,1.4590139330114815,25.5,0.07792709198077374
1450,2000-10-16,25.85000038146973,26.690000534057614,25.85000038146973,26.04999923706055,1962324.0,-0.007677499479780692,-7.400049591348146,-0.1999988555908203,74.23935318857869,70.26196097080958,-1.5195129947800723,-2.3641751711465453,-2.1441947583266767,-0.24715623651056262,19.06228408966505,0.8400001525878835,0.798040742883984,2.0595004081726103,-0.4912681240861332,4.610268940431354,0.7841161420432385,3.334884674301982,-2.50210314861852,56.70103498214102,-8.484803532418574,1.2753842661293722,10,-1.039999961853031,-2.2500000000000036,-2.050000190734867,-0.17500019073486683,0.9699993133544886,0,0.06382977153505398,-1.1000022888183594,26.04999923706055,-2.96610092781171,25.290000915527344,1.4999963320250753,25.1299991607666,0.06382977153505398
1451,2000-10-17,26.01000022888184,26.5,25.70000076293945,25.95000076293945,3056945.0,0.006189549131565997,-1.8571428571428337,-0.29999904632026214,82.68396820757226,73.10255260277698,-1.4003693732524063,-2.244679575316326,-2.3594392006863423,-0.41943286240565314,16.369063378006963,0.7999992370605504,0.971614379118499,1.9690002441406271,-0.40585849596497425,4.3438589842462285,0.7815708740878264,3.156429614193428,-2.2610505998858628,63.04346473996853,-6.9877648709124,1.1874293700528016,10,-1.164999961853031,-2.409999847412113,-2.210000038146976,-0.44000053405762074,1.3299999237060511,1,0.09919261441763405,-7.400049591348146,25.85000038146973,-1.1000022888183594,26.04999923706055,-2.96610092781171,25.290000915527344,0.09919261441763405
1452,2000-10-18,25.45000076293945,26.309999465942386,25.25,26.059999465942386,1478350.0,-0.021530159977490526,-1.0990083677820632,-10.16673554375706,74.60936626885545,74.54448869320369,-0.5519580432677564,-1.5183758901410336,-1.796242882628082,0.12985865722997048,15.154752815200245,1.0599994659423864,1.1599753015011522,1.2540007591247537,-1.0600335437124215,3.568035061961929,0.09698360770616787,2.4110179105433396,-1.3481250253360777,25.748520091689624,-48.33871821204279,1.1570171514185874,10,-0.47000026702880504,-1.850000381469723,-1.6650009155273402,0.11999893188476918,1.5299987792968786,2,0.13831035146925807,-1.8571428571428337,26.01000022888184,-7.400049591348146,25.85000038146973,-1.1000022888183594,26.04999923706055,0.13831035146925807
1453,2000-10-19,26.60000038146973,26.85000038146973,25.399999618530273,25.399999618530273,2907746.0,0.0451866241279224,-1.4166664017573087,-1.9672185482231745,79.03224863693845,75.73822917864513,-1.3448640471418685,-2.546929882898471,-2.9412222506184698,-1.02427042511286,14.944232811859592,1.4500007629394567,1.3288757672373848,2.2440003395080588,-0.27199840717016954,4.759999086186287,0.9860009661689446,3.501999712847173,-2.187549668291851,86.11111994142324,8.922280049193162,1.257999373339114,10,-1.1950006484985387,-2.9200000762939453,-3.0050005912780797,-1.0300006866455114,1.0,3,0.08045110372025466,-1.0990083677820632,25.45000076293945,-1.8571428571428337,26.01000022888184,-7.400049591348146,25.85000038146973,0.08045110372025466
1454,2000-10-20,25.739999771118164,27.239999771118164,25.28000068664551,26.60000038146973,2672635.0,-0.032330849549561114,-1.202247672604459,-0.7166667196485403,70.60518446858092,74.57877636874129,-0.22650122813425,-1.6245153081630583,-2.100598254356047,-0.17455978929356775,15.930120019238492,1.9599990844726527,1.4794116446337213,1.2914997100830092,-1.287600892631751,3.8706003127977695,0.0019494087256290982,2.5810500114403894,-0.9862921043794266,24.623106908340866,-53.46921430216381,1.2895503013573795,10,0.25500011444091797,-1.864999771118164,-2.467499256134033,-0.20999908447265625,2.360000610351566,4,0.10450662618404372,-1.4166664017573087,26.60000038146973,-1.0990083677820632,25.45000076293945,-1.8571428571428337,26.01000022888184,0.10450662618404372
1455,2000-10-23,25.10000038146973,25.899999618530273,24.54999923706055,25.76000022888184,1837143.0,-0.024864001372935207,1.8723454335166425,0.7674411383758241,62.62203240364497,72.74647539242378,0.5321682450795606,-0.9048964051210788,-1.4887789911972042,0.4498865489184034,16.293014962639667,1.350000381469723,1.5881745361294364,0.5715003013610875,-1.9828627299863832,3.1258633327085583,-0.7056812143126479,1.848681817034823,2.139999389648434,20.44613513810551,-54.18993050824876,1.2771815156737363,10,0.7949991226196254,-1.2250003814697301,-1.8875002861022985,0.06499958038329723,2.829999923706051,0,0.10199200904523975,-1.202247672604459,25.739999771118164,-1.4166664017573087,26.60000038146973,-1.0990083677820632,25.45000076293945,0.10199200904523975
1456,2000-10-24,25.21999931335449,25.75,24.85000038146973,25.11000061035156,1860355.0,0.004780833866972811,-1.8571454521785207,-0.16666474005144064,63.674034022472945,72.23386710500148,0.41155358468224534,-0.9341755956983882,-1.6329208602536056,0.32429507606464725,16.327596753764624,0.8999996185302699,1.62267758443733,0.603499221801755,-1.9169124666757114,3.1239109102792213,-0.6567066224369782,1.8637050660404881,2.0200004577636754,24.907061088322756,-46.23137758614633,1.2602058442387327,10,0.6750001907348668,-1.3449993133544886,-2.387499332427975,-0.43499946594237926,2.6300010681152415,1,0.06344172977921136,1.8723454335166425,25.10000038146973,-1.202247672604459,25.739999771118164,-1.4166664017573087,26.60000038146973,0.06344172977921136
1457,2000-10-25,24.989999771118164,25.149999618530273,24.459999084472656,24.809999465942386,963902.0,-0.009119728330624355,1.7600021362304688,1.6363857051203923,60.76817777228916,71.66265475317897,0.692421278835635,-0.5762006707523106,-1.4205632318058399,0.5597622516009579,16.199271869765823,0.7600002288818324,1.5061758603741708,0.273499679565429,-2.1312436745261962,2.678243033657054,-0.9288719974803819,1.4758713566112398,2.196199989318849,19.064768192019187,-47.372260839100846,1.2023716770458117,10,0.8599996566772461,-0.8499994277954102,-2.5224995613098145,-0.5699996948242188,3.1700000762939453,2,0.09403763117219821,-1.8571454521785207,25.21999931335449,1.8723454335166425,25.10000038146973,-1.202247672604459,25.739999771118164,0.09403763117219821
1458,2000-10-26,24.90999984741211,25.31999969482422,24.65999984741211,24.65999984741211,1467414.0,-0.0032012774885461504,-4.279998779296875,1.38888653414151,57.080290507441326,69.47940616404156,0.796622815865863,-0.3586464576670352,-1.3572419213978044,0.6419460298037123,15.809069821654404,0.6599998474121094,1.3583035655213997,0.09449977874755788,-2.1588297392818205,2.3478292967769363,-1.032164980267133,1.2211645377622489,2.1671518859863284,16.187073805454606,-47.16307795479214,1.1266647590146892,10,0.9399995803833008,-0.3450002670288086,-2.542499542236328,-0.48999977111816406,3.739999771118164,3,0.08309914522296835,1.7600021362304688,24.989999771118164,-1.8571454521785207,25.21999931335449,1.8723454335166425,25.10000038146973,0.08309914522296835
1459,2000-10-27,26.13999938964844,27.10000038146973,24.809999465942386,25.01000022888184,5879700.0,0.049377741861532654,-1.9934639056249306,4.519996643066406,59.836061729340855,67.87904044634847,-0.46853957684223957,-1.413831461766641,-2.5835237043367556,-0.578056399112846,15.350358513813658,2.2900009155273438,1.3543730532633944,1.167499351501469,-0.9886851073845584,3.3236838103874966,0.08940712205845713,2.245591580944481,-1.6800003051757848,63.636343932358564,3.3593170058840585,1.0780922294430135,10,-0.2899999618530309,-1.5749998092651403,-3.8099994659423864,-1.7199993133544957,2.3299999237060476,4,0.05585313794611091,-4.279998779296875,24.90999984741211,1.7600021362304688,24.989999771118164,-1.8571454521785207,25.21999931335449,0.05585313794611091
1460,2000-10-30,26.32999992370605,26.45000076293945,26.0,26.09000015258789,2364126.0,0.007268574540703732,-1.1428603866467286,0.21238933571892435,56.184800841166656,64.93468851674785,-0.6518397338246693,-1.4041033743688338,-2.763653426560982,-0.7568534833452354,15.096793371099448,0.4500007629394496,1.368092505356806,1.1849998474121044,-0.8124983247898676,3.1824980196140764,0.1862507613111184,2.1837489335130904,-1.8172008132934536,70.83333032299899,14.93735761610877,0.9987490861009862,10,-0.480000495910641,-1.7650003433227504,-3.762499809265133,-1.9099998474121058,1.7000007629394602,0,0.06722371678285,-1.9934639056249306,26.13999938964844,-4.279998779296875,24.90999984741211,1.7600021362304688,24.989999771118164,0.06722371678285
1461,2000-10-31,26.520000457763672,26.96999931335449,26.25,26.40999984741211,2722689.0,0.00721612360836188,-2.3488316388992225,0.4583363135684211,60.64320032807579,63.38289230110567,-0.8514253168975152,-1.412112962857293,-2.92396330431394,-0.9451299749679265,15.163698155693577,0.7199993133544886,1.2583684802990867,1.2135004043579087,-0.6716467663994052,3.0986475751152227,0.27092681897925175,2.1560739897365657,-1.9554573219299307,78.03031671363982,24.773632858315437,0.9425735853786575,10,-0.6700010299682617,-1.955000877380371,-3.9900002479553223,-2.1000003814697266,1.6299991607666016,1,0.05316741414306181,-1.1428603866467286,26.32999992370605,-1.9934639056249306,26.13999938964844,-4.279998779296875,24.90999984741211,0.05316741414306181
1462,2000-11-01,26.989999771118164,27.10000038146973,26.399999618530273,26.5,2179076.0,0.017722447407307662,-1.0289861482368199,4.454518657234013,62.426902337814575,61.53785382342524,-1.20692390458807,-1.672517840486357,-3.3378885080268788,-1.4202350153139598,15.344457780456617,0.7000007629394567,1.1820794223260087,1.495999717712401,-0.2656428887361564,3.2576423241609582,0.615178414488124,2.376821020936678,-2.3747474903717034,95.49177925102174,42.421164475710626,0.8808213032242783,11,-1.140000343322754,-2.4250001907348633,-4.484999656677246,-2.5699996948242188,1.3099994659423864,2,0.031863676089091575,-2.3488316388992225,26.520000457763672,-1.1428603866467286,26.32999992370605,-1.9934639056249306,26.13999938964844,0.031863676089091575
1463,2000-11-02,27.959999084472656,28.28000068664551,27.07999992370605,27.190000534057614,4907692.0,0.0359392116183892,-1.424244526004486,1.5714263471142653,63.546107004221575,60.75351188294087,-2.194494247265375,-2.4084342019126908,-4.234228045844752,-2.37937275074367,15.925435056961563,1.2900009155273473,1.0775244818436747,2.2389990806579583,0.4331505142662593,4.044847647049657,1.3360747974621106,3.141923363853806,-3.2950518417117287,90.77805505474683,41.079485875293,0.9029242831958486,11,-1.5899991989135742,-2.87499904632568,-5.454998970031738,-3.539999008178711,0.4000015258789027,3,0.00715310334364494,-1.0289861482368199,26.989999771118164,-2.3488316388992225,26.520000457763672,-1.1428603866467286,26.32999992370605,0.00715310334364494
1464,2000-11-03,28.34000015258789,28.399999618530273,27.899999618530273,28.0,3937074.0,0.013590882709515695,1.1739173701756422,0.44155947099462023,67.2199210626494,61.26438840060803,-2.4215520355647833,-2.573859958961819,-4.553332979584795,-2.766151220279731,17.73845806945423,0.5,1.0588923595851583,2.3990001678466797,0.4410541012621749,4.3569462344311845,1.4200271345544273,3.377973201138932,-3.5304507720715783,97.50002185503989,46.67599877200844,0.9789730332922524,11,-1.9100008010864258,-3.195000648498535,-5.835000038146973,-3.9200000762939453,0.020000457763668322,4,0.010938583778168143,-1.424244526004486,27.959999084472656,-1.0289861482368199,26.989999771118164,-2.3488316388992225,26.520000457763672,0.010938583778168143
1465,2000-11-06,28.18000030517578,28.3799991607666,27.85000038146973,28.01000022888184,1737383.0,-0.005645725001786839,-1.1632613341326206,0.49999999999998956,65.00692106607895,61.412486961008696,-1.9877407258185613,-2.2554160683643865,-4.328204987763069,-2.6123312501502767,19.684837454324967,0.5299987792968714,0.8846199293746224,2.0650003433227546,-0.04147585235521589,4.171476539000725,1.0117622454837694,3.11823844116174,-3.155023910378631,89.76747198193074,38.81656205457953,1.0532380978389846,11,-1.7500009536743164,-2.8400001525878906,-5.675000190734863,-3.760000228881836,0.42000007629394887,0,0.01029095120788348,1.1739173701756422,28.34000015258789,-1.424244526004486,27.959999084472656,-1.0289861482368199,26.989999771118164,0.01029095120788348
1466,2000-11-07,28.15999984741211,28.45000076293945,28.04999923706055,28.34000015258789,1467825.0,-0.0007097394445378935,1.0,-1.0588248493756462,70.25410792801458,62.46647920053375,-1.6839268765924622,-2.1354004514895877,-4.238419800406483,-2.595496268763739,21.20073306092249,0.40000152587889914,0.8195679542665815,1.9119998931884759,-0.36034732562320926,4.184347112000161,0.7758262837826315,3.04817350259432,-2.9325220591909726,85.85362177390782,30.404674221305413,1.1361736094058428,11,-1.6049995422363281,-2.5749998092651403,-5.5224995613098145,-3.739999771118164,0.3500003814697301,1,-0.004616447495419451,-1.1632613341326206,28.18000030517578,1.1739173701756422,28.34000015258789,-1.424244526004486,27.959999084472656,-0.004616447495419451
1467,2000-11-08,28.29999923706055,28.670000076293945,28.020000457763672,28.020000457763672,2586424.0,0.004971569261613684,-3.642874659400545,-1.5555461365659502,64.96478287952641,63.342533908543196,-1.458391660173909,-2.135207827959835,-4.2900946580008394,-2.7385178822768985,22.846025796768384,0.6499996185302734,0.8810120641651906,1.893499279022219,-0.4900076110742724,4.27700616911871,0.7017458339739733,3.0852527240704646,-2.8147196108619497,76.72950919965767,24.119822933969843,1.1917534450482454,11,-1.5599994659423864,-2.499999046325687,-5.449999332427982,-4.244998931884766,-0.5099983215332067,2,-0.005300340020286787,1.0,28.15999984741211,-1.1632613341326206,28.18000030517578,1.1739173701756422,28.34000015258789,-0.005300340020286787
1468,2000-11-09,29.04999923706055,29.20000076293945,28.21999931335449,28.28000068664551,3921974.0,0.026501767498913198,-1.2022472391704193,2.7500068119890657,79.71275386666301,65.55105525713455,-1.7426309021114896,-2.728991911968837,-4.942523484773439,-3.5073281859881185,24.037828306503243,0.9800014495849609,0.9580273483783621,2.4554993629455595,-0.14084982122860978,5.051848547119729,1.1573247708584766,3.7536739550326423,-3.246247565852414,88.88877900052181,31.386565229292323,1.2981745920870842,11,-1.4499988555908239,-2.949998855590824,-6.199999332427982,-4.994998931884766,-1.649999618530277,3,-0.02581755661608376,-3.642874659400545,28.29999923706055,1.0,28.15999984741211,-1.1632613341326206,28.18000030517578,-0.02581755661608376
1469,2000-11-10,28.07999992370605,29.20000076293945,27.35000038146973,28.959999084472656,4013311.0,-0.033390682920122816,1.7205837597979374,-1.1428582044632087,75.25424320579518,67.66988218653772,-0.5235607170772845,-1.6855303067345169,-3.897107986365075,-2.575702398596686,24.852053412273797,1.8500003814697195,1.0738647377876802,1.3840000152587848,-1.2805458618570817,4.048545892374651,0.0517270767008533,2.7162729538167163,-1.8686983614901571,39.459426578949035,-21.791173619321107,1.3322729385579324,11,-0.3549995422363246,-1.8449993133544886,-5.355000019073483,-4.024999618530266,-0.07999992370605113,4,0.009971534451790331,-1.2022472391704193,29.04999923706055,-3.642874659400545,28.29999923706055,1.0,28.15999984741211,0.009971534451790331
1470,2000-11-13,27.5,28.8799991607666,27.5,27.649999618530273,1144823.0,-0.020655267994370452,-17.40003560393169,0.17045427452408285,67.92453735540062,68.47891963401825,0.26804488021667083,-1.0282999567131625,-3.2420408716727174,-2.040073638805417,25.188999618577235,1.3799991607666016,1.2409618401059745,0.72150011062622,-1.9349180747455144,3.3779182959979543,-0.6067089820596472,2.049709203312087,-0.9300545336972803,8.108085816236631,-55.35455906495702,1.3282090926858674,11,0.3000001907348633,-0.9200000762939453,-4.650000095367432,-3.444999694824215,0.8099994659423864,0,0.0312727494673295,1.7205837597979374,28.07999992370605,-1.2022472391704193,29.04999923706055,-3.642874659400545,28.29999923706055,0.0312727494673295
1471,2000-11-14,28.59000015258789,29.149999618530273,27.309999465942386,27.309999465942386,2271819.0,0.03963636918501412,-1.8749986961491054,-8.533359612425748,74.93075293519053,69.86823636706002,-0.5559062458360735,-2.018597073905088,-4.2443721463548485,-3.1754230012385882,25.815049388258515,1.840000152587887,1.3327039963617793,1.6825002670288072,-1.0657726826848481,4.4307732167424625,0.3083637921719813,3.056636741885633,-1.7044480506887645,67.72485757968732,-1.2978951969888044,1.3741364748568274,11,-0.44999980926514027,-1.760000228881836,-5.514999866485596,-4.609999656677246,-0.9899997711181605,1,0.00034978065157287297,-17.40003560393169,27.5,1.7205837597979374,28.07999992370605,-1.2022472391704193,29.04999923706055,0.00034978065157287297
1472,2000-11-15,28.96999931335449,29.0,28.61000061035156,28.88999938964844,2721266.0,0.013291331190573796,4.571368237490003,0.06249990686778712,76.99468250375062,71.36252253367435,-0.699014872551107,-2.2360067963162713,-4.5269330724220715,-3.5841726362190336,27.067052046602203,0.4099998474121094,1.4742237150093835,1.886499500274656,-0.9190157704050108,4.692014770954323,0.4837418649348244,3.2892571356144877,-1.806713372130524,87.83061948420884,11.623657712747601,1.4027576353398334,11,-0.7149991989135707,-2.139999389648434,-5.61999940872192,-4.989998817443844,-0.7699985504150391,2,-0.015878463768571827,-1.8749986961491054,28.59000015258789,-17.40003560393169,27.5,1.7205837597979374,28.07999992370605,-0.015878463768571827
1473,2000-11-16,28.739999771118164,29.440000534057614,28.51000022888184,28.88999938964844,2807481.0,-0.007939231884285913,-2.0491878117036535,-1.87499701976513,69.93865766507125,71.66460437838789,-0.3874848033862861,-1.9367624025497143,-4.204994620807113,-3.3837545090978836,28.001035110483443,0.9300003051757741,1.578692051647554,1.5494999885559082,-1.340340335854986,4.439340312966802,0.10457982635045937,2.994420150761357,-1.4300003051757777,67.13613089598782,-10.220537489444482,1.4449201622054473,11,-0.36499977111816406,-1.7899999618530273,-5.389999866485596,-4.7599992752075195,-0.38999938964843395,3,-0.033054936087560716,4.571368237490003,28.96999931335449,-1.8749986961491054,28.59000015258789,-17.40003560393169,27.5,-0.033054936087560716
1474,2000-11-17,28.43000030517578,28.88999938964844,28.10000038146973,28.85000038146973,1412118.0,-0.010786341976728675,2.1600080871890084,2.800007629413891,65.81326188050286,71.75419780221277,-0.0708241633157769,-1.4913649247102967,-3.8034734003481603,-3.0966574867955003,28.43451257037737,0.7899990081787109,1.6350805429595496,1.1050004959106445,-1.7507857760017842,3.9607867678230733,-0.32289264004556983,2.532893631866859,-0.8218006896972625,52.58217265705173,-24.54215881606433,1.427893135956215,11,-0.05500030517578125,-1.4800004959106445,-4.637499809265137,-4.449999809265137,-0.07999992370605113,4,-0.03622935897253554,-2.0491878117036535,28.739999771118164,4.571368237490003,28.96999931335449,-1.8749986961491054,28.59000015258789,-0.03622935897253554
1475,2000-11-20,27.65999984741211,28.3799991607666,26.85000038146973,28.3799991607666,1810412.0,-0.027084081938032578,3.2500006622744526,1.7142837680119383,57.894735451706296,70.38093419373408,0.6902436602759678,-0.5478296309347037,-2.949656453523449,-2.370396321765341,29.252699474248722,1.5799999237060511,1.592521356069966,0.20700006484985423,-2.451555936365594,2.8655560660653023,-1.122277935757868,1.5362780654575765,1.7800006866455043,31.274108811655545,-43.84633026973055,1.3292780006077234,11,0.4850006103515625,-0.7100000381469727,-3.7574996948242188,-3.679999351501465,0.6900005340576207,0,0.012292124167155416,2.1600080871890084,28.43000030517578,-2.0491878117036535,28.739999771118164,4.571368237490003,28.96999931335449,0.012292124167155416
1476,2000-11-21,26.81999969482422,27.68000030517578,26.70000076293945,27.270000457763672,2376292.0,-0.03036876924156895,-1.8405840368422899,0.6250016556861561,48.88010464033654,68.59374772271299,1.4753212383500198,0.440783756673504,-2.0296816084257046,-1.5796237469000154,30.05579060847227,0.9799995422363317,1.4604733315617544,-0.7130001068115241,-3.1778698272783537,1.7518696136553054,-1.945434967044939,0.5194347534218906,2.5682008361816386,4.379523427324919,-65.34829037325247,1.2324348602334152,11,1.2500009536743129,0.13000011444091797,-2.614999294281006,-2.839999198913574,1.9600009918212926,1,0.055555547653705295,3.2500006622744526,27.65999984741211,2.1600080871890084,28.43000030517578,-2.0491878117036535,28.739999771118164,0.055555547653705295
1477,2000-11-22,27.34000015258789,27.79999923706055,26.520000457763672,26.520000457763672,2485441.0,0.01938853332142365,-2.1219494040696407,-1.8222184546263722,45.65827041397483,64.80991622796985,0.8994063937960028,0.11158753129622312,-2.45589079578982,-2.1314783199993244,31.30251816624363,1.2799987792968786,1.3654603097781788,-0.3104996681213379,-2.470094787549595,1.849095451306919,-1.3902972278354646,0.7692978915927888,1.9406723876953116,28.08218059586357,-37.37257507454948,1.0797975597141278,11,0.6400003433227539,-0.3900003433227539,-3.117499828338623,-3.359999656677246,1.3099994659423828,2,0.009509883958696008,-1.8405840368422899,26.81999969482422,3.2500006622744526,27.65999984741211,2.1600080871890084,28.43000030517578,0.009509883958696008
1478,2000-11-23,26.979999542236328,28.03000068664551,26.8700008392334,27.07999992370605,1413424.0,-0.013167542368045182,-6.250049174171959,-0.1219517301054116,40.44943248333079,60.94271503658493,1.0447668977502964,0.6689143047295509,-1.9914532246236902,-1.791218497339571,32.52159689919325,1.159999847412113,1.222977503820566,-0.7740002632141127,-2.5438220331457657,0.9958215067175402,-1.6589111481799392,0.11091062175171373,2.1350326730957008,19.40925281796801,-40.25734631529191,0.8849108849658258,11,1.0000009536743164,-0.029999732971191406,-2.6899991035461426,-3.029999732971188,2.0600013732910156,3,0.045218726516034424,-2.1219494040696407,27.34000015258789,-1.8405840368422899,26.81999969482422,3.2500006622744526,27.65999984741211,0.045218726516034424
1479,2000-11-24,27.60000038146973,27.79999923706055,26.76000022888184,26.96999931335449,1076954.0,0.022980016669859937,1.0194179431720403,-6.299986648610797,46.17414294496144,58.52600454653613,0.3905927725096525,0.17275874238587718,-2.487343250314897,-2.4205297080411974,32.25208271832823,1.039999008178711,1.1404487430440646,-0.22699947357177308,-1.828999312448186,1.3750003653046399,-1.0279993930099813,0.5740004458664352,1.3593299284081972,58.06455251621523,2.1144039587382935,0.8009999194382071,11,0.3800001144409144,-0.6500005722045934,-3.057500362396244,-3.9200000762939453,1.4400005340576136,4,0.027173912667897593,-6.250049174171959,26.979999542236328,-2.1219494040696407,27.34000015258789,-1.8405840368422899,26.81999969482422,0.027173912667897593
1480,2000-11-27,28.10000038146973,28.21999931335449,27.29999923706055,27.88999938964844,986666.0,0.01811594177859832,3.088899626582671,0.3333343425107894,49.62779485162556,55.714564759473355,-0.017150248857259243,-0.19798925429828174,-2.844547372056976,-2.9124970217304984,32.116532514782165,0.9200000762939382,0.9031975206208926,0.18450050354004333,-1.2567921881523212,1.6257931952324078,-0.5361458423061372,0.9051468493862238,0.7129701372813422,92.94123454906361,39.089355816682776,0.7206463458461814,11,-0.11999988555908558,-1.1500005722045934,-3.165000438690189,-4.22500038146973,0.879999160766598,0,0.008896797032247106,1.0194179431720403,27.60000038146973,-6.250049174171959,26.979999542236328,-2.1219494040696407,27.34000015258789,0.008896797032247106
1481,2000-11-28,27.93000030517578,28.489999771118164,27.85000038146973,28.190000534057614,2749992.0,-0.006049824697015094,-2.0476155875768396,-1.2380904805587427,47.71323284977682,52.461070353476266,0.055186841525735275,0.08754934117789048,-2.5062818641552127,-2.7323374850736286,31.69823569965481,0.639999389648434,0.7432090301382956,-0.05599956512451243,-1.339143615951393,1.2271444857023681,-0.6975715905379545,0.5855724602889296,0.7453920099160456,71.57362126239414,19.76399938374407,0.6415720254134409,11,0.05000019073486328,-0.9800004959106445,-3.0450005531311035,-4.055000305175781,0.22999954223632812,1,0.015037596552267773,3.088899626582671,28.10000038146973,1.0194179431720403,27.60000038146973,-6.250049174171959,26.979999542236328,0.015037596552267773
1482,2000-11-29,27.85000038146973,28.25,27.35000038146973,27.93000030517578,2283949.0,-0.0028643008532737158,1.500001324548915,0.3076917433884658,41.913754425524324,49.34719221574883,-0.04513947316564426,0.2479967566280905,-2.2989980520344595,-2.648128663953937,30.945117061545467,0.8999996185302699,0.6644620119025362,-0.1789995193481424,-1.376380716441023,1.0183816777447383,-0.7776901178945828,0.41969107919829796,0.6960684221824067,63.005805838473016,15.230195185411333,0.5986905985464402,11,-0.14500045776367543,-0.9000005722045934,-2.9650006294250524,-3.97500038146973,0.45999908447265625,2,0.033393188238322935,-2.0476155875768396,27.93000030517578,3.088899626582671,28.10000038146973,1.0194179431720403,27.60000038146973,0.033393188238322935
1483,2000-11-30,28.15999984741211,28.35000038146973,27.61000061035156,27.61000061035156,1334498.0,0.011131039917279262,-1.6909119913440842,-6.874997019765269,50.5917153919926,47.65590927258102,-0.4984850588550849,-0.04875035627007662,-2.5093368831940843,-2.9535109169748637,29.45791924005966,0.7399997711181712,0.4231552536376739,0.12099990844726705,-1.0772952033513832,1.3192950202459173,-0.47814764745205807,0.7201474643465922,0.3299999237060547,80.92485485403814,30.77139637378332,0.5991475558993244,11,-0.6549997329711914,-1.109999656677246,-3.1649999618530273,-4.284999847412109,1.0,3,0.017400560148198796,1.500001324548915,27.85000038146973,-2.0476155875768396,27.93000030517578,3.088899626582671,28.10000038146973,0.017400560148198796
1484,2000-12-01,28.649999618530273,29.0,28.10000038146973,28.149999618530273,2225431.0,0.017400560148198796,-2.0000063578449687,0.9090921701495999,58.62068669697264,47.73657052205506,-1.0661088396107807,-0.5421302586490171,-2.907723966940736,-3.4345602297278184,28.047743566654017,0.8999996185302699,0.12116171394432484,0.5954997062683098,-0.6269648085494737,1.8179642210860933,-0.015732551140580142,1.2067319636771998,-2.1299991607666016,79.41175150624372,22.950906218793065,0.6112322574088916,12,-0.8899993896484375,-1.5249996185302734,-3.442500114440918,-4.774999618530273,0.0,4,0.013612610896679644,-1.6909119913440842,28.15999984741211,1.500001324548915,27.85000038146973,-2.0476155875768396,27.93000030517578,0.013612610896679644
1485,2000-12-04,28.46999931335449,28.8700008392334,28.1299991607666,28.5,1212289.0,-0.006282733248602401,-1.084508858413142,-0.06000137329102273,48.958326089713566,47.74526179420806,-0.8483389089243829,-0.35762564838652366,-2.62374096895811,-3.2459266222468237,26.63239452292334,0.7400016784667969,-0.09325107444289671,0.4009994506835888,-0.8345423661039568,1.6365412674711344,-0.21677145771018402,1.0187703590773616,-1.9003988647460908,67.87873883767274,12.312196026620569,0.617770908393773,12,-0.7099990844726527,-0.74999904632568,-3.262499809265133,-4.594999313354489,0.3900012969970703,0,0.020021131574298412,-2.0000063578449687,28.649999618530273,-1.6909119913440842,28.15999984741211,1.500001324548915,27.85000038146973,0.020021131574298412
1486,2000-12-05,28.03000068664551,28.84000015258789,28.0,28.26000022888184,1686453.0,-0.015454816906250723,-4.793086211885891,7.666475936167952,41.92441000001316,47.33038841487898,-0.24434727778225707,0.07603264053917158,-2.081439027697215,-2.8004042869042003,25.034200965160558,0.8400001525878906,-0.27666027958227346,-0.03249921798705557,-1.2673929452973063,1.2023945093231951,-0.6499460816421809,0.5849476456680698,-1.4117922470092807,41.2121492356155,-9.848829369158011,0.6174468636551248,12,-0.1500005722045934,-0.18500041961670277,-2.822501182556156,-4.155000686645511,0.4299983978271449,1,0.033892216636420835,-1.084508858413142,28.46999931335449,-2.0000063578449687,28.649999618530273,-1.6909119913440842,28.15999984741211,0.033892216636420835
1487,2000-12-06,28.149999618530273,28.56999969482422,27.79999923706055,28.15999984741211,3783762.0,0.004281089152521345,-1.1690123440207507,0.043479342543910574,44.833623054403866,47.81752070055377,-0.265259561645081,-0.058794497567532744,-2.0804791734473795,-2.924184965189305,23.115400490992137,0.7700004577636683,-0.3466557743604106,0.09499969482421733,-1.13563533440718,1.3256347240556146,-0.5203178197914795,0.7103172094399142,-1.484155347686766,38.84886656786887,-9.758241233567901,0.6153175146156981,12,-0.26999950408935547,-0.22999954223632812,-2.942500114440918,-4.274999618530273,0.3099994659423828,2,0.000355247922463775,-4.793086211885891,28.03000068664551,-1.084508858413142,28.46999931335449,-2.0000063578449687,28.649999618530273,0.000355247922463775
1488,2000-12-07,28.29999923706055,28.979999542236328,28.11000061035156,28.11000061035156,1481299.0,0.005328583323728875,-8.157949685786834,-18.999427808507292,48.82881904517086,48.11248471168815,-0.23280854173875554,-0.28233883394343096,-2.103348830980668,-3.0978897638492917,20.932004723033913,0.8699989318847692,-0.2642485979396696,0.28249931335449574,-0.8632547028684492,1.4282533295774407,-0.2903776947569767,0.8553763214659682,-1.5874718516339144,41.6666401757304,-6.17171602999143,0.5728770081114727,12,-0.149999618530277,-0.3199987411499059,-3.092499732971195,-4.42499923706055,0.7000007629394496,3,0.0003533649876830136,-1.1690123440207507,28.149999618530273,-4.793086211885891,28.03000068664551,-1.084508858413142,28.46999931335449,0.0003533649876830136
1489,2000-12-08,28.36000061035156,28.63999938964844,28.170000076293945,28.35000038146973,1102579.0,0.0021201899260983037,-1.5405310665147856,0.05263316401305116,57.231412612303004,48.9573311295412,-0.19407578356195998,-0.33759644999075533,-2.0351585223155517,-3.1733448223790255,19.896979454874565,0.46999931335449574,-0.18181866080132636,0.32850065231322745,-0.8272678287060664,1.4842691333325213,-0.24938358819641948,0.9063848928228744,-1.6017237726334557,47.45773122555154,-2.373614376245655,0.5778842405096464,12,-0.18500041961669567,-0.3800001144409144,-2.6325006484985316,-3.9650001525878835,0.6299991607666051,4,0.028208717201809508,-8.157949685786834,28.29999923706055,-1.1690123440207507,28.149999618530273,-4.793086211885891,28.03000068664551,0.028208717201809508
1490,2000-12-11,28.36000061035156,28.690000534057614,28.270000457763672,28.57999992370605,1126925.0,0.0,-1.1000023841880844,-21.99942780852221,69.2500114440918,51.350306528909535,-0.17133379832059958,-0.284447660368361,-1.900455227988278,-3.1795347762998993,18.825170316740774,0.42000007629394176,-0.01513893812899525,0.28550062179565217,-0.8508364421578705,1.4218376857491748,-0.2826679101811074,0.8536691537724117,-1.5568893093878167,47.45773122555154,-7.787412927554982,0.5681685319767611,12,-0.18500041961669567,-0.3800001144409144,-2.572501182556149,-3.9050006866455043,-0.4200000762939453,0,0.010225634765073321,-1.5405310665147856,28.36000061035156,-8.157949685786834,28.29999923706055,-1.1690123440207507,28.149999618530273,0.010225634765073321
1491,2000-12-12,28.60000038146973,28.88999938964844,28.25,28.3700008392334,1697712.0,0.008462615160543141,-1.723394584767238,-1.0454557276991396,66.93549007332533,54.1304993786652,-0.3422954062866843,-0.5519590536993135,-2.013403200565339,-3.4302996144402833,17.579146949111006,0.639999389648441,0.07420943356806475,0.5250003814697308,-0.6123001507186281,1.6623009136580897,-0.043649884624446855,1.0936506475639085,-1.7529513065252615,67.79668961950041,8.739056677452766,0.5686502660941786,12,-0.29500007629394887,-0.6199998855590856,-2.7150006294250524,-4.145000457763675,-1.1900005340576207,1,0.009090916972514629,-1.1000023841880844,28.36000061035156,-1.5405310665147856,28.36000061035156,-8.157949685786834,28.29999923706055,0.009090916972514629
1492,2000-12-13,28.51000022888184,29.04999923706055,28.399999618530273,28.479999542236328,1382825.0,-0.00314685844012097,-5.842082015760716,0.13043802763174514,72.17393035023915,56.52852326291482,-0.16631900167280023,-0.5251105424290721,-1.7931655932669166,-3.357285672601723,16.327149544842808,0.649999618530277,0.09719959129585831,0.4580001831054723,-0.6201581733706973,1.536158539581642,-0.0810789951326143,0.9970793613435589,-1.6198921354362597,42.553213075503145,-20.630717794962344,0.5390791782380854,12,-0.08500099182128906,-0.529999732971195,-2.4400000572204625,-4.029999732971195,-1.5400009155273509,2,-0.0017538107333485708,-1.723394584767238,28.60000038146973,-1.1000023841880844,28.36000061035156,-1.5405310665147856,28.36000061035156,-0.0017538107333485708
1493,2000-12-14,27.790000915527344,29.0,27.10000038146973,28.36000061035156,3352142.0,-0.025254272450868198,1.0540553358379725,-18.999554962169416,52.67606587288662,55.86800983801636,0.5539279792518776,0.12655667974645013,-0.9544129015782303,-2.648253107212092,14.033532259626952,1.8999996185302699,0.13733536350351727,-0.2144991874694817,-1.2478071997023363,0.8188088247633729,-0.7311531935859108,0.3021548186469474,-0.8134971763371652,35.38466353861289,-27.2717248838793,0.5166540061164276,12,0.2849988937377965,0.18999958038330078,-1.52000093460083,-3.200000762939453,-1.5400009155273438,3,0.024109325184331176,-5.842082015760716,28.51000022888184,-1.723394584767238,28.60000038146973,-1.1000023841880844,28.36000061035156,0.024109325184331176
1494,2000-12-15,27.399999618530273,28.5,26.5,27.01000022888184,2624592.0,-0.014033871325969005,-1.8368797396265926,-0.6842098218468479,39.82556624435135,54.85325874408724,0.8358707422279963,0.4589679398798445,-0.4645053717116383,-2.252596848235285,12.477920881370268,2.0,0.22903895324351708,-0.5530004501342773,-1.5996010849343385,0.4936001846657838,-1.0763007675343097,-0.02970013273424499,1.649999618530277,35.29411324717595,-22.559386064458444,0.5233003174000311,12,0.375,0.5700006484985352,-0.5499992370605469,-2.544999122619629,-2.8999996185302734,4,0.05839417531917279,1.0540553358379725,27.790000915527344,-5.842082015760716,28.51000022888184,-1.723394584767238,28.60000038146973,0.05839417531917279
1495,2000-12-18,28.0,28.399999618530273,27.399999618530273,27.559999465942386,1896301.0,0.02189782444609789,-1.631578154841527,1.128208263234087,50.9043890716286,55.85103419648895,0.18125017414721967,-0.12042890893289737,-0.9800684407737172,-2.859203358067198,12.447210657340124,1.0,0.23524284688071972,0.029999923706053977,-1.0075681925443298,1.0675680399564378,-0.48878413441913793,0.5487839818312459,1.0,58.823547011295915,2.5937873382151366,0.5187840581251925,12,-0.22500038146972656,-0.029999732971191406,-1.0199995040893555,-3.1449995040893555,-3.0300006866455114,0,0.03535713468279167,-1.8368797396265926,27.399999618530273,1.0540553358379725,27.790000915527344,-5.842082015760716,28.51000022888184,0.03535713468279167
1496,2000-12-19,28.309999465942386,28.790000915527344,27.520000457763672,28.0,2296387.0,0.011071409497942275,-1.0000030037020629,0.7045433856264253,55.60974702034815,57.04838130381609,-0.09482664045443912,-0.32999697902746306,-1.2260777712456523,-3.179981215292795,12.408158303008406,1.2700004577636719,0.14303136310347497,0.26549940109253356,-0.6284209794449147,1.1594197816299818,-0.1814607891761888,0.7124595913612559,0.6400005340576129,70.98039245018832,14.963016701598455,0.44696019026872325,12,-0.5349998474121129,-0.33999919891357777,-1.1199994087219274,-3.454998970031742,-3.3099994659423864,1,-0.013069549235770528,-1.631578154841527,28.0,-1.8368797396265926,27.399999618530273,1.0540553358379725,27.790000915527344,-0.013069549235770528
1497,2000-12-20,27.60000038146973,28.190000534057614,27.0,27.86000061035156,3869955.0,-0.025079445350283502,1.5869574682022327,-0.8387118606525279,43.777781074431175,56.48715486262279,0.5911122520641783,0.42212180152506207,-0.4470914068608529,-2.47589728660099,12.780200318668161,1.3099994659423864,0.12048128890319632,-0.4574996948242145,-1.3151064821860246,0.4001070925375956,-0.8863030885051195,-0.028696301143309455,1.3009996185302697,44.000015258789205,-8.500456347333795,0.4288033936809053,12,0.17499923706054332,0.3699998855590785,-0.11500024795532582,-2.7449998855590856,-1.9200000762939489,2,-0.0068840772257808824,-1.0000030037020629,28.309999465942386,-1.631578154841527,28.0,-1.8368797396265926,27.399999618530273,-0.0068840772257808824
1498,2000-12-21,28.20000076293945,28.28000068664551,27.26000022888184,27.26000022888184,2061627.0,0.02173914395568466,-1.1702125069242968,-3.615383486777022,45.11931689592779,55.14136644969221,-0.027451444658442625,-0.0862129997969383,-0.9748682072432153,-3.07598883651621,12.901759749864345,1.0200004577636719,0.19598885292644042,0.08150062561034943,-0.6110846994141994,0.7740859506348983,-0.26479203690192676,0.4277932881226256,0.6529792370605492,74.23581149739286,24.100951648088028,0.34629266251227503,12,-0.42500114440917613,-0.23000049591064098,-0.6575007438659632,-3.345000267028805,-2.8100013732910085,3,-0.04361707150027572,1.5869574682022327,27.60000038146973,-1.0000030037020629,28.309999465942386,-1.631578154841527,28.0,-0.04361707150027572
1499,2000-12-22,28.35000038146973,29.20000076293945,28.01000022888184,28.479999542236328,1307802.0,0.005319135264968189,-1.9382748608929776,-0.13829690096604852,48.689967425136615,52.856917114252745,-0.20005689276804972,-0.1867166173716477,-1.0739129081522307,-3.238780391092927,13.089887795629155,1.19000053405761,0.2478357417412056,0.19400024414062855,-0.46055125683627907,0.8485517451175362,-0.13327550634782526,0.5212759946290824,-1.8500003814697301,61.36363242283503,12.916687708940053,0.3272757504884535,12,-0.5000000000000036,-0.5000000000000036,-0.6875004768371618,-3.3750000000000036,-2.6499996185302805,4,-0.07407408653307612,-1.1702125069242968,28.20000076293945,1.5869574682022327,27.60000038146973,-1.0000030037020629,28.309999465942386,-0.07407408653307612
1500,2000-12-25,28.35000038146973,28.35000038146973,28.35000038146973,28.35000038146973,0.0,0.0,1.0,-0.0,53.86473118358832,51.404610570948634,-0.22531933838766705,-0.17605327393167158,-1.0154598631852991,-3.255214955155754,12.862620428089361,0.0,0.2613953030926375,0.18150024414062926,-0.478077618047017,0.8410781063282755,-0.14828868695319386,0.5112891752344524,-1.79600036621094,61.36363242283503,11.505763717651767,0.32978893109382246,12,-0.5000000000000036,-0.5000000000000036,-0.6875004768371618,-3.3750000000000036,-2.1599998474121165,0,-0.13580248076420443,-1.9382748608929776,28.35000038146973,-1.1702125069242968,28.20000076293945,1.5869574682022327,27.60000038146973,-0.13580248076420443
1501,2000-12-26,28.35000038146973,28.35000038146973,28.35000038146973,28.35000038146973,0.0,0.0,1.0,0.0,52.48757139508781,49.2172373537096,-0.2955963019093062,-0.15070111963888166,-0.9609597055129626,-3.254731521898705,12.36103043851761,0.0,0.21786099397311887,0.16050024032593058,-0.49382853714070407,0.8148290177925652,-0.16666414840738852,0.4876646290592497,-1.7430803512573263,61.36363242283503,9.69543316904393,0.32716438873331777,12,-0.5000000000000036,-0.5000000000000036,-0.8025002479553258,-3.3750000000000036,-2.3299999237060582,1,-0.11922402196242987,1.0,28.35000038146973,-1.9382748608929776,28.35000038146973,-1.1702125069242968,28.20000076293945,-0.11922402196242987
1502,2000-12-27,28.78000068664551,29.190000534057614,27.60000038146973,27.60000038146973,893763.0,0.015167559061369129,-1.6949148158924006,100.0,55.581410719030316,49.54005344772557,-0.7635665081549341,-0.5348793078386826,-1.3122863181138023,-3.649010412411176,12.790839739340951,1.5900001525878835,0.12967939183180022,0.544000530242922,-0.1402401148501049,1.228241175335949,0.20188020769640858,0.8861208527894355,-2.1212190417785663,78.35051749107065,24.36723044898443,0.3421203225465128,12,-0.9300003051757848,-0.9300003051757848,-1.2700004577636754,-3.805000305175785,-3.220001220703125,2,-0.13134122989786812,1.0,28.35000038146973,1.0,28.35000038146973,-1.9382748608929776,28.35000038146973,-0.13134122989786812
1503,2000-12-28,28.649999618530273,29.399999618530273,28.399999618530273,29.0,734665.0,-0.004517062717637854,-1.3529401204995006,-0.2966104160605179,53.318065817918544,51.03922006701081,-0.5573577899774058,-0.3860810486447477,-1.140573697046893,-3.4894293814755706,13.211758228248815,1.0,0.0330498950639182,0.38949947357177805,-0.31797855372738226,1.0969775008709384,0.035760459922197896,0.7432384872213582,-1.940393591301877,58.333315672690276,3.378992541688177,0.35373901364958016,12,-0.4499998092651367,-0.6999998092651367,-1.1849994659423828,-3.674999237060547,-2.719999313354492,3,-0.1036648988795641,-1.6949148158924006,28.78000068664551,1.0,28.35000038146973,1.0,28.35000038146973,-0.1036648988795641
1504,2000-12-29,29.040000915527344,29.29999923706055,28.6200008392334,28.76000022888184,975808.0,0.013612610896679644,-1.4285680225884916,-0.8000010899123065,57.14285714285715,51.7323831860362,-0.7713790681548183,-0.7856468556134573,-1.455746958262086,-3.85446780461837,13.012570511737115,0.679998397827152,-0.06939880412774713,0.7600007057189941,-0.011300459653622141,1.5313018710916104,0.3743501230326842,1.145651288405304,-2.2227791446468714,80.00006357831467,23.102030278051537,0.3856505826863086,12,-0.840001106262207,-1.090001106262207,-1.5750007629394531,-4.065000534057617,-4.210000991821293,4,-0.12568875381568223,-1.3529401204995006,28.649999618530273,-1.6949148158924006,28.78000068664551,1.0,28.35000038146973,-0.12568875381568223
1505,2001-01-01,29.040000915527344,29.040000915527344,29.040000915527344,29.040000915527344,0.0,0.0,1.0,0.0,54.867259998067276,51.64988462800498,-0.6798324555276771,-0.7807855244067881,-1.3587438806532006,-3.8297305281638465,12.802618443516096,0.0,-0.034314607174248835,0.7315006256103516,-0.10843137522386215,1.5714326264445653,0.3115346251932465,1.1514666260274566,-2.1194680307408795,80.00006357831467,23.46936714225245,0.4199660004171064,1,-0.840001106262207,-1.090001106262207,-1.5750007629394531,-4.065000534057617,-3.930000305175785,0,-0.11501377573311422,-1.4285680225884916,29.040000915527344,-1.3529401204995006,28.649999618530273,-1.6949148158924006,28.78000068664551,-0.11501377573311422
1506,2001-01-02,28.979999542236328,29.290000915527344,28.56999969482422,29.229999542236328,793008.0,-0.002066162926976145,2.8918696001814546,-100.0,55.23384118043116,52.92278019533832,-0.5752953526235842,-0.6808720997555753,-1.2043051737258494,-3.743492924797316,12.515102343032297,0.720001220703125,0.09305095003781005,0.6239993095397942,-0.2561061523443833,1.5041047714239717,0.18394657859770547,1.064052040481883,-1.960287988100113,76.66665253815223,17.609139522597076,0.44005273094208885,1,-0.6499996185302734,-1.0299997329711914,-1.5149993896484375,-4.004999160766602,-3.4699993133544886,1,-0.0962732592218466,1.0,29.040000915527344,-1.4285680225884916,29.040000915527344,-1.3529401204995006,28.649999618530273,-0.0962732592218466
1507,2001-01-03,28.15999984741211,29.70000076293945,28.0,29.239999771118164,2141496.0,-0.028295366037847103,-1.4285731802186044,4.319999694824219,54.03048597040329,53.91291009250228,0.37156839918999296,0.1474763918437887,-0.29003481302358125,-2.89696873984078,12.223764441566301,1.7000007629394496,0.116019830059372,-0.19650039672851705,-1.0761243130099807,0.6831235195529466,-0.6363123548692471,0.243311561412213,-1.0450767707001312,9.411751506243778,-50.46570466265969,0.4398119581407311,1,0.49000072479248047,-0.05999946594238281,-0.6949996948242188,-3.184999465942383,-2.45999908447266,2,-0.07599429691918491,2.8918696001814546,28.979999542236328,1.0,29.040000915527344,-1.4285680225884916,29.040000915527344,-0.07599429691918491
1508,2001-01-04,28.309999465942386,28.940000534057614,27.059999465942386,28.940000534057614,2611087.0,0.005326691027807806,4.968247240404281,0.5833343635371364,60.45976285749615,55.220665140542216,0.2668780738735528,-0.0018294163331340485,-0.3394980688601059,-3.0181846503742236,11.7940866235129,1.8800010681152273,0.09659556793149449,-0.04700078964232901,-0.9265008354567783,0.8324992561721203,-0.48675081254955543,0.3927492332648974,1.3900012969970632,47.34846158681226,-14.992606780304392,0.439750022907225,1,0.0700006484985316,-0.2099990844726598,-0.9824995994567907,-3.33499908447266,-2.779998779296875,3,-0.09713882203736235,-1.4285731802186044,28.15999984741211,2.8918696001814546,28.979999542236328,1.0,29.040000915527344,-0.09713882203736235
1509,2001-01-05,29.15999984741211,29.38999938964844,26.5,27.01000022888184,2620504.0,0.03002474028628277,1.2145600197604307,-3.4126920212412,62.608687719915096,56.19221586680075,-0.5097460228658441,-0.831451829231348,-1.1166647951242439,-3.8309729837353217,11.530560198423714,2.889999389648441,0.2201130552109234,0.7629996299743667,-0.18701654425608538,1.7130158042048187,0.2879915428591424,1.238007717089591,0.5400009155273402,83.12497541308998,19.49878261806044,0.4750080871152254,1,-1.0599994659423828,-1.0599994659423828,-1.8824996948242188,-3.919999122619629,-3.610000610351559,4,-0.11076816046427329,4.968247240404281,28.309999465942386,-1.4285731802186044,28.15999984741211,2.8918696001814546,28.979999542236328,-0.11076816046427329
1510,2001-01-08,28.649999618530273,29.38999938964844,28.54999923706055,29.3799991607666,1029314.0,-0.017489719874847598,1.2400004069010204,-0.33953473105048854,53.54166600439321,56.30933749005691,0.05284112005619335,-0.31474898651340055,-0.5443807082874628,-3.284432477887009,11.197923738320847,0.8400001525878906,0.2887068023787762,0.23849945068359446,-0.7179694640960506,1.1949683654632395,-0.23973500670622983,0.7167339080734187,0.9220011138915964,67.1874720603295,4.305995340148016,0.47823445738982256,1,-0.5499992370605469,-0.5499992370605469,-1.2074995040893555,-2.984999656677246,-3.0,0,-0.1333333244567836,1.2145600197604307,29.15999984741211,4.968247240404281,28.309999465942386,-1.4285731802186044,28.15999984741211,-0.1333333244567836
1511,2001-01-09,28.86000061035156,29.10000038146973,28.61000061035156,28.61000061035156,1272473.0,0.007329877648077243,-2.9199981689453693,-0.3424659681759987,64.65114855522935,57.317086138523464,-0.08628191824282183,-0.5315242090998105,-0.6944986762795899,-3.447678808181937,10.625595118181023,0.48999977111817117,0.33570714242834754,0.4355004310607882,-0.5386600484133375,1.4096609105349138,-0.05157980867627643,0.9225806707978528,0.5891200927734346,73.75000149011574,8.129840760271392,0.48708023973706366,1,-0.7600002288818324,-0.7600002288818324,-1.1200003623962367,-3.1950006484985316,-3.6599998474121094,1,-0.12993762718961765,1.2400004069010204,28.649999618530273,1.2145600197604307,29.15999984741211,4.968247240404281,28.309999465942386,-0.12993762718961765
1512,2001-01-10,28.459999084472656,29.1200008392334,28.209999084472656,29.1200008392334,963575.0,-0.013860066438648233,1.757573743392933,-2.6400070190429688,53.17070651809842,57.30071288298789,0.29452637786382496,-0.1427811757453199,-0.2531793218020084,-2.992714657282818,9.984094348662245,0.9100017547607422,0.349232714122774,0.03799896240234446,-0.9354940372719902,1.0114919620766791,-0.4487475374348229,0.5247454622395118,0.9300003051757848,67.82005184821453,3.1538183462801186,0.4867464998371667,1,-0.3599987030029297,-0.3599987030029297,-0.597498893737793,-2.794999122619629,-2.9399986267089844,2,-0.10365421470446534,-2.9199981689453693,28.86000061035156,1.2400004069010204,28.649999618530273,1.2145600197604307,29.15999984741211,-0.10365421470446534
1513,2001-01-11,28.459999084472656,28.989999771118164,28.15999984741211,28.309999465942386,1780617.0,0.0,-2.6888979311572547,-0.22727154503497704,51.39238635963068,56.661771684851615,0.2958525399727918,-0.09487737280610986,-0.24228037041324768,-2.9346392994787287,11.204396701512044,0.8299999237060547,0.3728078816667164,0.004499053955079546,-0.9224196665745161,0.9314177744846752,-0.4589603063097165,0.4679584142198756,0.8144003295898479,67.82005184821453,2.6230376419573957,0.46345936026479706,1,-0.3599987030029297,-0.3599987030029297,-0.5599989891052246,-2.794999122619629,-3.1399993896484375,3,-0.09697815918198749,1.757573743392933,28.459999084472656,-2.9199981689453693,28.86000061035156,1.2400004069010204,28.649999618530273,-0.09697815918198749
1514,2001-01-12,29.0,29.149999618530273,28.270000457763672,28.270000457763672,3277333.0,0.018974031373808486,-1.4109581166880045,4.8666759915060345,57.23829117136922,56.92521959299628,-0.2798482488290901,-0.5363639229480626,-0.7771332084178759,-3.422096130759776,11.714586164336987,0.8799991607666016,0.36124419348065473,0.46449995040893555,-0.34796815808254067,1.2769680589004118,0.058265896163199216,0.8707340046546719,0.1634234375000041,68.29272074854913,2.5029596792310826,0.4062340542457377,1,-0.8999996185302734,-0.8999996185302734,-0.934999942779541,-3.3350000381469727,-3.5300006866455114,4,-0.11965514873636163,-2.6888979311572547,28.459999084472656,1.757573743392933,28.459999084472656,-2.9199981689453693,28.86000061035156,-0.11965514873636163
1515,2001-01-15,28.989999771118164,29.20000076293945,28.8700008392334,28.989999771118164,1431355.0,-0.00034483547868402464,-1.750023842070098,0.0,57.111092273131824,57.1338030477408,-0.31032003738395275,-0.47262424498648414,-0.7568369008835205,-3.3566814643362903,12.223894244687294,0.32999992370605113,0.37173779766127524,0.4049997329711914,-0.39055379775145127,1.200553263693834,0.007222967609870068,0.8027764983325127,-2.489999771118164,79.80761471591562,12.902042945520023,0.397776765361321,1,-0.8899993896484375,-0.8899993896484375,-0.9124994277954102,-3.3249998092651367,-3.6800003051757777,0,-0.11866162680983461,-1.4109581166880045,29.0,-2.6888979311572547,28.459999084472656,1.757573743392933,28.459999084472656,-0.11866162680983461
1516,2001-01-16,27.940000534057614,28.78000068664551,27.76000022888184,28.729999542236328,5401259.0,-0.03621935996379799,1.2921325198181624,-100.0,41.7968840221758,55.7745139423822,0.6444075821761679,0.5778616054029193,0.29211438797442923,-2.2550545096546166,13.638874152095118,1.2299995422363246,0.30104121475942236,-0.6264995574951193,-1.4650264401257829,0.21202732513554423,-1.0457629988104529,-0.20723611617978577,-1.3860005187988236,12.5000165568392,-50.77021253783045,0.41926344131533183,1,0.004999160766605115,0.15999984741211293,0.13749980926514027,-2.2750005722045863,-2.140001296997063,1,-0.08196137694184835,-1.750023842070098,28.989999771118164,-1.4109581166880045,29.0,-2.6888979311572547,28.459999084472656,-0.08196137694184835
1517,2001-01-17,27.40999984741211,27.790000915527344,27.270000457763672,27.76000022888184,4657446.0,-0.01896924396975075,1.536576742541601,0.4430390137788029,38.76813058965685,53.36433257928894,1.1810307007819958,1.151959659090533,0.8103735764336122,-1.6683196746615394,14.671684376639316,0.6700000762939418,0.22465790920394113,-1.1470002174377427,-2.0345065935402786,-0.2594938413352068,-1.5907534054890107,-0.7032470293864748,-0.8030798171997056,7.253853238934428,-54.30108660964146,0.44375318805126884,1,0.5349998474121094,0.6900005340576172,0.7325005531311035,-1.5499992370605469,-1.2199993133544957,2,-0.0806274752563092,1.2921325198181624,27.940000534057614,-1.750023842070098,28.989999771118164,-1.4109581166880045,29.0,-0.0806274752563092
1518,2001-01-18,26.96999931335449,27.540000915527344,26.61000061035156,27.25,1686555.0,-0.0160525551443651,1.1627850757060023,0.8000010899123186,31.41831607646779,49.89873573001701,1.576777913609849,1.5758831718453443,1.209099242575057,-1.1742062677297902,16.042354295759655,0.9300003051757848,0.1306565627225993,-1.5255006790161154,-2.654720125461182,-0.39628123257104875,-2.090110402238647,-0.9608909557935839,2.230001449584961,13.8995630036247,-43.44997971253394,0.5646097232225332,1,1.0300006866455114,1.130001068115238,1.232500553131107,-0.8899993896484375,-1.129999160766598,3,-0.05376339979633715,1.536576742541601,27.40999984741211,1.2921325198181624,27.940000534057614,-1.750023842070098,28.989999771118164,-0.05376339979633715
1519,2001-01-19,26.25,27.13999938964844,26.09000015258789,27.13999938964844,4560229.0,-0.02669630447480109,1.3595504654790984,3.178561453941022,27.821948987407836,47.04098939479641,2.056887790152995,2.2456233676527404,1.9098769960526027,-0.4101183616636135,17.812474620794745,1.0499992370605504,0.07897382540054565,-2.1404999732971177,-3.6523826372521455,-0.6286173093420899,-2.8964413052746316,-1.3845586413196038,2.8982007598876933,5.144688617730617,-47.30154278906372,0.7559413319775136,1,1.3950004577636719,1.6450004577636719,1.7775001525878906,-0.06499958038330078,-0.45999908447265625,4,-0.03542858305431551,1.1627850757060023,26.96999931335449,1.536576742541601,27.40999984741211,1.2921325198181624,27.940000534057614,-0.03542858305431551
1520,2001-01-22,24.5,26.54999923706055,24.29999923706055,26.11000061035156,4118501.0,-0.06666666666666665,-1.2388035907460557,1.8089906904178055,21.92983923782569,42.29417724841823,3.527228862787066,3.8919441692905323,3.6386219681319822,1.3766367591936017,19.9868188560205,2.25,-0.0696377475888923,-3.697999954223633,-6.003632568810339,-1.3923673396369267,-4.850816261516986,-2.5451836469302798,4.525872735595701,4.464301299678779,-43.062684816333416,1.1528163072933537,1,2.25,2.5,3.372499942779541,1.7200002670288086,1.1900005340576136,0,0.03959180870834644,1.3595504654790984,26.25,1.1627850757060023,26.96999931335449,1.536576742541601,27.40999984741211,0.03959180870834644
1521,2001-01-23,24.96999931335449,25.10000038146973,24.60000038146973,24.88999938964844,2799095.0,0.019183645443040298,1.9411586511760361,-0.04968937476898151,29.095679619550296,39.619174259690666,2.7350207401839164,3.3262803348865226,3.1172514883928137,0.9457003593122231,22.278667355540176,0.6000003814697301,-0.3057023424843557,-3.059000587463384,-5.776444703013848,-0.34155647191292005,-4.417722645238616,-1.700278529688152,3.7723210123291047,19.19770068959619,-31.781188915131764,1.358722057775232,1,1.7800006866455114,2.0300006866455114,2.9025006294250524,1.385001182556156,1.120000839233402,1,0.013616346092811371,-1.2388035907460557,24.5,1.3595504654790984,26.25,1.1627850757060023,26.96999931335449,0.013616346092811371
1522,2001-01-24,25.0,25.21999931335449,24.61000061035156,25.0,1771278.0,0.0012014692619342071,1.7727300312979997,0.0,27.962731799243358,37.01587930853652,2.4167522488358877,3.160618068556346,3.0229187008330562,0.9570900091869063,23.71169822279435,0.6099987030029297,-0.4738634741843697,-2.839999866485595,-5.847807423834119,0.16780769086292935,-4.343903645159855,-1.3360960878113346,3.4757810603662094,21.604950626775544,-28.60078648698487,1.5039037786742613,1,1.75,2.0,2.872499942779541,1.6999998092651367,1.8799991607666016,2,0.03199996948242201,1.9411586511760361,24.96999931335449,-1.2388035907460557,24.5,1.3595504654790984,26.25,0.03199996948242201
1523,2001-01-25,25.68000030517578,26.04999923706055,25.01000022888184,25.01000022888184,1721114.0,0.027200012207031277,-2.1044742977684354,100.0,26.294293860419558,33.577657385097666,1.45382381945317,2.3681190382220763,2.292576276235497,0.32045934578652435,24.583155554891867,1.0499992370605504,-0.7195883325908881,-2.011499595642089,-5.141700821566001,1.118701630281823,-3.576600208604045,-0.4463989826801331,2.54523384579209,48.59158429473089,2.4445753024896817,1.5651006129619565,1,1.0699996948242188,1.3199996948242188,2.1924996376037598,1.2699995040893555,0.3099994659423828,3,0.019859821760946028,1.7727300312979997,25.0,1.9411586511760361,24.96999931335449,-1.2388035907460557,24.5,0.019859821760946028
1524,2001-01-26,25.38999938964844,25.8799991607666,24.86000061035156,25.8799991607666,1144828.0,-0.011292870408139755,3.163261334132618,-0.7313428586882553,27.106754929702717,30.243842124716654,1.3163192974195503,2.4987633070902326,2.537821029241446,0.6532225291943483,25.53289644058433,1.0199985504150426,-0.9021159254034892,-2.1190004348754847,-5.342388084194923,1.1043872144439533,-3.7306942595352055,-0.507306610215764,2.5997206664849912,48.44445122612847,4.754071465150695,1.6116938246597194,1,1.1500005722045898,1.610000610351559,2.4825005531311,1.5600004196166957,1.1400012969970703,4,0.017723543669044606,-2.1044742977684354,25.68000030517578,1.7727300312979997,25.0,1.9411586511760361,24.96999931335449,0.017723543669044606
1525,2001-01-29,25.70000076293945,25.8700008392334,25.11000061035156,25.11000061035156,644784.0,0.012209585692916525,-1.576271296026909,-1.204082506490836,28.116359809180693,28.723783878828304,0.5482026388731818,2.0297753499297535,2.2105661753576022,0.3879008473520784,26.53396250387985,0.7600002288818395,-1.08811917681059,-1.6419990539550824,-4.877470740633864,1.5934726327236994,-3.2597348972944715,-0.024263210615693254,2.068336044049609,75.86215514780599,34.48806177461242,1.6177358433393902,1,0.34499931335449574,1.2999992370605504,2.149999618530277,1.2499990463256871,1.5099983215332067,0,0.003501951358603872,3.163261334132618,25.38999938964844,-2.1044742977684354,25.68000030517578,1.7727300312979997,25.0,0.003501951358603872
1526,2001-01-30,26.190000534057614,26.420000076293945,25.35000038146973,25.51000022888184,1791105.0,0.019066138388009968,-1.1399993896484455,1.1525425920537817,34.47334109666491,28.246585046273644,-0.24154069836178138,1.3913752920981715,1.7357308930460462,-0.052040564111720755,28.022979439740624,1.0699996948242152,-1.360419372234734,-1.012499332427982,-4.19068717894584,2.165688514089876,-2.601593255686911,0.5765945908309469,1.370236018735735,87.29283922100049,47.22893746661646,1.5890939232589283,1,-0.2700004577636683,0.8099994659423864,1.659999847412113,0.7599992752075231,0.7699985504150426,1,-0.019091255815355868,-1.576271296026909,25.70000076293945,3.163261334132618,25.38999938964844,-2.1044742977684354,25.68000030517578,-0.019091255815355868
1527,2001-01-31,26.020000457763672,27.0,25.76000022888184,26.440000534057614,2311607.0,-0.0064910298903153585,-1.638295886419495,-0.6176468938280483,33.68985607174072,28.498978379081752,-0.32346280698121177,1.4681020572633763,1.9024689675872608,0.17057129882494593,30.09722639051642,1.2399997711181605,-1.6650197652592134,-1.0754994392395005,-4.2620398569669184,2.1110409784879174,-2.6687696481032077,0.5177707696242067,1.344621856085709,54.20561580639879,16.92346635080102,1.593270208863709,1,-0.30000114440917613,0.9799995422363281,1.8299999237060547,0.9299993515014648,0.2600002288818395,2,0.0026902265024109084,-1.1399993896484455,26.190000534057614,-1.576271296026909,25.70000076293945,3.163261334132618,25.38999938964844,0.0026902265024109084
1528,2001-02-01,25.559999465942386,26.25,25.51000022888184,26.01000022888184,1064032.0,-0.017678746492259756,-1.6909119913440802,1.0714301933233819,26.756763931950957,28.380624484030985,-0.09443466423283198,1.80400897769416,2.3654011218033197,0.6874301726093996,31.457242862005323,0.7399997711181605,-1.8366480236411888,-1.3980004310607868,-4.601167172746081,1.8051663106245073,-2.9995838019034338,0.20358293978186026,1.6207454632996665,32.710236226087105,-0.6224632457018799,1.601583370842647,2,0.09000015258788707,1.4400005340576136,2.29000091552734,1.3900003433227504,1.0699996948242152,3,0.051643181627724966,-1.638295886419495,26.020000457763672,-1.1399993896484455,26.190000534057614,-1.576271296026909,25.70000076293945,0.051643181627724966
1529,2001-02-02,25.93000030517578,26.040000915527344,25.309999465942386,25.309999465942386,487029.0,0.014475776485300962,-1.3548401982409501,-1.3777773068282886,30.28351886959169,29.308811109782763,-0.5750764630824285,1.2433654185489686,1.9827037831255936,0.3821254673350296,32.40345758410748,0.7300014495849574,-1.9532671243823714,-0.8664996147155755,-3.924626014240502,2.191626784809351,-2.3955628144780405,0.6625635850468896,1.0778998825353803,43.38624125041387,15.274158868488026,1.5290631997624637,2,-0.13000011444091797,1.0699996948242188,2.1449995040893555,1.0199995040893555,-0.020000457763671875,4,0.0023139014745945374,-1.6909119913440802,25.559999465942386,-1.638295886419495,26.020000457763672,-1.1399993896484455,26.190000534057614,0.0023139014745945374
1530,2001-02-05,24.82999992370605,25.899999618530273,24.809999465942386,25.61000061035156,2237551.0,-0.042421919341441905,-1.6585317631078,-1.2580639207036333,30.08963799963459,29.419250929792128,0.644425366080835,2.1528870555963273,3.040844829748199,1.54619182485634,33.53373525270762,1.1200008392333949,-2.0270325548803036,-1.7755000114440946,-4.823353175720758,1.2723531528325687,-3.299426593582428,-0.2515734293057612,2.0154262069660724,0.9132626888728698,-27.968508005133003,1.523926582138332,2,0.9750003814697301,2.170000076293949,3.2449998855590856,2.1199998855590856,0.18000030517578836,0,0.06846559678465458,-1.3548401982409501,25.93000030517578,-1.6909119913440802,25.559999465942386,-1.638295886419495,26.020000457763672,0.06846559678465458
1531,2001-02-06,25.11000061035156,25.489999771118164,25.0,25.07999992370605,1092563.0,0.011276709122265416,-4.157877829644323,-0.038462384917287165,34.78837527310887,30.17765576022163,0.43177843664546245,1.6627933537329724,2.7268558409382884,1.3446707517216048,34.725094530992685,0.6599998474121129,-2.0056030274899967,-1.3079993247985868,-4.230698591363424,1.6146999417662506,-2.769348958081004,0.15335030848383013,1.5826999067038692,13.698679052526671,-17.17866738728575,1.461349633282418,2,0.7949991226196325,1.889999389648441,2.9649991989135778,1.8399991989135778,0.01000022888183949,1,0.08363195631526099,-1.6585317631078,24.82999992370605,-1.3548401982409501,25.93000030517578,-1.6909119913440802,25.559999465942386,0.08363195631526099
1532,2001-02-07,25.51000022888184,26.20000076293945,25.059999465942386,25.309999465942386,3269568.0,0.015929892823872693,-2.257143012844596,6.666539513001462,40.292564794016634,31.73301919728797,0.12486067052149608,1.0861426236209795,2.299394216824119,1.0047178086405886,35.24592531919771,1.1400012969970632,-1.7329942990181593,-0.7604997634887667,-3.5437160227092512,2.022716495731718,-2.1521078930990107,0.6311083661214774,1.0391382113738956,48.61114606443934,14.94237335806011,1.3916081296102423,2,0.3949995040893519,1.4899997711181605,2.629999637603756,1.4399995803832972,-0.21999931335449574,2,0.05684040935245305,-4.157877829644323,25.11000061035156,-1.6585317631078,24.82999992370605,-1.3548401982409501,25.93000030517578,0.05684040935245305
1533,2001-02-08,25.70000076293945,26.20000076293945,25.399999618530273,25.989999771118164,2102534.0,0.007448080452876482,1.2535212024338935,-1.449989509622555,46.06581684665034,33.83958163250438,-0.06929114786457902,0.7154495552937625,2.0735795545997497,0.8597129056009969,35.74642738595888,0.8000011444091761,-1.5564854168436746,-0.4324993133544943,-3.025833850455406,2.1608352237464175,-1.729166581904952,0.8641679551959633,0.7141893251245754,64.02881054282524,25.64683827661962,1.2966672685504563,2,0.20499897003174183,1.1449985504150462,2.6749997138977086,1.3799991607666051,-1.19000053405761,3,0.02256808974661384,-2.257143012844596,25.51000022888184,-4.157877829644323,25.11000061035156,-1.6585317631078,24.82999992370605,0.02256808974661384
1534,2001-02-09,25.53000068664551,25.559999465942386,25.20000076293945,25.40999984741211,815085.0,-0.006614788764484625,3.0000211929511456,-0.41379741257408165,59.51940504886305,37.32880888135797,0.13707105616870052,0.6452385555337266,2.189255103288044,1.0663529760762565,36.59369336280332,0.5,-1.367513144804775,-0.42899942398070934,-2.6525091693399574,1.7945103213785387,-1.5407542966603351,0.6827554486989165,0.7573379503583055,51.79860063861841,8.749274259646917,1.1117548726796247,2,0.37499904632568004,1.3149986267089844,2.709999561309811,1.5499992370605433,-1.8900012969970703,4,0.043086503898783324,1.2535212024338935,25.70000076293945,-2.257143012844596,25.51000022888184,-4.157877829644323,25.11000061035156,0.043086503898783324
1535,2001-02-12,25.54999923706055,25.70000076293945,25.3700008392334,25.63999938964844,811573.0,0.0007833352870021404,2.142813027919744,-0.7499960263847827,55.84676775860997,39.70363406601853,0.10455190346263876,0.37345722515398094,2.119847191728873,1.0897098651513168,37.4989823662766,0.32999992370605113,-1.2098788771039537,-0.237000846862788,-1.945963082321903,1.471961388596327,-1.0914819645923473,0.6174802708667713,0.6500015258788991,45.8332406150564,-0.22352456796397036,0.8544811177295578,2,0.355000495910641,1.2950000762939453,2.550001144409176,1.6300010681152308,-1.9099998474121094,0,0.014090043878724368,3.0000211929511456,25.53000068664551,1.2535212024338935,25.70000076293945,-2.257143012844596,25.51000022888184,0.014090043878724368
1536,2001-02-13,25.649999618530273,25.78000068664551,25.309999465942386,25.520000457763672,800459.0,0.003913909372046831,1.4102546546487362,-1.4444326707074133,56.46122303028514,42.23378595030124,-0.08951666033521377,0.09813044357935752,1.984765389303405,1.0347252740634474,37.346689870367186,0.470001220703125,-1.0344733830514699,-0.022500419616697798,-1.3985186730264374,1.3535178337930418,-0.7105095463215676,0.665508707088172,0.43600105285644375,51.75434046803606,2.49699246429374,0.6880091267048704,2,-0.11999988555908203,1.1000003814697266,2.450000762939453,1.6050004959106445,-2.590000152587887,1,-0.02495124363222523,2.142813027919744,25.54999923706055,3.0000211929511456,25.53000068664551,1.2535212024338935,25.70000076293945,-0.02495124363222523
1537,2001-02-14,25.20000076293945,25.739999771118164,25.020000457763672,25.63999938964844,1002543.0,-0.01754381529369431,1.25,-3.3846266707748836,45.00000794728086,44.26081306311568,0.2591895059723086,0.394287889136109,2.3898619789181588,1.5350847567742996,36.90025123618963,0.7199993133544922,-0.8928523167224718,-0.361999320983891,-1.4815781694670633,0.7575795274992814,-0.9217887452254772,0.1977901032576952,0.7788398223876989,15.254259205379114,-32.679192087115155,0.5597894242415865,2,0.3049993515014684,1.5499992370605504,2.899999618530277,2.649999618530277,-2.0,2,-0.003174600050953269,1.4102546546487362,25.649999618530273,2.142813027919744,25.54999923706055,3.0000211929511456,25.53000068664551,-0.003174600050953269
1538,2001-02-15,25.520000457763672,25.54999923706055,25.20000076293945,25.209999084472656,995050.0,0.012698400203813964,-1.1212156241691398,-0.7045507746460443,51.34576624049481,46.6010627709938,-0.07496399501082962,-0.0420687847951271,2.0229169792087696,1.2687757631136414,35.9639776626453,0.34999847412110086,-0.8342224886691696,0.030500316619871626,-0.8719054848289254,0.9329061180686686,-0.4207025841045251,0.48170321734426835,0.35810964666747935,65.78945387103786,17.180357454425405,0.4512029007243982,2,-0.015000343322753906,1.2299995422363281,2.5799999237060547,2.4549999237060547,-3.0699996948242188,3,-0.009012521085843384,1.25,25.20000076293945,1.4102546546487362,25.649999618530273,2.142813027919744,25.54999923706055,-0.009012521085843384
1539,2001-02-16,25.31999969482422,25.95000076293945,25.309999465942386,25.31999969482422,1101634.0,-0.00783702035078171,-62.99866488653738,0.0,45.97456599747845,48.36605477075423,0.03286461244657346,0.0892628749404274,2.1707461808952893,1.520731615601722,34.434225632860795,0.6400012969970632,-0.7586983485076146,-0.12300043106079173,-0.9533741493880612,0.7073732872664777,-0.5381872902244282,0.2921864281028448,-1.0200004577636683,32.25797189430433,-12.370753383251156,0.4151868591636353,2,0.2800006866455078,1.4300003051757812,2.780000686645508,2.7300004959106445,-1.9099998474121094,4,-0.03199050062026487,-1.1212156241691398,25.520000457763672,1.25,25.20000076293945,1.4102546546487362,25.649999618530273,-0.03199050062026487
1540,2001-02-19,25.46999931335449,25.6299991607666,25.21999931335449,25.28000068664551,1508201.0,0.005924155621571003,-1.6451485879529555,100.0,41.78080998718851,49.14299196120753,-0.018778739399319733,0.01650542716021519,1.9692423452094054,1.4260028566616576,31.9733463836414,0.4099998474121129,-0.5805513117616314,-0.02150077819824503,-0.7233265502093928,0.6803249938129028,-0.37241366420381894,0.3294121078073289,-1.137000045776361,48.386957841456116,8.776774253847599,0.35091288600557347,2,0.14000129699707387,1.2800006866455114,2.630001068115238,2.630001068115238,1.7700004577636754,0,-0.07184923333494309,-62.99866488653738,25.31999969482422,-1.1212156241691398,25.520000457763672,1.25,25.20000076293945,-0.07184923333494309
1541,2001-02-20,25.309999465942386,25.68000030517578,25.09000015258789,25.440000534057614,1062101.0,-0.006281894453299408,-1.0701770823573504,-0.6842210934205917,41.87642041796679,49.31897591942421,0.19285519638726,0.21426893998047447,2.0670797641891134,1.6343577340449222,29.43174954800485,0.5900001525878906,-0.45370010727784305,-0.19850063323974254,-0.8625958432777061,0.465594576798221,-0.5305482382587243,0.13354697177923924,-0.9446601684570339,31.182678819003428,-6.309414833872047,0.3320476050189813,2,0.30000114440917613,1.2300004959106445,2.79000091552734,2.79000091552734,3.0500011444091726,1,-0.06598182977210765,-1.6451485879529555,25.46999931335449,-62.99866488653738,25.31999969482422,-1.1212156241691398,25.520000457763672,-0.06598182977210765
1542,2001-02-21,25.79999923706055,25.899999618530273,25.040000915527344,25.040000915527344,1453065.0,0.019359928149248473,-1.2631594797946082,-5.8460929017873715,52.727270362790755,50.05913742121759,-0.281259634335175,-0.2242197585517367,1.5222311679941782,1.196851603186527,26.82012986988274,0.8599987030029297,-0.2218076047979025,0.2514991760253942,-0.37916565038336003,0.8821640024341484,-0.06383323717898293,0.5668315892297713,-1.4029667102661172,83.51631307351539,43.54312025837495,0.3153324132043776,2,-0.3149986267089879,0.24500083923339488,2.2225008010864222,2.300001144409176,2.620000839233395,2,-0.10620154465672527,-1.0701770823573504,25.309999465942386,-1.6451485879529555,25.46999931335449,-62.99866488653738,25.31999969482422,-0.10620154465672527
1543,2001-02-22,26.190000534057614,26.85000038146973,25.540000915527344,25.60000038146973,1441507.0,0.015116329787980831,-2.6901440990318277,0.7763177047518053,52.94117900898134,49.328223416786294,-0.664303547341774,-0.6050766730473178,1.1039933121650982,0.8592706191263311,25.033906709888427,1.3099994659423864,-0.03865634786536987,0.6160004615783663,-0.07537218019794167,1.3073731033546743,0.27031414069021054,0.9616867824665221,-1.7619086425402806,63.53590927340501,23.003258394933383,0.3456863208881548,2,-0.2550001144409144,-0.2700004577636683,1.832499504089359,1.909999847412113,2.2999992370605504,3,-0.11416570103654455,-1.2631594797946082,25.79999923706055,-1.0701770823573504,25.309999465942386,-1.6451485879529555,25.46999931335449,-0.11416570103654455
1544,2001-02-23,25.84000015258789,26.649999618530273,25.6299991607666,26.11000061035156,1564649.0,-0.013363893636221258,-1.9565126050420167,-0.45762777616138056,63.760220815877595,50.20749597870491,-0.2969307953558875,-0.23150413337526388,1.43368075415691,1.2518853351146042,23.061791934936576,1.0200004577636719,0.06247957476483634,0.24350004196167063,-0.4519371735688189,0.9389372574921602,-0.10421856580357414,0.5912186497269154,-1.3150319214724604,44.1988659175666,-1.2897952178526921,0.3477186077652455,2,0.0950002670288086,-0.12000083923339488,2.2100000381469727,2.260000228881836,2.6599998474121094,4,-0.13119192606927776,-2.6901440990318277,26.190000534057614,-1.2631594797946082,25.79999923706055,-1.0701770823573504,25.309999465942386,-0.13119192606927776
1545,2001-02-26,25.790000915527344,26.25,25.70000076293945,26.0,1293911.0,-0.001934954983177084,-1.8205133221174206,0.7777730682829755,59.88372931163551,50.587774454410514,-0.23390469210102793,-0.18384228685707882,1.4430244824705696,1.3325057560263929,20.983101627012672,0.5499992370605504,0.0948326323078561,0.1890007972717278,-0.5104097137087891,0.8884113082522447,-0.16070445821852886,0.5387060527619845,-1.172031398397742,41.43647631462191,-7.73989977275059,0.3497052554902581,2,0.14499950408935547,-0.1400012969970703,1.9799995422363281,2.104999542236328,2.979999542236328,0,-0.09228386908207942,-1.9565126050420167,25.84000015258789,-2.6901440990318277,26.190000534057614,-1.2631594797946082,25.79999923706055,-0.09228386908207942
1546,2001-02-27,25.690000534057614,25.90999984741211,25.399999618530273,25.739999771118164,1091135.0,-0.003877486542062214,1.6153898822332642,0.23809264305178804,52.86624745484312,51.46180106636188,-0.1426328369726768,-0.12988030904631032,1.4903753751804416,1.4500829895179415,19.546883726906284,0.5100002288818359,0.039370034247767194,0.11400041580199982,-0.5303403134187903,0.7583411450227899,-0.20816994880839346,0.4361707804123931,-0.9827497823544071,35.911591730323735,-12.785374094449274,0.3221703646103947,2,0.2550001144409215,0.10999965667724965,1.1849994659423864,1.3099994659423864,2.7199993133544957,1,0.0603347296550536,-1.8205133221174206,25.790000915527344,-1.9565126050420167,25.84000015258789,-2.6901440990318277,26.190000534057614,0.0603347296550536
1547,2001-02-28,26.09000015258789,26.20000076293945,25.60000038146973,25.78000068664551,960385.0,0.015570245629228152,1.2641494495686914,-6.20008392461992,55.82088906399821,51.95903693564003,-0.4504826081215896,-0.552704275013955,1.064177674465661,1.0760725033783203,18.837143890617135,0.6000003814697195,0.01934244226475812,0.5105000495910659,-0.1446649949069183,1.16566509408905,0.18291752734207378,0.838082571840058,-1.297039415694023,47.58621868990199,0.7943983367313265,0.3275825222489928,2,-0.14499950408935547,-0.2849998474121094,0.7849998474121094,0.9099998474121094,3.45999908447266,2,0.0870065329431784,1.6153898822332642,25.690000534057614,-1.8205133221174206,25.790000915527344,-1.9565126050420167,25.84000015258789,0.0870065329431784
1548,2001-03-01,26.8799991607666,26.88999938964844,26.03000068664551,26.29999923706055,3093438.0,0.030279762497446683,1.86666052076939,1.8709707190716833,67.00251078349321,54.29547524519723,-1.1480029006669632,-1.3056849074987689,0.23727752893928056,0.3143655082743493,18.19260130364608,0.8599987030029297,0.007975600118541593,1.2344990730285659,0.35878060908027365,2.110217536976858,0.7966398410544215,1.6723583050027102,-2.004756838089701,99.32884359610775,50.973935076808075,0.4378592319741456,3,-0.9149990081787109,-0.9749994277954102,-0.0049991607666015625,0.12000083923339844,3.3500003814697266,3,0.05729170251519555,1.2641494495686914,26.09000015258789,1.6153898822332642,25.690000534057614,-1.8205133221174206,25.790000915527344,0.05729170251519555
1549,2001-03-02,25.989999771118164,26.78000068664551,25.53000068664551,26.78000068664551,1639087.0,-0.03311009737483395,2.164553294639121,-1.3620707231812093,54.545461710553404,55.71376988112666,-0.17094614219075766,-0.43316882614789165,1.0744374131925056,1.2156338278404633,17.104885935250586,1.3499984741210902,0.08351172862923306,0.3414997100830064,-0.5387219240650722,1.221721344231085,-0.09861110699103293,0.7816105271570457,-0.99387202442297,39.5973317596637,-8.701607839806712,0.4401108170740393,3,-0.024999618530273438,-0.08500003814697266,0.8850002288818359,1.010000228881836,3.4099998474121094,4,0.0961908434788894,1.86666052076939,26.8799991607666,1.2641494495686914,26.09000015258789,1.6153898822332642,25.690000534057614,0.0961908434788894
1550,2001-03-05,26.53000068664551,26.75,26.0,26.040000915527344,1276491.0,0.020777257417579298,-1.631571550469307,-0.6202521560257678,58.33334537467854,57.54231709853908,-0.6087946397299824,-0.8846355385368128,0.48678241395117894,0.6933497370848549,15.577525338667735,0.7600002288818359,0.11631368431046951,0.796500587463381,-0.07923715785703322,1.6722383327837953,0.3586317148031739,1.2343694601235882,-1.4202406413731232,75.83900950986259,26.821447472200134,0.4378688726602079,3,-0.5650005340576207,-0.62500095367432,0.2399992942810023,0.46999931335448863,2.769998550415039,0,0.0742555319399647,2.164553294639121,25.989999771118164,1.86666052076939,26.8799991607666,1.2641494495686914,26.09000015258789,0.0742555319399647
1551,2001-03-06,27.209999084472656,27.29999923706055,26.04999923706055,26.15999984741211,2692684.0,0.025631299669337748,1.0325210816376416,2.142856586778549,68.23955475338431,59.26590425304947,-1.1073887622053924,-1.474857396932805,-0.23395095077087902,0.032647444884759125,14.201150981941774,1.25,0.21998558225810783,1.3714990615844727,0.32382978826986886,2.4191683348990765,0.8476644249271708,1.8953336982417746,-1.9934246785377034,94.9152414522153,39.90728649808533,0.5238346366573016,3,-0.8599996566772461,-1.1549997329711879,-0.6874990463256836,-0.20999908447265625,3.200000762939453,1,0.057331915684672996,-1.631571550469307,26.53000068664551,2.164553294639121,25.989999771118164,1.86666052076939,26.8799991607666,0.057331915684672996
1552,2001-03-07,26.959999084472656,27.10000038146973,26.71999931335449,27.0,765737.0,-0.009187798912593914,2.1666534212826485,-0.038096137707038305,63.2352848366447,60.40969378945651,-0.7549272463912828,-1.1706786072232838,-0.042293122193335364,0.3096273053404417,13.72668243049553,0.4899997711181676,0.33829639765712116,1.0489991188049324,-0.09884783606662495,2.1968460736764897,0.4750756413691519,1.6229225962407128,-1.576750692047657,80.79093609945788,26.025363254554165,0.5739234774357788,3,-0.6099996566772461,-0.9049997329711879,-0.4999990463256836,0.04000091552734375,3.4800014495849574,2,0.05378341291467503,1.0325210816376416,27.209999084472656,-1.631571550469307,26.53000068664551,2.164553294639121,25.989999771118164,0.05378341291467503
1553,2001-03-08,26.28000068664551,27.040000915527344,26.28000068664551,27.0,1158224.0,-0.025222493357530684,-1.1111137602089718,17.999570856379847,58.10812160515093,59.78168276604243,-0.06796723824361095,-0.4690485037843999,0.5744495384045898,0.994563096045308,12.997844402377495,0.7600002288818324,0.4623874580035441,0.34000072479248544,-0.8146872826516471,1.494688732236618,-0.23734327892958262,0.9173447285145535,-0.7434122266496672,42.37291605827224,-14.610179947802251,0.5773440037220666,3,0.06999874114989879,-0.22500133514404297,0.07999897003173473,0.7199993133544886,4.159999847412102,3,0.12442916533395398,2.1666534212826485,26.959999084472656,1.0325210816376416,27.209999084472656,-1.631571550469307,26.53000068664551,0.12442916533395398
1554,2001-03-09,26.6299991607666,27.0,25.520000457763672,26.489999771118164,2918346.0,0.013318054222842823,2.363631240598733,-0.19444378216998298,59.47713049765639,59.73650512004475,-0.3286842701384636,-0.7719929586001193,0.15138531258885735,0.6653191218890768,12.09702494504818,1.4799995422363281,0.5077103277514787,0.6349992752075195,-0.5420349576908663,1.8120335081059054,0.04648215875832662,1.2235163916567124,0.6700000762939489,62.35952046222148,4.111893700691475,0.5885171164491928,3,-0.2799997329711914,-0.5749998092651332,-0.30499935150146484,0.37000083923339844,3.810001373291012,4,0.13518589917094426,-1.1111137602089718,26.28000068664551,2.1666534212826485,26.959999084472656,1.0325210816376416,27.209999084472656,0.13518589917094426
1555,2001-03-12,25.90999984741211,26.54999923706055,25.81999969482422,26.40999984741211,858638.0,-0.02703715118456529,-1.1470565135926682,-3.571444141689373,54.491024461194975,59.91703589852829,0.4583247050140251,-0.024918008077662535,0.7884459618020117,1.4123158435453682,11.34604185888349,0.8099994659423828,0.5078419400638445,-0.10300006866454936,-1.2622570846307823,1.0562569473016836,-0.6826285766476659,0.47662843931856713,1.3543994140625024,21.91009309582179,-38.118578871414755,0.579628507983116,3,0.5,0.14499950408935902,0.49000024795532227,1.0900001525878906,3.9300003051757812,0,0.13469702013397522,2.363631240598733,26.6299991607666,-1.1111137602089718,26.28000068664551,2.1666534212826485,26.959999084472656,0.13469702013397522
1556,2001-03-13,25.01000022888184,25.979999542236328,25.0,25.84000015258789,1468662.0,-0.03473560879314952,-1.3058802409990014,1.6599998474121023,44.42877553770997,58.65124550671849,1.3988236860357155,0.8692425805935038,1.5952731459423823,2.3324374587307055,10.990978025042224,0.9799995422363281,0.4650160163372874,-0.9709997177123988,-2.2053479696570726,0.263348534232275,-1.5881738436847357,-0.3538255917400619,2.2195110565185523,0.4762012888226533,-54.244121036455866,0.617174125972337,3,1.139999389648434,1.139999389648434,1.3924999237060511,1.9899997711181605,4.569999694824212,1,0.17153134621824484,-1.1470565135926682,25.90999984741211,2.363631240598733,26.6299991607666,-1.1111137602089718,26.28000068664551,0.17153134621824484
1557,2001-03-14,25.1200008392334,25.38999938964844,25.0,25.01000022888184,1596777.0,0.004398265067767859,-4.999941312832004,-0.13253086802754485,42.14390104408529,55.88917775789538,1.2703496221508601,0.793631158809518,1.4178923896063793,2.247075212598361,10.325820024735267,0.38999938964844105,0.4480101973168793,-0.8569991111755364,-2.102472081766205,0.38847385941513224,-1.4797355964708707,-0.23426262588020208,2.020329994750977,5.882391440122369,-45.75143802255745,0.6227364852953338,3,1.029998779296875,1.029998779296875,1.3324990272521973,1.8799991607666016,5.649999618530273,2,0.21058912545562425,-1.3058802409990014,25.01000022888184,-1.1470565135926682,25.90999984741211,2.363631240598733,26.6299991607666,0.21058912545562425
1558,2001-03-15,25.290000915527344,25.45000076293945,25.020000457763672,25.29999923706055,862842.0,0.006767518734650313,1.7741832277118477,-0.09089332778474879,45.85218867753003,54.9232585320039,0.9511088868716762,0.6382394769959632,1.176262674553623,2.1042295468933574,9.592150867095034,0.4300003051757777,0.47483459819358487,-0.6754990577697768,-1.9427952280655845,0.5917971125260308,-1.3091471429176806,-0.041850972621872984,1.7647166850976568,14.500045776367188,-36.501448307101114,0.6336480851479047,3,0.8599987030029297,0.8599987030029297,1.162498950958252,1.7099990844726562,6.64999961853027,3,0.20363777904682934,-4.999941312832004,25.1200008392334,-1.3058802409990014,25.01000022888184,-1.1470565135926682,25.90999984741211,0.20363777904682934
1559,2001-03-16,24.51000022888184,25.290000915527344,24.229999542236328,25.28000068664551,1633173.0,-0.03084225616483094,1.6835446705361092,77.01297214800773,41.30433712203179,53.031146503932035,1.67526598203062,1.427641546397922,1.8466909530994648,2.8874850695067273,9.717626378820581,1.0600013732910156,0.4391081023783556,-1.4149997711181612,-2.8140740485311433,-0.01592549370517915,-2.114536909824654,-0.7154626324116684,2.4625286677181606,12.068996701601979,-38.48416634254653,0.6995371387064915,3,1.254999160766598,1.254999160766598,1.8649992942810023,2.4899997711181605,6.809999465942379,4,0.24194207465522743,1.7741832277118477,25.290000915527344,-4.999941312832004,25.1200008392334,-1.3058802409990014,25.01000022888184,0.24194207465522743
1560,2001-03-19,23.63999938964844,24.79999923706055,23.63999938964844,24.520000457763672,1093610.0,-0.03549574994325033,-1.636360089645298,1.1428578505927594,37.39235966844493,49.60368038338322,2.338083207789577,2.2698924540633243,2.611192099917684,3.75268100922305,9.926944576079592,1.1599998474121094,0.2523567024471234,-2.1935006141662576,-3.9191247812483745,-0.4678764470841408,-3.056312697707316,-1.3306885306251992,3.1679777456897398,0.0,-50.2404176256548,0.8628120835410579,3,1.7300004959106445,1.8299999237060547,2.7350001335144007,3.360000610351559,7.400001525878903,0,0.28764810998204937,1.6835446705361092,24.51000022888184,1.7741832277118477,25.290000915527344,-4.999941312832004,25.1200008392334,0.28764810998204937
1561,2001-03-20,23.63999938964844,24.20000076293945,23.29999923706055,23.84000015258789,1018271.0,0.0,-1.04545553065409,0.2272733183924507,34.15263831122813,46.372275213892486,1.9874222560896264,2.253925263575855,2.4967472369806742,3.7447935626324416,10.092522026590446,0.9000015258788991,0.174907491075178,-2.110000610351559,-4.085769415121732,-0.13423180558138625,-3.0978850127366435,-1.1221162079664744,2.9145395260345595,15.813949362147635,-33.32621568254015,0.9878844023850863,3,1.5300006866455043,1.6599998474121094,2.7350001335144007,3.360000610351559,7.460000991821289,1,0.26226738253023507,-1.636360089645298,23.63999938964844,1.6835446705361092,24.51000022888184,1.7741832277118477,25.290000915527344,0.26226738253023507
1562,2001-03-21,23.059999465942386,23.989999771118164,22.709999084472656,23.989999771118164,1600457.0,-0.02453468437736195,1.7526887454162121,4.649983787598531,24.60105452077333,42.64926776007275,2.1859000528677797,2.7596130384655844,2.966098260437665,4.305948744634971,10.772873198136113,1.2800006866455078,0.0021619726135106987,-2.553000545501707,-4.8654665006093545,-0.24053459039405922,-3.7092335230555307,-1.396767567947883,3.169085481878369,12.773728725070626,-28.777897288155195,1.156232977553823,3,1.7950000762939418,1.9449996948242152,3.0800004005432093,3.9400005340576136,7.64999961853027,2,0.2827407028952078,-1.04545553065409,23.63999938964844,-1.636360089645298,23.63999938964844,1.6835446705361092,24.51000022888184,0.2827407028952078
1563,2001-03-22,23.20000076293945,23.96999931335449,22.51000022888184,22.739999771118164,3341001.0,0.006071175205525581,-2.1739107899947223,-0.49462456007940936,29.394389914546707,39.30674102861612,1.7467439030038392,2.512964086281027,2.7147935498667053,4.132237367809889,12.31884155068643,1.4599990844726491,-0.3122550660798282,-2.263499259948734,-4.795120338600466,0.26812181870299767,-3.5293097992746,-0.9976887206228682,2.6067938812795326,24.820156965148136,-16.27730261339166,1.2658105393258665,3,1.3299989700317454,1.7049989700317454,2.9274992942810094,3.7999992370605504,7.979999542236332,3,0.32629307956389475,1.7526887454162121,23.059999465942386,-1.04545553065409,23.63999938964844,-1.636360089645298,23.63999938964844,0.32629307956389475
1564,2001-03-23,22.450000762939453,23.46999931335449,22.209999084472656,23.11000061035156,2499760.0,-0.032327585143793414,-1.2105205039401634,-1.4347791834077646,20.773629611897988,35.56036382313868,2.0578625825934047,3.157878036570793,3.325071728583133,4.837756309612324,14.019104112840491,1.2600002288818324,-0.6213422432356985,-2.843999290466307,-5.702341495195903,0.014342914263288264,-4.273170392831105,-1.4148281881015095,2.895242663132329,9.266473526149808,-26.30304369080671,1.4291711023647977,3,1.644998550415039,2.3049983978271484,3.677499294281006,4.549999237060547,8.729999542236328,4,0.42271712465971434,-2.1739107899947223,23.20000076293945,1.7526887454162121,23.059999465942386,-1.04545553065409,23.63999938964844,0.42271712465971434
1565,2001-03-26,23.40999984741211,23.95000076293945,22.450000762939453,22.690000534057614,1839035.0,0.04276165041639679,-1.5000023841880588,-1.090908302748328,23.829200305806268,33.27152213070494,0.788906946977761,2.1190793544120794,2.233947721372772,3.840961675656665,15.529132600064582,1.4999999999999964,-0.8536914931336383,-1.7650001525878913,-4.732483240771163,1.2024829355953806,-3.2487416966795273,-0.2812586084962554,1.433604484003812,60.30149501501927,30.907060688754818,1.4837415440916357,3,0.4200000762939453,1.3449993133544922,2.765000343322754,3.5900001525878906,8.04000091552734,0,0.33788978637206313,-1.2105205039401634,22.450000762939453,-2.1739107899947223,23.20000076293945,1.7526887454162121,23.059999465942386,0.33788978637206313
1566,2001-03-27,27.239999771118164,27.29999923706055,23.90999984741211,23.90999984741211,8753109.0,0.16360529468903207,-1.0360357161063303,4.625004304783983,51.29151629138169,34.28792382484899,-3.0078044807400595,-1.6747077091471567,-1.6515259106301485,-0.0036167402213749256,16.484134212778073,3.889999389648441,-1.0516780211431467,1.9874998092651381,-1.1145254730132876,5.089525091543564,0.43648716812592525,3.538512450404351,-5.030000686645508,98.8212286022844,72.79159434725469,1.551012641139212,3,-2.4850006103515625,-2.4850006103515625,-1.0599994659423828,-0.23999977111816406,3.6700000762939453,1,0.13950077739861877,-1.5000023841880588,23.40999984741211,-1.2105205039401634,22.450000762939453,-2.1739107899947223,23.20000076293945,0.13950077739861877
1567,2001-03-28,28.36000061035156,28.729999542236328,27.06999969482422,27.29999923706055,10044897.0,0.041116037028051,-1.1842096677449876,0.3183187380110513,59.21985725660719,35.77322033363534,-4.045283721848403,-2.7572940606017937,-2.798043577930539,-1.1340667161923257,17.725814126766277,1.6599998474121094,-1.1441957675239927,2.9940006256103473,-0.39031840419148267,6.378319655412177,1.3018411107094323,4.686160140511262,-6.048201522827146,94.32517015479355,67.45623433325963,1.6921595149009145,3,-2.8900012969970668,-2.8900012969970668,-2.285000324249264,-1.360000610351559,2.879999160766605,2,0.09661494048480579,-1.0360357161063303,27.239999771118164,-1.5000023841880588,23.40999984741211,-1.2105205039401634,22.450000762939453,0.09661494048480579
1568,2001-03-29,28.420000076293945,28.690000534057614,27.809999465942386,28.01000022888184,3992651.0,0.002115636976414148,-1.1728384596184382,0.38679180776829625,58.14376998246769,37.64426842923933,-4.039385880263502,-2.841700446097473,-2.8702246899552044,-1.21624786814656,18.167299805860466,0.8800010681152273,-1.0797598252454144,2.977000045776368,-0.6159994508099835,6.569999542362719,1.1805002974831922,4.773499794069544,-5.851472970581057,95.24540729788981,69.85578105066186,1.796499748293175,3,-2.950000762939453,-2.950000762939453,-2.6549997329711914,-1.4200000762939453,1.5699996948242188,3,0.08057702329455219,-1.1842096677449876,28.36000061035156,-1.0360357161063303,27.239999771118164,-1.5000023841880588,23.40999984741211,0.08057702329455219
1569,2001-03-30,28.489999771118164,28.690000534057614,28.26000022888184,28.26000022888184,2920226.0,0.002463043442515911,-2.7391405304098857,0.5609747020348123,62.47581919592914,40.43131948784868,-3.895058317469026,-2.8615146200390313,-2.928632506390226,-1.292759273732571,19.348761001504318,0.43000030517577414,-0.9956610613199643,2.9219997406005866,-0.9166764092070387,6.760675890408212,1.002661665696774,4.841337815504399,-5.675013767944339,96.17834685080886,67.44255566099332,1.919338074903813,3,-3.020000457763672,-3.020000457763672,-2.562499523162842,-1.489999771118164,1.5,4,0.09441911392307611,-1.1728384596184382,28.420000076293945,-1.1842096677449876,28.36000061035156,-1.0360357161063303,27.239999771118164,0.09441911392307611
1570,2001-04-02,28.5,28.75,28.10000038146973,28.51000022888184,2430841.0,0.0003510083875808423,1.6530609067305937,-0.043479342543926686,68.4656020367652,44.24387101290835,-3.5125510701116625,-2.86315565381161,-2.8702692920049735,-1.300018225666065,20.535989659291502,0.6499996185302699,-0.948022322800778,2.8335000038146987,-1.2050106117896355,6.872010619419033,0.8142446960125298,4.852755311616868,-5.448413455263676,94.83471090664474,59.941458484606535,2.019255307802167,4,-3.020000457763672,-3.020000457763672,-2.6725001335144043,-1.5,1.110000610351559,0,0.09403509842722046,-2.7391405304098857,28.489999771118164,-1.1728384596184382,28.420000076293945,-1.1842096677449876,28.36000061035156,0.09403509842722046
1571,2001-04-03,28.770000457763672,28.81999969482422,28.11000061035156,28.38999938964844,3613869.0,0.009473700272409458,1.9583323399216546,-37.99923707799492,68.99062779540131,49.17604582120035,-3.328345604433494,-3.1729723003942567,-3.0825111722666705,-1.5830837315500474,21.136069737903227,0.7099990844726598,-0.77723494451471,3.02550039291382,-1.1947039780141253,7.245704763841765,0.9153982074498472,5.135602578377792,-5.376509105711527,97.14290073939732,56.160091398712005,2.1101021854639725,4,-3.2550010681152344,-3.2550010681152344,-2.9775004386901855,-1.7700004577636719,0.8899993896484375,1,0.09315259862822045,1.6530609067305937,28.5,-2.7391405304098857,28.489999771118164,-1.1728384596184382,28.420000076293945,0.09315259862822045
1572,2001-04-04,28.40999984741211,28.649999618530273,28.1200008392334,28.1200008392334,3884713.0,-0.012513055426608966,-2.6551764961228073,0.7631531395874187,65.9183569403335,53.23426437962111,-2.3799124699787697,-2.844616411772151,-2.668711525979951,-1.2444416973689698,21.76857888961771,0.6499996185302734,-0.4774870493394765,2.592999744415284,-1.7627688334208251,6.948768322251393,0.4151154554972294,4.770884033333338,-4.582387827938199,59.40596490101604,14.450603086012826,2.177884288918054,4,-2.895000457763672,-2.895000457763672,-2.53749942779541,-1.4099998474121094,2.0,2,0.0879971845627352,1.9583323399216546,28.770000457763672,1.6530609067305937,28.5,-2.7391405304098857,28.489999771118164,0.0879971845627352
1573,2001-04-05,29.54999923706055,29.95000076293945,28.36000061035156,28.59000015258789,3975893.0,0.04012669467691965,-1.2394397223326523,3.310352992245627,74.8031404414723,59.23754336068492,-2.8211087152421825,-3.9284905726824775,-3.762477563792597,-2.395715021937743,23.404905569481237,1.5900001525878906,-0.09082571754345992,3.5694992065429716,-1.0940591369693529,8.233057550055296,1.2377200347868111,5.901278378299132,-5.322996203558613,78.37830035682907,28.054208757997912,2.331779171756162,4,-3.3499984741210973,-3.4699993133544957,-3.6749987602233922,-2.5499992370605504,1.5900001525878906,3,0.05719122090325057,-2.6551764961228073,28.40999984741211,1.9583323399216546,28.770000457763672,1.6530609067305937,28.5,0.05719122090325057
1574,2001-04-06,30.229999542236328,30.68000030517578,29.649999618530273,29.989999771118164,4722831.0,0.023011855253212588,-1.2391317418030663,0.24999999999999908,83.04914416110343,65.8175371223846,-2.549573602704079,-4.558685542746979,-4.378040595981048,-3.078199741069909,25.137400820175763,1.1300010681152308,0.4870364330140262,4.069499492645264,-0.9629234845874777,9.101922469878005,1.553288004028893,6.585710981261634,-5.43069673579064,82.55810944780775,24.799763496770993,2.516211488616371,4,-2.934999465942383,-3.7849998474121094,-4.294999599456787,-3.229999542236328,0.9799995422363281,4,-0.00793912586015244,-1.2394397223326523,29.54999923706055,-2.6551764961228073,28.40999984741211,1.9583323399216546,28.770000457763672,-0.00793912586015244
1575,2001-04-09,29.399999618530273,30.149999618530273,29.1200008392334,30.0,3685464.0,-0.027456167260155206,1.2888871463721154,-2.5000039736467747,76.66666490060331,68.63699807896478,-0.8722648493582561,-3.640466211412992,-3.501913313749796,-2.243241150821504,26.753780356017543,1.1099987030029297,1.024340710684939,3.064999580383301,-2.168851513353566,8.298850674120168,0.4480740335148674,5.681925127251734,-3.895013112236974,50.19451989728525,-12.337883941129718,2.6169255468684325,4,-0.5249996185302734,-2.9549999237060547,-3.4649996757507324,-2.3999996185302734,2.8799991607666016,0,0.0200680326613345,-1.2391317418030663,30.229999542236328,-1.2394397223326523,29.54999923706055,-2.6551764961228073,28.40999984741211,0.0200680326613345
1576,2001-04-10,29.29999923706055,29.59000015258789,28.84000015258789,29.15999984741211,2428964.0,-0.003401373563511667,1.0833298012122239,-0.23333216773213805,80.2325523370285,70.97174197678936,-0.5021277701716755,-3.3756628817106282,-3.3717931146758886,-2.125400851423933,27.43110729391587,0.75,1.7560238150590237,2.7504992485046422,-2.6049323910788473,8.105930888088132,0.07278342871289922,5.428215068296385,-3.1740110749013546,46.093697031017655,-21.79377420279019,2.6777158197917448,4,-0.054999351501468396,-2.8549995422363317,-3.3649992942810094,-2.2999992370605504,2.6800003051757777,1,0.010580251923655304,1.2888871463721154,29.399999618530273,-1.2391317418030663,30.229999542236328,-1.2394397223326523,29.54999923706055,0.010580251923655304
1577,2001-04-11,30.40999984741211,30.70000076293945,29.1299991607666,29.1299991607666,3300613.0,0.03788398086193667,-1.45312618743564,9.142901907356716,81.93090566784907,73.61475705294285,-1.4424436535752427,-4.2889252341642035,-4.432674148913446,-3.2192287547233924,28.379714051037734,1.570001602172848,2.4938165043752853,3.595999908447265,-1.9801497740314247,9.172149590925954,0.8079250672079183,6.3840747496866115,-3.7375302280909217,87.60679928987963,13.682057270422291,2.7880748412393457,4,-1.0099992752075195,-3.9549999237060547,-4.207500457763672,-3.4099998474121094,1.149999618530277,2,-0.024662939946177742,1.0833298012122239,29.29999923706055,1.2888871463721154,29.399999618530273,-1.2391317418030663,30.229999542236328,-0.024662939946177742
1578,2001-04-12,30.440000534057614,30.60000038146973,29.85000038146973,30.440000534057614,2965287.0,0.0009865401774429294,3.687504470352413,0.0,87.79564124888913,76.42807061438285,-1.2915995784471974,-4.124799001921144,-4.397364433911971,-3.226969909985666,29.472889871877488,0.75,2.739521498405786,3.368500614166255,-2.3841746916154456,9.121175919947955,0.4921629612754046,6.244838267057105,-3.203676554629869,86.02149765785866,3.7560743124879963,2.8763376528908493,4,-1.0399999618530238,-3.985000610351559,-4.237501144409176,-3.4400005340576136,2.2100009918212926,3,-0.0009855678751364838,-1.45312618743564,30.40999984741211,1.0833298012122239,29.29999923706055,1.2888871463721154,29.399999618530273,-0.0009855678751364838
1579,2001-04-13,30.440000534057614,30.440000534057614,30.440000534057614,30.440000534057614,0.0,0.0,1.0,0.0,86.57647682036136,78.44039003478241,-1.1017653957365923,-3.855429492773002,-4.342635531124788,-3.214384041051485,29.81799082769142,0.0,2.8077137912449572,3.0720005989074686,-2.735803916342352,8.879805114157286,0.16809834128256185,5.975902856532375,-2.7187618049382287,86.02149765785866,0.937393801238656,2.9039022576249085,4,-1.0349998474121094,-3.985000610351559,-4.237501144409176,-3.4400005340576136,1.9400005340576207,4,0.022996019819633062,3.687504470352413,30.440000534057614,-1.45312618743564,30.40999984741211,1.0833298012122239,29.29999923706055,0.022996019819633062
1580,2001-04-16,30.440000534057614,30.440000534057614,30.440000534057614,30.440000534057614,0.0,0.0,1.0,0.0,77.68165507628403,79.40605973265828,-0.8913740225445927,-3.4992798307008393,-4.251316511412984,-3.2096539722512887,29.66840490793,0.0,2.9008577916147047,2.7320005416870075,-2.9517253850578307,8.415726468431846,-0.10986242168540983,5.573863505059425,-2.3017351202034213,86.02149765785866,2.5645442330397543,2.8418629633724186,4,-1.0299997329711879,-3.985000610351559,-4.237501144409176,-3.4400005340576136,1.8000011444091903,0,0.025295615535667837,1.0,30.440000534057614,3.687504470352413,30.440000534057614,-1.45312618743564,30.40999984741211,0.025295615535667837
1581,2001-04-17,29.84000015258789,30.399999618530273,29.45000076293945,30.25,2946140.0,-0.01971091888774501,1.6760565650487416,-100.0,64.06843099969691,79.20051240592088,-0.138161734157368,-2.5412672618621137,-3.5741130067646054,-2.605650057835433,28.83465721974653,0.9899997711181641,2.935860227939095,1.822000122070314,-3.5976971360422283,7.241697380182856,-0.8878485069859572,4.531848751126585,-1.343091789861763,45.22294695996891,-35.33663253936933,2.70984862905627,4,-0.30999946594238637,-3.385000228881836,-3.6075005531311035,-2.8400001525878906,2.1899986267089844,1,0.08176939055737154,1.0,30.440000534057614,1.0,30.440000534057614,3.687504470352413,30.440000534057614,0.08176939055737154
1582,2001-04-18,29.57999992370605,30.20000076293945,29.35000038146973,29.809999465942386,2115606.0,-0.008713144354970503,-1.4637741252439525,0.5609747020348335,60.62270358490526,77.62490831074676,0.3411298317457643,-1.8632919229713174,-3.251234275064423,-2.341840169317731,27.484529222708886,0.8500003814697195,2.915110795637297,1.2359998703002901,-3.6898688166495184,6.161868557250099,-1.2269344731746124,3.6989342137751926,-0.7746586249500567,18.39996337890568,-57.810946003313944,2.462934343474904,4,0.19000053405762074,-3.1249999999999964,-3.4300003051757777,-2.579999923706051,2.60000038146973,2,0.08113588994998167,1.6760565650487416,29.84000015258789,1.0,30.440000534057614,1.0,30.440000534057614,0.08113588994998167
1583,2001-04-19,30.770000457763672,31.04999923706055,29.36000061035156,29.36000061035156,3817379.0,0.040229903215920126,-1.3971614320537393,-6.130446320468206,67.3252233379336,75.87780599706123,-0.734896476714777,-2.5898729094712394,-4.369357199838049,-3.5260223798466086,26.13901681906836,1.6899986267089915,2.900259510147354,2.0475004196167,-2.349014241069561,6.444015080302961,-0.15075691072643238,4.245757749959832,-1.6994068340219926,83.52947248311133,9.437651374569725,2.198257330343131,4,-0.8250007629394531,-4.14000129699707,-4.620000839233398,-3.770000457763672,0.5399990081787145,3,0.025674325525705033,-1.4637741252439525,29.57999992370605,1.6760565650487416,29.84000015258789,1.0,30.440000534057614,0.025674325525705033
1584,2001-04-20,31.940000534057614,33.0,30.809999465942386,30.809999465942386,6616565.0,0.03802405131257425,-2.8761034760974176,0.8014192839731223,72.22221537701785,75.3839782722184,-1.8291821584294325,-3.175249187261489,-5.446921754096049,-4.69116546969536,24.907117074497368,2.229999542236328,2.986851168162307,2.7430005073547328,-0.7609650061337199,6.246966020843189,0.9910177506105065,4.494983264098959,-2.5900001525878835,70.95891570615528,-0.48804021754280313,1.7519827567442277,4,-1.0200004577636683,-4.3350009918212855,-5.79000091552734,-4.940000534057614,-0.8400001525878835,4,0.022229210392912035,-1.3971614320537393,30.770000457763672,-1.4637741252439525,29.57999992370605,1.6760565650487416,29.84000015258789,0.022229210392912035
1585,2001-04-23,31.31999969482422,32.09999847412109,31.0,31.989999771118164,1326833.0,-0.019411422318928562,1.4719136761570266,-0.5929198610506311,65.76018533101092,73.775937493772,-1.0149172570693032,-2.0366887769082105,-4.740428748213841,-4.066989517922217,24.416964193202606,1.0999984741210866,2.8646363179756946,1.7274996757507317,-0.6214655905148838,4.076464942016347,0.553017042617924,2.9019823088835395,-1.9599990844726598,53.972589568317275,-13.636423295178972,1.1744826331328073,4,-0.25500011444091797,-3.7150001525878906,-5.555000305175781,-4.510000228881836,-0.7199993133544886,0,0.033844233193469186,-2.8761034760974176,31.940000534057614,-1.3971614320537393,30.770000457763672,-1.4637741252439525,29.57999992370605,0.033844233193469186
1586,2001-04-24,31.040000915527344,31.479999542236328,30.899999618530273,31.0,2450791.0,-0.008939935569129198,-3.8332988953349756,-0.059702852197578524,66.41698106558138,72.05216809352004,-0.5164535116845812,-1.5361667428074988,-4.378631935843636,-3.7773758952502803,26.039460177943386,0.5799999237060547,2.585162058595465,1.2575008392333977,-0.8969452685465953,3.4119469470133907,0.18027778534339944,2.334723893123396,-1.024800415039067,46.30138933379174,-21.422194538014203,1.0772230538899967,4,0.13499927520751953,-3.4350013732910156,-5.620001316070553,-4.525001525878903,-0.5600013732910156,1,0.038659817253393625,1.4719136761570266,31.31999969482422,-2.8761034760974176,31.940000534057614,-1.3971614320537393,30.770000457763672,0.038659817253393625
1587,2001-04-25,31.10000038146973,31.35000038146973,30.739999771118164,30.739999771118164,1557736.0,0.0019329724282441951,-2.3888865341415024,8.999809269502283,61.18326586972732,69.09523749583539,-0.5233156017840983,-1.454964026704534,-4.339942643829794,-3.829230052853166,26.710497889736416,0.610000610351566,2.416770395737366,1.1805003166198773,-0.9413014517416478,3.302302084981399,0.11959943243911653,2.241401200800638,-0.5475359710693439,47.80219952966047,-17.806376687544628,1.0609008841807614,4,0.07499980926513317,-3.495000839233402,-5.865000724792484,-4.755001068115234,-0.7399997711181712,2,0.029903485093886406,-3.8332988953349756,31.040000915527344,1.4719136761570266,31.31999969482422,-2.8761034760974176,31.940000534057614,0.029903485093886406
1588,2001-04-26,30.709999084472656,31.20000076293945,30.25,31.1200008392334,1441357.0,-0.012540234476313583,2.3333266409008306,-1.1388918323231354,53.61445264003925,65.4327903646885,-0.10168007540802648,-0.9324104495404555,-3.864065814532591,-3.4356636594711105,27.21912810047813,0.9500007629394496,2.217959014494202,0.6759990692138658,-1.3500879942517088,2.7020861326794368,-0.33704446251891795,1.6890426009466495,2.2900009155273438,16.727239435369317,-44.80666372968069,1.0130435317327855,4,0.46500110626220703,-3.104999542236328,-5.779999732971191,-4.754999160766602,-0.2599983215332067,3,0.04786718542907331,-2.3888865341415024,31.10000038146973,-3.8332988953349756,31.040000915527344,1.4719136761570266,31.31999969482422,0.04786718542907331
1589,2001-04-27,31.18000030517578,31.3799991607666,29.5,30.32999992370605,2935583.0,0.015304501293220918,2.0080032470752673,-2.073162789183062,64.17196983111171,63.93171422633602,-0.509223761419058,-1.2548894371352048,-4.234511871425589,-3.9002886069077256,27.474495569908342,1.8799991607666016,1.8823395743853872,1.01150026321411,-0.9387473061418135,2.9617478325700297,0.03637647853614823,1.9866240478920716,1.764999694824219,64.61543427419491,1.5791322714936484,0.9751237846779602,4,-0.005000114440917969,-3.575000762939453,-6.462500572204586,-5.324999809265137,-0.7299995422363317,4,0.004169312363509592,2.3333266409008306,30.709999084472656,-2.3888865341415024,31.10000038146973,-3.8332988953349756,31.040000915527344,0.004169312363509592
1590,2001-04-30,31.18000030517578,31.18000030517578,31.18000030517578,31.18000030517578,0.0,0.0,1.0,0.0,65.21035448884015,64.0585946140186,-0.4394262754140428,-1.1002250878985578,-4.137739771668137,-3.89485775265317,27.91007362030824,0.0,1.4842620325041622,0.8775002479553216,-0.9547593190457135,2.709759814956353,-0.038629535545194216,1.7936300314558373,1.6271996948242204,84.8485198778526,18.856582378535634,0.9161297835005162,4,-0.005000114440917969,-3.4549999237060547,-6.755001068115234,-5.475000381469727,-0.3600006103515625,0,-0.0025657448018937545,2.0080032470752673,31.18000030517578,2.3333266409008306,30.709999084472656,-2.3888865341415024,31.10000038146973,-0.0025657448018937545
1591,2001-05-01,31.45000076293945,31.5,30.34000015258789,30.34000015258789,1528888.0,0.008659411645959736,-1.0900886658876898,100.0,59.737829053112804,63.96027522159721,-0.5107409633746975,-1.22179410304609,-4.300677407246209,-4.161634293605882,28.023935793641584,1.1599998474121094,1.1404280677633984,1.0135006904602015,-0.7370279268208897,2.7640293077412963,0.13823638181965592,1.8887649991007471,1.2249112370605495,97.50003814697249,32.82772387710875,0.8752643086405469,5,-0.2700004577636683,-2.995000839233395,-7.1575012207031214,-5.745000839233395,-0.5400009155273402,1,-0.027027038500786138,1.0,31.18000030517578,2.0080032470752673,31.18000030517578,2.3333266409008306,30.709999084472656,-0.027027038500786138
1592,2001-05-02,30.90999984741211,31.790000915527344,30.85000038146973,31.489999771118164,1814569.0,-0.017170139981798505,-1.6857202023972857,-0.5225221664719242,54.01708526689986,62.48159321370458,0.26570201094451207,-0.5111007240100918,-3.673477697844497,-3.6200797645862863,28.224827019134267,0.9400005340576136,1.0142729605145462,0.34849977493286133,-1.1283862424260889,1.825385792291808,-0.38994323374661377,1.0869427836123364,1.6379156725878872,61.57202112242008,-0.38325114961050133,0.7384430086794738,5,0.3400001525878906,-0.875,-6.155000686645508,-5.204999923706055,0.48999977111816406,2,-0.01391136549008365,-1.0900886658876898,31.45000076293945,1.0,31.18000030517578,2.0080032470752673,31.18000030517578,-0.01391136549008365
1593,2001-05-03,31.239999771118164,31.54999923706055,30.649999618530273,31.489999771118164,1828697.0,0.010676154168071994,3.8648768467826833,0.4310345394574579,56.47248142188119,60.73162277424495,0.010485308159843498,-0.7462594352910301,-3.9232191805384744,-3.935095032635118,27.467016594011014,0.899999618530277,1.0510358349657132,0.5939996719360359,-0.8317105868863166,2.0197099307583883,-0.11885545747514215,1.3068548013472139,1.185999128081832,75.98249237893755,16.36623236139426,0.7128551294111766,5,-0.44000053405762074,-0.8350000381469727,-5.770000457763672,-5.744999885559082,0.11000061035156605,3,-0.02816898742682372,-1.6857202023972857,30.90999984741211,-1.0900886658876898,31.45000076293945,1.0,31.18000030517578,-0.02816898742682372
1594,2001-05-04,29.989999771118164,31.36000061035156,29.489999771118164,30.40999984741211,5892121.0,-0.040012804390467505,-1.633803857410917,1.6800003051757812,46.97173274954295,58.644016931859625,1.06699460538049,0.5110397579732862,-2.594547808863158,-2.6709997301028423,26.123987165672695,1.8700008392333949,1.1067332600441198,-0.6440003395080574,-2.0883713552328373,0.8003706762167226,-1.3661858473704456,0.07818516835433087,2.3189591721138356,21.739119618066066,-33.11036528992017,0.7221855078623893,5,0.6500005722045898,0.5600004196166992,-4.520000457763672,-4.520000457763672,0.6200008392333949,4,0.015338479337511979,3.8648768467826833,31.239999771118164,-1.6857202023972857,30.90999984741211,-1.0900886658876898,31.45000076293945,0.015338479337511979
1595,2001-05-07,29.989999771118164,30.01000022888184,29.29999923706055,29.989999771118164,1827067.0,0.0,34.499237078002466,-0.0,51.09809323885773,56.94191828444588,0.9593833612939271,0.5876358240095172,-2.5126425324679644,-2.6663416245997666,25.36380403397751,0.7100009918212891,1.0068372801661027,-0.6735003471374519,-2.0333811825788217,0.6863804883039144,-1.353440764858135,0.006440070583231261,2.149821621787005,27.710846142179236,-27.184960287412153,0.6799404177206836,5,0.5550003051757812,0.5600004196166992,-4.520000457763672,-4.520000457763672,-0.13999938964843395,0,0.015338479337511979,-1.633803857410917,29.989999771118164,3.8648768467826833,31.239999771118164,-1.6857202023972857,30.90999984741211,0.015338479337511979
1596,2001-05-08,29.61000061035156,29.979999542236328,29.309999465942386,29.60000038146973,1716346.0,-0.012670862409694394,-1.271178769667459,100.0,50.21583219509946,55.723314542820575,1.2462629275669386,1.0456619351369731,-2.0502412049764622,-2.2887965524815073,24.869760524742503,0.6800003051757777,0.7257774390643235,-1.0689995765686078,-2.369200530989488,0.23120137785227257,-1.719100053779048,-0.4188990993581676,2.302635010086039,12.449845956806357,-45.11833835337265,0.65010047721044,5,0.9349994659423864,0.9449996948242223,-4.130001068115231,-4.130001068115231,0.3799991607666051,1,0.04086454101759274,34.499237078002466,29.989999771118164,-1.633803857410917,29.989999771118164,3.8648768467826833,31.239999771118164,0.04086454101759274
1597,2001-05-09,29.65999984741211,29.959999084472656,29.29999923706055,29.84000015258789,1832397.0,0.0016885929088117368,2.1428701180744607,-17.999618539017177,40.44750130822418,54.26031995039667,1.0845729583229975,0.9872083231169384,-2.028453481778392,-2.329647388484176,23.679739433927733,0.6599998474121058,0.5300690073545837,-0.9815003395080559,-2.3555345448723557,0.3925338658562474,-1.6685174421902076,-0.29448323682590427,2.043624862355326,16.00002712673595,-36.70274682766607,0.6870171026821512,5,0.8850002288818359,0.9000005722045898,-4.145000457763672,-4.145000457763672,-0.43000030517578125,2,0.0421443023071717,-1.271178769667459,29.61000061035156,34.499237078002466,29.989999771118164,-1.633803857410917,29.989999771118164,0.0421443023071717
1598,2001-05-10,30.40999984741211,31.10000038146973,29.459999084472656,29.459999084472656,3039874.0,0.025286581384303064,-2.452631536679296,-5.277773068282965,35.8070471383939,51.10866187342802,0.3213346208253931,0.24753684967480893,-2.721939290076314,-3.075625192964413,22.434922720878404,1.6400012969970739,0.35675785104192315,-0.23000030517578196,-1.6050258768581074,1.1450252665065435,-0.9175130910169429,0.457512480665379,1.1013348245387746,53.88348885312871,3.345825996245999,0.6875127858411619,5,0.13500022888183594,0.2700004577636719,-4.895000457763672,-4.895000457763672,-1.0699996948242188,3,0.03255507320242268,2.1428701180744607,29.65999984741211,-1.271178769667459,29.61000061035156,34.499237078002466,29.989999771118164,0.03255507320242268
1599,2001-05-11,31.13999938964844,31.85000038146973,30.01000022888184,30.01000022888184,1793548.0,0.02400524649454927,-2.2566398568643504,1.189471845549055,48.363633589311114,49.23680399570257,-0.46369862594714917,-0.45042519490003485,-3.357085051840773,-3.7997118600493316,21.33164810624797,1.8400001525878906,0.25573452234140603,0.46499929428101083,-0.9241543483119266,1.8541529368739447,-0.22957752701545786,1.1595761155774795,-1.8400001525878906,72.15683634582085,21.14265431495498,0.6945768212964676,5,-0.5649995803833008,-0.21999931335449574,-4.999999046325687,-5.059999465942386,-2.1299991607666016,4,0.006743769940184885,-2.452631536679296,30.40999984741211,2.1428701180744607,29.65999984741211,-1.271178769667459,29.61000061035156,0.006743769940184885
1600,2001-05-14,31.209999084472656,31.34000015258789,30.59000015258789,30.940000534057614,1356109.0,0.002247902896474807,1.8301850125776884,0.23893694773354804,51.60678770816778,48.33335495737535,-0.5911625469086204,-0.48462789409563456,-3.3468703910572053,-3.863331606235228,20.168751160522923,0.75,0.24952681188337067,0.49649906158447266,-0.9078293217481317,1.900827444917077,-0.20566513008182952,1.1986632532507748,-1.8589998245239236,74.9019211853978,22.3294504972328,0.7021641916663022,5,-0.634999275207516,-0.28999900817871094,-4.339999198913574,-4.7649993896484375,-1.5899982452392578,0,-0.019224559170833322,-2.2566398568643504,31.13999938964844,-2.452631536679296,30.40999984741211,2.1428701180744607,29.65999984741211,-0.019224559170833322
1601,2001-05-15,32.279998779296875,32.970001220703125,31.01000022888184,31.28000068664551,3698213.0,0.0342838745982712,-1.5454574729100656,3.703716524085642,59.36506494823665,48.92757492196832,-1.7109726485060541,-1.4360851929927563,-4.344490128784784,-4.920664585896084,20.4939154525141,1.9600009918212855,0.152335082632451,1.444498825073243,-0.060642759776385446,2.9496404099228712,0.691928032648427,2.197069617498059,-2.8790194969177207,81.19885372047118,26.865375588212785,0.7525707924248151,5,-1.144998550415039,-1.3599987030029297,-4.619998931884766,-5.834999084472656,-1.5699996948242188,1,-0.0752787636220622,1.8301850125776884,31.209999084472656,-2.2566398568643504,31.13999938964844,-2.452631536679296,30.40999984741211,-0.0752787636220622
1602,2001-05-16,31.979999542236328,32.5,31.76000022888184,31.95000076293945,1442044.0,-0.009293657013796253,-2.6097563244913413,0.029998836515118473,60.2254480273528,49.344571211465166,-1.3893358269055653,-0.9982455663788912,-3.9660451537773582,-4.616480398429797,20.945745363599112,0.7399997711181605,0.03776484855204032,1.024499607086181,-0.44135686800854046,2.490356082180906,0.29157136953881846,1.7574278446335434,-2.4362593823242165,71.79484114132195,12.179619967540575,0.7329282375473617,5,-0.8449993133544922,-0.9149999618530273,-4.134999752044678,-5.534999847412109,-0.9399986267089844,2,-0.06222638522836599,-1.5454574729100656,32.279998779296875,1.8301850125776884,31.209999084472656,-2.2566398568643504,31.13999938964844,-0.06222638522836599
1603,2001-05-17,31.559999465942386,32.720001220703125,31.35000038146973,32.25,835127.0,-0.013133210828825792,-1.46847286492692,-23.00095371312025,53.08440980389914,50.02375755083808,-1.027190253563493,-0.5439128542295748,-3.4489406612396856,-4.192619418852683,20.650028743316017,1.3700008392333949,-0.0610323113785185,0.5649995803833043,-0.9222300540615755,2.0522292148281807,-0.1786152368391356,1.3086143976057443,-1.8792088635986346,52.3648215437534,-6.344527418466107,0.7436148172224388,5,-0.4249992370605504,-0.4099998474121129,-3.632499217987064,-5.104999542236332,-0.5,3,-0.07382762874316429,-2.6097563244913413,31.979999542236328,-1.5454574729100656,32.279998779296875,1.8301850125776884,31.209999084472656,-0.07382762874316429
1604,2001-05-18,32.650001525878906,33.0,31.32999992370605,31.559999465942386,2275123.0,0.034537454955054114,-1.1548372171434778,-1.5797119076512294,60.13793945312501,51.02818490797888,-1.8999955354535274,-1.6632729983478995,-4.438453526248413,-5.278610278760702,19.28969783926403,1.6700000762939489,-0.05971246373981387,1.6195015907287598,0.008545936803415088,3.2304572446541044,0.8140237637660874,2.424979417691432,-2.837642498800779,85.47724081821303,28.831981994782723,0.8054778269626724,5,-1.5000019073486328,-1.5000019073486328,-4.722501277923584,-6.195001602172852,-1.2100009918212926,4,-0.10137829153445699,-1.46847286492692,31.559999465942386,-2.6097563244913413,31.979999542236328,-1.5454574729100656,32.279998779296875,-0.10137829153445699
1605,2001-05-21,32.380001068115234,32.740001678466804,32.15999984741211,32.509998321533196,1145703.0,-0.008269538901848561,-1.0350952336336263,-0.11926330985606806,56.41379520810887,51.716847464979935,-1.4028448706744037,-1.3805707421723454,-4.045818151897912,-5.006127937963761,17.85585296282104,0.5800018310546946,-0.10914194347844486,1.2965010643005357,-0.42079541050454594,3.0137975391056173,0.4378528268979949,2.1551493017030765,-2.376383582661795,68.84427119625272,16.649459823089032,0.8586482374025403,5,-1.230001449584961,-1.230001449584961,-4.450000762939453,-5.92500114440918,-1.100000381469723,0,-0.10407661297305681,-1.1548372171434778,32.650001525878906,-1.46847286492692,31.559999465942386,-2.6097563244913413,31.979999542236328,-0.10407661297305681
1606,2001-05-22,32.240001678466804,32.47999954223633,32.009998321533196,32.060001373291016,2133950.0,-0.004323637585864293,-2.3570747391078064,-1.384646986325619,59.70804472496868,53.856907844618206,-0.9505024965029847,-1.2079953476173664,-3.7532680677909696,-4.8634775074854915,16.398596200020016,0.4700012207031321,0.015445124252664755,1.0965016365051348,-0.6965764565799972,2.8895797295902703,0.199962589962567,1.9930406830477025,-2.0566012421405695,54.491120550139236,3.3386061844946298,0.8965390465425672,5,-1.0100021362304759,-1.0900020599365305,-4.307501316070564,-5.785001754760749,-0.28000259399414773,1,-0.08126553048486074,-1.0350952336336263,32.380001068115234,-1.1548372171434778,32.650001525878906,-1.46847286492692,31.559999465942386,-0.08126553048486074
1607,2001-05-23,32.029998779296875,32.439998626708984,32.009998321533196,32.009998321533196,820844.0,-0.006513737228189709,-41.999046347481126,0.11111346585855245,55.86923356626788,56.08603966993755,-0.4123209357377533,-0.9747214152494585,-3.3935556523423003,-4.638924753129903,15.051791084623728,0.43000030517578836,0.11175446827146018,0.8399988174438491,-0.9960499101155591,2.6760475450032573,-0.07802554633585146,1.7580231812235532,-1.6776023691502147,41.91609722223821,-5.843789301932674,0.9180243637797039,5,-0.524998664855957,-0.8799991607666016,-4.037498474121094,-5.57499885559082,-0.279998779296875,2,-0.04121135638873086,-2.3570747391078064,32.240001678466804,-1.0350952336336263,32.380001068115234,-1.1548372171434778,32.650001525878906,-0.04121135638873086
1608,2001-05-24,32.18000030517578,32.290000915527344,31.8700008392334,31.90999984741211,696634.0,0.004683157402299409,-1.4000108991825613,13.499713904248495,69.4493727943117,58.42889958160427,-0.31831866893273286,-1.063472265344771,-3.394498394238216,-4.775751525481695,14.140170991311118,0.4200000762939453,0.26424456380990335,0.916500282287597,-0.9559740489492441,2.788974613524438,-0.019736883330821797,1.8527374479060192,-1.6687476796379208,50.89822411002785,-0.1467894286313154,0.9362371656184211,5,-0.38500022888183594,-1.0300006866455078,-4.067500114440918,-5.725000381469727,-0.43000030517578125,3,-0.03542571096449254,-41.999046347481126,32.029998779296875,-2.3570747391078064,32.240001678466804,-1.0350952336336263,32.380001068115234,-0.03542571096449254
1609,2001-05-25,31.309999465942386,32.09999847412109,31.309999465942386,31.709999084472656,1057648.0,-0.02703545155322651,-2.9499988079059847,-1.4814775569024579,60.153837847291335,59.37857181928467,0.6462977569611184,-0.1931349864966343,-2.357329386967532,-3.9110732749642096,13.747426884018498,0.8700008392333949,0.48310273948641225,0.03999948501587269,-1.8321569176765387,1.9121558877082805,-0.896078716330333,0.9760776863620784,-0.6494219979367983,0.0,-51.76608374636945,0.9360782013462045,5,0.6950006484985316,-0.15999984741211293,-3.022500038146976,-4.680000305175785,0.23999977111816406,4,-0.00798466957088062,-1.4000108991825613,32.18000030517578,-41.999046347481126,32.029998779296875,-2.3570747391078064,32.240001678466804,-0.00798466957088062
1610,2001-05-28,31.10000038146973,31.38999938964844,30.520000457763672,31.09000015258789,1109734.0,-0.006707093198806469,1.9491576929417957,-0.025000596047025293,61.76934353196773,59.64571388414368,0.9376573123572278,0.011134263853691095,-1.9511086782617646,-3.6995287001079227,13.036431322067966,0.8699989318847692,0.685235622336279,-0.1659996032714801,-2.0393071484532435,1.7073079419102868,-1.1026533758623636,0.7706541693194033,1.8999996185302699,29.59184666466867,-26.026042483535786,0.9366537725908834,5,0.6599998474121058,0.04999923706054332,-1.8375005722045934,-3.495000839233402,0.15999984741210938,0,0.010932480656510313,-2.9499988079059847,31.309999465942386,-1.4000108991825613,32.18000030517578,-41.999046347481126,32.029998779296875,0.010932480656510313
1611,2001-05-29,30.60000038146973,30.96999931335449,30.559999465942386,30.8799991607666,1186324.0,-0.016077170220805348,-1.2777730682829707,-27.999237077998473,56.93215272844919,59.279792184265496,1.3122895691448342,0.46819384198794367,-1.2566514328905676,-3.204228112276862,13.130201123689089,0.5400009155273438,0.7472323245552168,-0.6234995841979938,-2.5176823496376706,1.270683181241683,-1.5705909669178304,0.3235917985218464,2.350399627685544,4.166666666666852,-54.130203174017524,0.9470913827198388,5,1.1599998474121058,0.5499992370605433,-1.2650008201599157,-2.995000839233402,0.2999992370605433,1,0.02222223191825723,1.9491576929417957,31.10000038146973,-2.9499988079059847,31.309999465942386,-1.4000108991825613,32.18000030517578,0.02222223191825723
1612,2001-05-30,30.479999542236328,30.6299991607666,30.25,30.6200008392334,1528769.0,-0.003921596004491268,3.7500506646003458,0.5000068119891071,50.56910271575195,59.00031361891581,1.3378259751100607,0.5842849920431981,-0.9208804895917098,-3.0832853097460173,13.017010639963653,0.37999916076660156,0.7830261052287568,-0.7220004081726081,-2.640767841467401,1.1967670251221811,-1.6813841248200063,0.2373833084747865,2.4217924758911167,11.274482304674498,-45.6151429554565,0.9593837166473953,5,1.1450004577636719,0.6700000762939453,-1.0899996757507324,-2.875,0.4600009918212855,2,0.04855641615694517,-1.2777730682829707,30.60000038146973,1.9491576929417957,31.10000038146973,-2.9499988079059847,31.309999465942386,0.04855641615694517
1613,2001-05-31,30.36000061035156,30.739999771118164,30.25,30.309999465942386,1210062.0,-0.003936972889992507,-4.764700602497504,-0.3571477227830176,42.96030583655062,57.09168766151866,1.418918638360303,0.6692912020608155,-0.5865704903510398,-2.9630326395012254,13.053775888361214,0.48999977111816406,0.6690383784368592,-0.7979993820190465,-2.753112741270197,1.1571139772321004,-1.7755560616446182,0.17955729760652872,2.4357197270507847,5.945983842166086,-46.98778847648085,0.977556679625574,5,1.135000228881843,0.7899990081787145,-0.9700007438659632,-2.755001068115231,0.5999984741210973,3,0.04578390519447173,3.7500506646003458,30.479999542236328,-1.2777730682829707,30.60000038146973,1.9491576929417957,31.10000038146973,0.04578390519447173
1614,2001-06-01,30.45000076293945,30.60000038146973,30.03000068664551,30.3700008392334,1119502.0,0.0029644318438255546,2.0000050193495365,1.599961853900595,43.16548909724858,55.61965364920085,1.099672341592349,0.6487836242224745,-0.43261669516921586,-3.060875406158889,13.512840582863115,0.5699996948242188,0.5639926947515335,-0.7309992790222211,-2.6385015048406864,1.1765029467962478,-1.6847503919314555,0.22275183388701336,2.243890760966803,30.882388002765136,-18.47643160452377,0.9537511129092338,6,0.8049993515014684,0.6999988555908239,-1.0600008964538539,-2.8450012207031214,0.4399986267089915,4,0.042692913119489084,-4.764700602497504,30.36000061035156,3.7500506646003458,30.479999542236328,-1.2777730682829707,30.60000038146973,0.042692913119489084
1615,2001-06-04,30.45000076293945,30.45000076293945,30.45000076293945,30.45000076293945,0.0,0.0,1.0,0.0,29.621427867476342,52.27669622059059,0.8907869405126227,0.7220316640623956,-0.2145813202070208,-3.0686379648538527,13.840628075920346,0.0,0.5393072979725773,-0.7539993286132862,-2.6114724722765708,1.1034738150499983,-1.6827359004449285,0.17473724321835604,2.0840573107311577,44.680924456708794,-0.6234798922709643,0.9287365718316427,6,0.7849988937377965,0.6999988555908239,-1.0600008964538539,-2.8450012207031214,0.12999916076660156,0,0.036124743729396114,2.0000050193495365,30.45000076293945,-4.764700602497504,30.36000061035156,3.7500506646003458,30.479999542236328,0.036124743729396114
1616,2001-06-05,30.81999969482422,30.95000076293945,30.25,30.459999084472656,1369469.0,0.012151031941355361,1.2580569740971042,100.0,37.280717898438816,50.2113055908318,0.33321956097507766,0.47150505109857477,-0.48122127545617843,-3.427561242747231,14.175005756145278,0.7000007629394496,0.36453139576105187,-0.444500350952147,-2.1564950537655747,1.2674943518612807,-1.3004977023588609,0.41149700045456683,1.5638149356248832,85.86945028973065,42.10178717542225,0.8559973514067145,6,0.34000110626220703,0.3299999237060547,-1.3699994087219238,-3.2150001525878906,-0.6199989318847692,1,0.014276461337263235,1.0,30.45000076293945,2.0000050193495365,30.45000076293945,-4.764700602497504,30.36000061035156,0.014276461337263235
1617,2001-06-06,30.90999984741211,31.309999465942386,30.51000022888184,30.649999618530273,890278.0,0.002920186680047454,-1.9629655793582503,0.7222216335353706,42.316798940904235,47.196575162675416,0.07558906560709033,0.5058906045574574,-0.5007921022634534,-3.4973873528335346,14.655317117254995,0.7999992370605469,0.23049561771015803,-0.4170001983642564,-1.9658552832086826,1.1318548864801699,-1.191427740786473,0.35742734405795673,1.332585946408777,68.74999999999972,24.99290225127035,0.7744275424222137,6,0.1549997329711914,0.23999977111816406,-1.0924997329711914,-3.3050003051757812,-0.1700000762939453,2,-0.0003235273028535657,1.2580569740971042,30.81999969482422,1.0,30.45000076293945,2.0000050193495365,30.45000076293945,-0.0003235273028535657
1618,2001-06-07,31.399999618530273,31.5,30.729999542236328,30.940000534057614,1246083.0,0.015852467600681264,1.3333352599485593,1.7692256904962906,32.78235698706423,44.15529951153907,-0.5997606374721407,0.0989343909864644,-0.9151508653701299,-3.957133391856061,15.20469262500984,0.7700004577636719,0.08080461461310051,0.023499584197999468,-1.4640244587575495,1.5110236271535484,-0.7202624372797786,0.767261605675774,0.7098310688600904,93.19724978363908,52.45714732373929,0.7437620214777747,6,-0.6349992752075195,-0.25,-0.7574996948242188,-3.7950000762939453,-1.1999988555908239,3,-0.014649652549715286,-1.9629655793582503,30.90999984741211,1.2580569740971042,30.81999969482422,1.0,30.45000076293945,-0.014649652549715286
1619,2001-06-08,31.35000038146973,31.690000534057614,31.10000038146973,31.309999465942386,1574393.0,-0.0015923324098079394,-1.5652231602341589,0.08695868508782047,34.89735840740394,41.16952338658754,-0.6073610646736576,0.17441541152881967,-0.7907887067134958,-3.8653676878443157,15.255633679117182,0.5900001525878835,-0.03264655418258755,-0.03699970245360973,-1.5204538227310884,1.4464544178238654,-0.7787267625923455,0.7047273576851296,0.6350405058759421,76.38888704924047,37.584305502806316,0.7417270601387382,6,-0.4899997711181676,-0.20000076293945668,-0.747500896453861,-3.745000839233402,-1.520000457763679,4,-0.012440232607703439,1.3333352599485593,31.399999618530273,-1.9629655793582503,30.90999984741211,1.2580569740971042,30.81999969482422,-0.012440232607703439
1620,2001-06-11,30.61000061035156,31.46999931335449,30.45000076293945,31.26000022888184,829694.0,-0.023604458121651795,-1.1030912834105624,-16.249618539004565,29.675807982891854,38.141040637081176,0.06238294018156765,0.9140224625401565,0.01618593977070404,-3.059537980657911,15.01900577087732,1.019998550415039,-0.27671190154066494,-0.7469995498657269,-2.2692845721284733,0.775285472397016,-1.5081420609970984,0.014142961265644516,1.2577378649521052,25.000033113679077,-11.332022068215817,0.7611425111313717,6,0.25000000000000355,0.5399990081787145,-0.015000343322750354,-3.005001068115231,-0.6599998474121094,0,0.009147297409794586,-1.5652231602341589,31.35000038146973,1.3333352599485593,31.399999618530273,-1.9629655793582503,30.90999984741211,0.009147297409794586
1621,2001-06-12,29.85000038146973,30.790000915527344,29.60000038146973,30.36000061035156,2235568.0,-0.024828494404695145,-1.3564361670988196,0.784616197214076,26.096505996228032,35.421863223800734,0.787635939126357,1.562762723852309,0.8270063983486722,-2.2449634103857896,13.806424734783512,1.1900005340576136,-0.4358830651695662,-1.3854998588561962,-2.98361044026338,0.21261072255098767,-2.184555149559788,-0.5864445681526043,1.907473826514444,11.961721614730246,-22.686454795087776,0.7990552907035916,6,0.7950000762939418,1.2999992370605433,0.6974997520446742,-2.245000839233402,-0.4500007629394567,1,0.024455595742286507,-1.1030912834105624,30.61000061035156,-1.5652231602341589,31.35000038146973,1.3333352599485593,31.399999618530273,0.024455595742286507
1622,2001-06-13,29.989999771118164,30.85000038146973,29.61000061035156,29.84000015258789,1952508.0,0.004690096745705308,-3.065581664399707,-0.2941167670829214,25.93404594155797,33.53005656880155,0.6379028501323383,1.334451469714903,0.7521075178538332,-2.3294993449557317,12.503126516985683,1.2399997711181712,-0.598201285039071,-1.146000480651857,-2.7958990452038606,0.5038980839001432,-1.9709497629278587,-0.32105119837585505,1.5948765307448554,18.6602565155571,-13.356865152318363,0.8249492822760008,6,0.6550006866455078,1.1599998474121094,0.5600004196166992,-2.385000228881836,-0.10000038146972301,2,0.00700236723654557,-1.3564361670988196,29.85000038146973,-1.1030912834105624,30.61000061035156,-1.5652231602341589,31.35000038146973,0.00700236723654557
1623,2001-06-14,29.229999542236328,30.29999923706055,29.04999923706055,30.10000038146973,1476500.0,-0.025341788418876687,-1.0325179298313745,-5.800020345103848,26.576560128565674,31.6868422389479,1.364217805861955,2.014213606907745,1.532968007926101,-1.528749615304065,11.7674404243091,1.25,-0.7169433991822416,-1.7895007133483887,-3.6312335036776844,0.052232076980903486,-2.7103671085130365,-0.8686343181837408,2.1960866859952297,6.818190028183836,-28.04064104978068,0.9208663951646464,6,1.140000343322754,1.7950000762939453,1.3225007057189941,-1.625,0.22000122070312145,3,0.05165926283029654,-3.065581664399707,29.989999771118164,-1.3564361670988196,29.85000038146973,-1.1030912834105624,30.61000061035156,0.05165926283029654
1624,2001-06-15,29.34000015258789,29.95000076293945,28.93000030517578,29.03000068664551,1698481.0,0.0037632778677474388,-2.9999999999999862,-0.35632088150114216,29.723491469006206,31.69818263911788,1.2071499829097334,1.7323393821779334,1.4236141726791196,-1.5923168919749244,10.843158011145903,1.0200004577636683,-0.7767001340797606,-1.5140000343322768,-3.333559505951335,0.3055594372867816,-2.423779770141806,-0.6042202985227476,1.8484773765265672,16.141732579104335,-18.58263096375729,0.9097797358095298,6,0.9700002670288086,1.625,1.2725000381469727,-1.7350006103515625,-0.149999618530277,4,0.02931154075933784,-1.0325179298313745,29.229999542236328,-3.065581664399707,29.989999771118164,-1.3564361670988196,29.85000038146973,0.02931154075933784
1625,2001-06-18,29.01000022888184,29.60000038146973,28.75,29.29999923706055,956879.0,-0.01124744110394782,-1.0987677577806827,-0.9354822831617849,30.93524159759957,30.99312971680241,1.465519805096502,1.8940301801337647,1.7771970506986925,-1.222281005702829,9.929968801000996,0.8500003814697301,-0.7868064368444614,-1.6754999160766566,-3.523975593015816,0.17297576086250643,-2.5997377545462363,-0.7512620776070769,1.9074600333599783,12.380961031058137,-25.126089405826264,0.9242378384695811,6,1.210000038146969,1.8649997711181605,1.7374997138977015,-1.4050006866455114,0.28999900817871094,0,0.028266104390024527,-2.9999999999999862,29.34000015258789,-1.0325179298313745,29.229999542236328,-3.065581664399707,29.989999771118164,0.028266104390024527
1626,2001-06-19,29.6200008392334,29.78000068664551,28.54999923706055,28.989999771118164,1192330.0,0.02102725286242002,1.5894746563763424,-2.1724249061120866,40.772542026153594,30.82154561516345,0.7458305197089103,1.135920843137594,1.2015776888867649,-1.7961159759175516,9.210780941402474,1.230001449584961,-0.7928942186142223,-0.9344992637634277,-2.688033414951086,0.8190348874242268,-1.8112663393572568,-0.057732188169598686,0.994014986294566,46.52178564231576,5.46117556261855,0.876767075593828,6,0.4999990463256836,1.154998779296875,1.1274991035461426,-2.0150012969970703,-0.46000099182128906,1,0.011141117972857995,-1.0987677577806827,29.01000022888184,-2.9999999999999862,29.34000015258789,-1.0325179298313745,29.229999542236328,0.011141117972857995
1627,2001-06-20,30.709999084472656,30.709999084472656,29.32999992370605,29.6200008392334,2211914.0,0.036799399539364286,1.5321126282431605,1.7301530114864578,53.108336100063056,33.079987738829985,-0.41965224554930103,-0.06117541739791221,0.12355132179843764,-2.840528717175907,8.028569442705342,1.3799991607666051,-0.7057585398798949,0.22149896621704102,-1.3919741247021733,1.8349720571362553,-0.5852375792425661,1.0282355116766482,-2.159999847412106,100.0,52.24638515230724,0.8067365454596073,6,-0.5899991989135742,0.06500053405761719,0.3175010681152344,-3.104999542236328,-1.8699989318847656,2,-0.042657098827617146,1.5894746563763424,29.6200008392334,-1.0987677577806827,29.01000022888184,-2.9999999999999862,29.34000015258789,-0.042657098827617146
1628,2001-06-21,31.040000915527344,31.690000534057614,30.5,30.51000022888184,1887685.0,0.010745745388886618,-3.3272656653685035,0.4862399448442851,55.02555587687693,35.31645412432699,-0.9008211067182543,-0.5069539634003846,-0.19136430657233205,-3.1152184024122533,7.008071284589387,1.1900005340576136,-0.6780833700051545,0.6085007667541511,-0.8237336699835538,2.040735203491856,-0.10761645161470312,1.3246179851230053,-2.4900016784667933,79.29938375656417,28.19670633980381,0.7161172183688531,6,-0.9200010299682617,-0.2650012969970703,0.05999898910522461,-3.4350013732910156,-1.9100017547607422,3,-0.03704901713787101,1.5321126282431605,30.709999084472656,1.5894746563763424,29.6200008392334,-1.0987677577806827,29.01000022888184,-0.03704901713787101
1629,2001-06-22,31.059999465942386,31.38999938964844,30.84000015258789,31.13999938964844,1414107.0,0.0006442831773576518,-1.1153875779905873,-0.15094305672015734,55.178259454575844,38.150059843402985,-1.0798389539681281,-0.5761834239041654,-0.19573322458182574,-3.0851348350125,6.609345604529741,0.5499992370605504,-0.6897294428353149,0.640999317169193,-0.7630383851179587,2.0450370194563448,-0.06101953397438109,1.343018168312767,-2.384400177001954,79.93628000352331,26.86376327451775,0.7020188511435755,6,-0.9399995803833043,-0.2849998474121129,0.08250045776366832,-3.4549999237060582,-1.6199989318847727,4,-0.05183511689265541,-3.3272656653685035,31.040000915527344,1.5321126282431605,30.709999084472656,1.5894746563763424,29.6200008392334,-0.05183511689265541
1630,2001-06-25,31.440000534057614,31.739999771118164,30.84000015258789,31.04999923706055,2207108.0,0.012234419660306362,-1.2222227455006558,-4.875020861645478,55.25424474000088,41.38980859271108,-1.4859908949367906,-0.979632789068873,-0.5553667655174372,-3.3947717844026393,7.161243817327689,0.8999996185302734,-0.6958102971011115,1.004000377655025,-0.44235106427617055,2.4503518195862206,0.280824656689429,1.727176098620621,-2.6438251953124947,90.5956367763062,39.95029615053109,0.7231757209655977,6,-1.2950010299682582,-0.7950000762939347,-0.2900009155273402,-3.8350009918212855,-1.1499996185302699,0,-0.07156488428054164,-1.1153875779905873,31.059999465942386,-3.3272656653685035,31.040000915527344,1.5321126282431605,30.709999084472656,-0.07156488428054164
1631,2001-06-26,31.28000068664551,31.54999923706055,30.940000534057614,31.309999465942386,2662787.0,-0.005089053584422798,1.3921596493459174,-0.0769196911083629,53.098834855857824,44.408118472077724,-1.231297699414558,-0.8074767222005619,-0.35709590388560386,-3.1690946717480664,7.742967295329431,0.6099987030029368,-0.7215518440370658,0.8100005149841358,-0.6837760585272576,2.3037770884955293,0.06311222822844087,1.5568888017398308,-2.307195881958009,80.91289985073628,31.21275282697011,0.7468882867556966,6,-1.135001182556156,-0.7650012969970739,-0.13000106811523793,-3.6750011444091832,-1.4899997711181676,1,-0.06329927768928378,-1.2222227455006558,31.440000534057614,-1.1153875779905873,31.059999465942386,-3.3272656653685035,31.040000915527344,-0.06329927768928378
1632,2001-06-27,31.959999084472656,32.0,31.149999618530273,31.489999771118164,1468410.0,0.02173907873721559,2.090904046691797,-15.667281281790437,54.545451730594365,47.51577309452536,-1.7907845146996486,-1.4449980124243709,-0.9817507144271005,-3.7851817316520595,8.454562128953672,0.8500003814697266,-0.6395154553195042,1.415998935699463,-0.21975146254722944,3.051749333946155,0.5981237365761167,2.233874134822809,-2.821162581799314,97.33327229817709,50.940255265435624,0.8178751991233467,6,-1.6849994659423828,-1.4650001525878906,-0.7699995040893555,-4.354999542236328,-1.9699993133544922,2,-0.08760949052782951,1.3921596493459174,31.28000068664551,-1.2222227455006558,31.440000534057614,-1.1153875779905873,31.059999465942386,-0.08760949052782951
1633,2001-06-28,31.75,32.0,30.989999771118164,31.65999984741211,2011645.0,-0.0065706849339267626,2.423728703973103,0.19148996611407584,53.16455505192546,50.12033571484972,-1.325077523047888,-1.1863490527947285,-0.756070328821913,-3.5148773699469658,9.249861265440956,1.010000228881836,-0.462864074102999,1.1364998817443848,-0.5823401115031075,2.8553398749918735,0.27707988512063864,1.995919878368131,-2.382270417540525,78.4482730271271,34.3686246374371,0.8594199966237445,6,-1.4750003814697266,-1.3299999237060547,-0.4225001335144043,-4.145000457763672,-2.7399997711181605,3,-0.09165353850116875,2.090904046691797,31.959999084472656,1.3921596493459174,31.28000068664551,-1.2222227455006558,31.440000534057614,-0.09165353850116875
1634,2001-06-29,31.75,31.79999923706055,30.84000015258789,31.70000076293945,2345392.0,0.0,11.800183108262202,0.5555461365659701,60.21505192570508,53.37364797352811,-1.0585901313451096,-1.142541437523299,-0.7777840833754013,-3.4512454451283716,9.78021046179432,0.9599990844726598,-0.2830967414987562,1.0714999198913588,-0.7181693775538989,2.8611692173366166,0.17666527116873,1.9663345686139877,-2.1716887841372845,78.4482730271271,30.63514603267231,0.8948346487226297,6,-1.4750003814697266,-1.4250011444091797,-0.2775001525878906,-4.145000457763672,-2.920000076293949,4,-0.08251971147191806,2.423728703973103,31.75,2.090904046691797,31.959999084472656,1.3921596493459174,31.28000068664551,-0.08251971147191806
1635,2001-07-02,31.54999923706055,31.75,31.32999992370605,31.57999992370605,2113944.0,-0.0062992366280141265,1.2702655332574024,-0.6000228885326603,66.93226440723055,56.280283793647776,-0.5145060949695157,-0.9021604080992311,-0.5822812537731856,-3.18844906801019,10.339220387726186,0.42000007629394887,-0.041130323249529255,0.8164992332458532,-1.0108169427204778,2.643815409212184,-0.09715885473731234,1.7301573212290187,-1.7779529184668519,61.206825678177935,8.492791729984717,0.9136580879831646,7,-0.8849992752075231,-1.274999618530277,0.027500629425045275,-3.9449996948242223,-2.5699996948242223,0,-0.06687793198183045,11.800183108262202,31.75,2.423728703973103,31.75,2.090904046691797,31.959999084472656,-0.06687793198183045
1636,2001-07-03,31.26000022888184,31.63999938964844,31.13999938964844,31.63999938964844,2203759.0,-0.00919172789830247,1.6315847592468968,12.666348782506656,62.28240722977629,57.299625030282584,0.03642149177912657,-0.6087167333428987,-0.2912161518305787,-2.838299983223486,10.866365279962636,0.5,0.18620184410595542,0.5045001983642621,-1.3377347829306352,2.3467351796591593,-0.4166172922831848,1.425617689011709,-1.3097176157756358,36.20690789149189,-19.954866095558195,0.9211174906474482,7,-0.01000022888183949,-0.985000610351566,0.1949996948242152,-3.6550006866455114,-2.360000610351566,1,-0.031030048184653936,1.2702655332574024,31.54999923706055,11.800183108262202,31.75,2.423728703973103,31.75,-0.031030048184653936
1637,2001-07-04,30.899999618530273,31.31999969482422,30.76000022888184,31.270000457763672,1385119.0,-0.011516334219951574,1.3829799322281366,0.9736885694351726,67.50524720965214,58.68625740059094,0.4762955619392777,-0.26298721998922403,0.06375503623458911,-2.412446828140922,10.849131417155348,0.5599994659423793,0.4407712939013315,0.14499959945678853,-1.6970642394988502,1.9870634384124237,-0.7760323200210308,1.066031518934608,-0.7857396144725648,11.290275442727747,-49.001699381296916,0.9210319194778184,7,0.48000049591064453,-0.625,0.5550003051757812,-3.2950000762939453,-1.9799995422363281,2,-0.03592228856654356,1.6315847592468968,31.26000022888184,1.2702655332574024,31.54999923706055,11.800183108262202,31.75,-0.03592228856654356
1638,2001-07-05,30.940000534057614,31.04999923706055,30.71999931335449,30.989999771118164,768226.0,0.001294528026574815,2.8823938605151356,0.13513276662870122,67.02128479846834,60.00214910546788,0.4700484622435148,-0.3575487991256949,0.031658647802775164,-2.390803530242845,10.610569538402597,0.3299999237060618,0.6260228389115277,0.20800046920776083,-1.611503042401477,2.0275039808169986,-0.7017512865968598,1.1177522250123815,-0.6748813303245207,20.370484837460197,-43.6263845747245,0.909751755804619,7,0.41999912261963246,-0.6650009155273402,0.4474992752075231,-3.3350009918212855,-2.29000091552734,3,-0.030704613656800772,1.3829799322281366,30.899999618530273,1.6315847592468968,31.26000022888184,1.2702655332574024,31.54999923706055,-0.030704613656800772
1639,2001-07-06,30.959999084472656,31.1200008392334,30.70000076293945,30.729999542236328,2588006.0,0.0006463655484758579,-1.8965812078241073,-4.60006103608726,72.20956690126928,61.88607379005326,0.48542023364209186,-0.43032642178756575,0.004808121342225746,-2.345222310481141,10.191031350192958,0.42000007629394887,0.6665325728111782,0.24749908447265767,-1.552370559791143,2.0473687287364584,-0.6524357376592427,1.147433906604558,-0.556089417038212,24.761762900044214,-43.873701055017804,0.8999348221319005,7,0.3900012969970703,-0.6849994659423828,0.3625011444091797,-3.354999542236328,-2.479999542236328,4,-0.06298446102244226,2.8823938605151356,30.940000534057614,1.3829799322281366,30.899999618530273,1.6315847592468968,31.26000022888184,-0.06298446102244226
1640,2001-07-09,30.88999938964844,31.040000915527344,30.32999992370605,30.899999618530273,1217213.0,-0.002260972121905569,3.8965109013779062,-0.04347934254389512,66.49350237576597,63.37437018115416,0.5243373423801145,-0.35655514193420146,0.0670011646484383,-2.211779177728811,10.605799321156208,0.7100009918212926,0.6688425512051452,0.16349945068359872,-1.6373688159415387,1.9643677173087362,-0.73693468262897,1.0639335839961674,1.110000610351559,42.74806826272531,-27.49969491162011,0.9004341333125685,7,0.2750005722045863,-0.6149997711181676,0.31250047683715465,-3.284999847412113,-5.889999389648441,0,-0.06668823265282153,-1.8965812078241073,30.959999084472656,2.8823938605151356,30.940000534057614,1.3829799322281366,30.899999618530273,-0.06668823265282153
1641,2001-07-10,30.57999992370605,30.899999618530273,30.31999969482422,30.68000030517578,1020056.0,-0.010035593139126942,1.148151811101496,9.999809269506102,47.88274829876177,62.63406979983944,0.8097537542204272,0.011529284476068824,0.3567265484971074,-1.836940073958182,10.5946784742161,0.5799999237060547,0.6615256068257374,-0.1829999923706076,-1.9380778436263988,1.5720778588851871,-1.0605389179985032,0.694538933257288,1.3866000747680687,26.00002288818324,-38.81191847690472,0.8775389256278966,7,0.5799999237060582,-0.3050003051757777,0.6124997138977086,-2.975000381469723,-7.329999923706051,1,-0.052321791545505536,3.8965109013779062,30.88999938964844,-1.8965812078241073,30.959999084472656,2.8823938605151356,30.940000534057614,-0.052321791545505536
1642,2001-07-11,30.20000076293945,30.649999618530273,30.03000068664551,30.40999984741211,1247629.0,-0.012426395085502251,-1.2545446979102528,2.099982833927749,36.53843802574425,60.78672346359707,1.0212364449191185,0.4301203540920717,0.7290265029762288,-1.401476586355166,10.793916739162787,0.6199989318847621,0.6132869658966769,-0.573499202728275,-2.3115350303130917,1.1645366248565452,-1.4425171165206834,0.2955187110641333,1.7007352233886728,15.596335091359636,-45.425697646532015,0.8690179137924099,7,0.7149991989135813,0.07499885559082387,0.9549994468689,-2.475000381469723,-6.900001525878899,2,-0.043046394422761036,1.148151811101496,30.57999992370605,3.8965109013779062,30.88999938964844,-1.8965812078241073,30.959999084472656,-0.043046394422761036
1643,2001-07-12,30.739999771118164,30.85000038146973,30.09000015258789,30.5,1090169.0,0.017880761408502588,2.304341696624379,-1.142861035422324,45.60439445275266,59.163317077713465,0.3608494874446073,0.009535984302704748,0.17680587170610806,-1.888535323718763,10.332948944284375,0.7600002288818395,0.6020046778827748,-0.10900020599365234,-1.6886986600091944,1.4706982480218898,-0.8988494330014234,0.6808490210141187,1.0484920972290013,65.13752156703531,6.239174561215876,0.7898492270077715,7,0.15000057220458984,-0.4650001525878906,0.36749982833862305,-2.2849998474121094,-7.680000305175778,3,-0.059206236446826654,-1.2545446979102528,30.20000076293945,1.148151811101496,30.57999992370605,3.8965109013779062,30.88999938964844,-0.059206236446826654
1644,2001-07-13,30.20000076293945,30.78000068664551,30.0,30.739999771118164,1538941.0,-0.01756665621988951,1.5161278414072348,-2.2499980131766275,33.68418569375659,55.46908610954969,0.7351701083966304,0.6506254675972656,0.7383538391201263,-1.2926101443849163,9.776434100766837,0.7800006866455114,0.5084760069268199,-0.6919992446899457,-2.1400842730006353,0.756085783620744,-1.4160417588452887,0.03204326946539737,1.4829816345056166,19.23082566115214,-34.185031037198165,0.7240425141553442,7,0.6199989318847692,0.07499885559082387,0.7574992179870641,-0.1650009155273402,-6.75,4,-0.051324539908995326,2.304341696624379,30.739999771118164,-1.2545446979102528,30.20000076293945,1.148151811101496,30.57999992370605,-0.051324539908995326
1645,2001-07-16,29.82999992370605,30.35000038146973,29.82999992370605,30.28000068664551,1469713.0,-0.012251683108811418,-1.3111092273131812,0.8333362767779954,31.920165221328787,52.095503664166635,0.9337219329209994,1.1438544673128384,1.1260484883688484,-0.8674685520368506,9.099911706266278,0.520000457763679,0.4203579637536805,-1.103000068664553,-2.360634834476958,0.1546346971478485,-1.7318174515707554,-0.47418268575835043,1.718343881943408,0.0,-47.87479221120728,0.6288173829062009,7,0.7449998855590856,0.4449996948242223,1.1750001907348668,0.5749998092651403,-5.370000839233395,0,-0.0452564661388708,1.5161278414072348,30.20000076293945,2.304341696624379,30.739999771118164,-1.2545446979102528,30.20000076293945,-0.0452564661388708
1646,2001-07-17,29.95000076293945,29.989999771118164,29.70000076293945,29.82999992370605,969963.0,0.0040228239872717175,1.9000066757583463,-0.2666680795151062,20.869563775160486,46.91376106033423,0.6798492741421711,1.106578882760406,1.0377510703824733,-0.9294743183500778,8.25766152817115,0.2899990081787145,0.2767705856542655,-0.9994992256164572,-2.1915510110772196,0.19255255984430875,-1.5955251183468384,-0.403473332886076,1.4265086545156684,21.739137645932814,-19.05828825876639,0.5960258927303828,7,0.4600000381469762,0.32499885559082387,1.0549993515014684,0.5999994277954137,-6.050001144409176,1,-0.16527548036207895,-1.3111092273131812,29.82999992370605,1.5161278414072348,30.20000076293945,2.304341696624379,30.739999771118164,-0.16527548036207895
1647,2001-07-18,29.399999618530273,30.01000022888184,29.29999923706055,29.96999931335449,1278715.0,-0.018363977642690266,1.184613307980304,-4.749964237463215,18.997348331774134,41.57776811959043,1.111595426202605,1.6373541093996948,1.6121063590960851,-0.3304744068074186,8.774313749857907,0.7100009918212891,0.08507206170253312,-1.484000396728515,-2.861066401713913,-0.10693439174312047,-2.172533399221212,-0.7954673942358177,1.7753287603829655,6.451632750751327,-28.361162146674456,0.6885330024926974,7,0.8100004196166992,0.875,1.4975004196166992,1.1500005722045898,-4.680000305175785,2,-0.20918366320841864,1.9000066757583463,29.95000076293945,-1.3111092273131812,29.82999992370605,1.5161278414072348,30.20000076293945,-0.20918366320841864
1648,2001-07-19,29.88999938964844,29.95000076293945,29.45000076293945,29.770000457763672,2344062.0,0.016666659097822834,3.1666375268220257,-0.2105245546171322,28.271014709762156,36.695706764978524,0.5106946893541568,1.1138914550502896,1.1284782613072224,-0.7807426725198887,9.1754047064221,0.5500011444091761,-0.06084550683711143,-0.9365005493164027,-2.380548369071601,0.507547270438792,-1.6585244591940018,-0.21447663943880357,1.0227829094054215,39.864836129271715,10.134932381276158,0.7220239098775976,7,0.28000068664550426,0.3850002288818324,1.0075006484985316,0.6650009155273402,-5.079999923706055,3,-0.220475084883078,1.184613307980304,29.399999618530273,1.9000066757583463,29.95000076293945,-1.3111092273131812,29.82999992370605,-0.220475084883078
1649,2001-07-20,29.45000076293945,29.709999084472656,29.020000457763672,29.709999084472656,2779614.0,-0.01472059671106496,4.30771600862714,-2.166671964904438,26.76991113099109,32.281974404447986,0.7978804292606867,1.5042102453267958,1.5463334413171879,-0.2889569962470908,9.790009788959274,0.8699989318847692,-0.22726918955628506,-1.295999240875247,-2.8597784124963077,0.26777993074581374,-2.0778888266857756,-0.5141096550647184,1.2369919074353497,32.33085186783902,6.310647994379586,0.78188958581053,7,0.5099992752075231,0.8249988555908239,1.2474989891052282,1.1099996566772496,-4.29000091552734,4,-0.21697796711225847,3.1666375268220257,29.88999938964844,1.184613307980304,29.399999618530273,1.9000066757583463,29.95000076293945,-0.21697796711225847
1650,2001-07-23,29.190000534057614,29.479999542236328,28.899999618530273,28.959999084472656,1039360.0,-0.008828530463368511,-2.314281666039967,-0.884626670774803,26.948767486869485,29.955976536459954,0.8843780244246418,1.672766927330823,1.7784558035834515,0.01322187097848726,10.141362191067541,0.5799999237060547,-0.41178938172718205,-1.4434994697570822,-3.1169483369322926,0.2299493974181317,-2.2802239033446874,-0.606775036169477,1.230273382299405,26.12619424015356,1.336932909911809,0.8367244335876068,7,0.6849994659423864,1.0849990844726598,1.4474997520446813,1.4899997711181676,-4.9600009918212855,0,-0.19664267441245786,4.30771600862714,29.45000076293945,3.1666375268220257,29.88999938964844,1.184613307980304,29.399999618530273,-0.19664267441245786
1651,2001-07-24,29.29999923706055,29.399999618530273,28.8799991607666,29.190000534057614,1243878.0,0.0037683693384862327,2.3548474426102417,0.47825221624225345,31.132052979358036,29.35526708686149,0.641139596945834,1.4828524083904888,1.6067880815479505,-0.06438798627101505,10.520340073010075,0.5200004577636719,-0.6320390367331363,-1.2345006942748995,-2.979646663286818,0.5106452747370192,-2.107073678780857,-0.36192770976894195,0.8466253056876525,37.16811321200601,10.230499692198507,0.8725729845059591,7,0.5650005340576136,0.975000381469723,1.2475008964538539,1.5750007629394496,-5.159999847412109,1,-0.16518772281966299,-2.314281666039967,29.190000534057614,4.30771600862714,29.45000076293945,3.1666375268220257,29.88999938964844,-0.16518772281966299
1652,2001-07-25,29.15999984741211,30.040000915527344,29.0,29.15999984741211,2261857.0,-0.004778136289893209,-5.500011920940324,0.0,29.49305333067906,27.565118073297757,0.6907393504931463,1.478110884783554,1.6918915171779219,0.11150676464950493,10.036095070638385,1.0400009155273438,-0.8242686784267512,-1.2345001220703118,-2.9470845962826147,0.4780843521419911,-2.090792359176465,-0.3782078849641586,-0.2800006866455078,24.13795371398035,-3.480391097447992,0.8562922371061517,7,0.6700000762939453,1.2799997329711914,1.2874999046325684,1.614999771118164,-5.909999847412109,2,-0.180384096584577,2.3548474426102417,29.29999923706055,-2.314281666039967,29.190000534057614,4.30771600862714,29.45000076293945,-0.180384096584577
1653,2001-07-26,28.84000015258789,29.36000061035156,28.35000038146973,29.15999984741211,2225964.0,-0.010973926491725239,1.8055514347476025,-100.0,27.15516213712054,26.83967101144931,0.7966581237376538,1.6537091717748638,1.9656849272404742,0.47676309047761123,10.031018599410604,1.0100002288818288,-0.9278658055770137,-1.4089998245239244,-3.1311267777042,0.31312712865635106,-2.2700633011140603,-0.5479363479337884,1.2000007629394531,28.99406013450739,0.9724740586096949,0.8610634765901372,7,0.5100002288818395,1.3350000381469727,1.607499599456787,1.9349994659423828,-5.340000152587891,3,-0.14285717120094066,-5.500011920940324,29.15999984741211,2.3548474426102417,29.29999923706055,-2.314281666039967,29.190000534057614,-0.14285717120094066
1654,2001-07-27,29.1299991607666,29.28000068664551,28.61000061035156,28.61000061035156,1373125.0,0.010055444058403973,-1.5769305539762748,-1.6249970197649302,31.892982715714183,26.836650733047687,0.37874702296694807,1.219907475251702,1.5967573742095738,0.22857801995552052,10.227488926981074,0.6700000762939524,-0.9606284086020764,-0.9880007743835435,-2.6259145592763886,0.6499130105093016,-1.806957666829966,-0.16904388193712094,0.9100017547607422,46.15375933782283,19.1690024574119,0.8189568924464222,7,0.0650014877319336,1.0450010299682617,1.3175005912780762,1.6450004577636719,-6.059999465942383,4,-0.14830071470247608,1.8055514347476025,28.84000015258789,-5.500011920940324,29.15999984741211,2.3548474426102417,29.29999923706055,-0.14830071470247608
1655,2001-07-30,29.440000534057614,29.440000534057614,28.420000076293945,28.989999771118164,1331100.0,0.010641997329973618,3.533327681939614,0.8653884949876811,38.271603484720444,28.770210700776566,0.008500355594289744,0.783917088140111,1.218506616948357,-0.025885933346359025,10.515332898483532,1.0200004577636683,-1.0675753467260876,-0.5724994659423857,-2.08939198913793,0.9443930572531585,-1.3309457275401577,0.1859467956553864,0.5662003707885788,64.49703006725348,35.84326318604122,0.7584462615977715,7,-0.24499988555907848,0.7349996566772496,1.007499217987064,1.3349990844726598,-6.04000091552734,0,-0.14538045546888467,-1.5769305539762748,29.1299991607666,1.8055514347476025,28.84000015258789,-5.500011920940324,29.15999984741211,-0.14538045546888467
1656,2001-07-31,30.290000915527344,30.290000915527344,29.15999984741211,29.489999771118164,715785.0,0.02887229504246802,1.8249986290951312,1.7777773068283105,50.84427941916385,32.30875859937542,-0.8808275017321137,-0.15017897646034228,0.3132400650314402,-0.8004719294593414,10.572119704723065,1.1300010681152344,-1.0641360036457286,0.32600088119506765,-1.0809950905617143,1.7329968529518496,-0.37749710468332154,1.0294988670734568,-1.9400005340576136,100.0,66.81554560458169,0.7034979858783902,7,-0.9700002670288086,-0.11500072479248047,0.10499906539917347,0.4849987030029297,-6.400001525878903,1,-0.20006606768323076,3.533327681939614,29.440000534057614,-1.5769305539762748,29.1299991607666,1.8055514347476025,28.84000015258789,-0.20006606768323076
1657,2001-08-01,29.790000915527344,30.25,29.520000457763672,30.25,1118255.0,-0.016507097553228767,2.1739173701756425,-0.5749980330495361,41.02080308406437,33.725401752075676,-0.35725744212583166,0.2765792819452031,0.75779443908052,-0.22895579408058708,11.150500846805432,0.7700004577636719,-1.0335066191181141,-0.11849918365478374,-1.4558850487117176,1.2188866814021502,-0.7871921161832525,0.550193748873685,-1.4012005233764597,74.22681121874623,43.22182292331684,0.6686929325284673,8,-0.4700002670288086,0.38499927520751953,0.5399985313415527,0.9849987030029297,-6.870000839233398,2,-0.18966100544609155,1.8249986290951312,30.290000915527344,3.533327681939614,29.440000534057614,-1.5769305539762748,29.1299991607666,-0.18966100544609155
1658,2001-08-02,29.989999771118164,30.28000068664551,29.809999465942386,29.809999465942386,1045982.0,0.0067136236805744876,-4.222226931717241,-0.3913057900585397,47.87877736997759,36.070831334185286,-0.6052254141630407,0.0018546468873310573,0.4986950556615426,-0.3582639012738973,11.796755032277842,0.4899997711181676,-0.9724051281336337,0.1289997100830078,-1.1185982767157192,1.3765976968817348,-0.4947992833163575,0.7527987034823731,-1.5631753684997491,83.95716525281539,49.33694837211856,0.6237989933993643,8,-0.6699991226196289,0.18500041961669922,0.39499950408935547,0.7849998474121094,-6.920000076293945,3,-0.22474157461011768,2.1739173701756425,29.790000915527344,1.8249986290951312,30.290000915527344,3.533327681939614,29.440000534057614,-0.22474157461011768
1659,2001-08-03,29.01000022888184,30.38999938964844,28.739999771118164,30.38999938964844,1234139.0,-0.03267754417191138,1.391305249220134,-7.666649006061271,42.625898786980706,37.81273481197542,0.34173328635072764,0.8730357211997735,1.4350348833224125,0.6998997932371189,12.85516751175401,1.649999618530277,-0.8707965487456981,-0.7534998893737743,-1.9428965151001023,0.43589673635255366,-1.34819820223694,-0.15880157651060856,-0.5459122960052447,29.949256763102504,-8.676330922945546,0.594698312863164,8,0.3599996566772461,1.0649995803833008,1.3374996185302699,1.764999389648434,-5.3999996185302805,4,-0.18993451173420473,-4.222226931717241,29.989999771118164,2.1739173701756425,29.790000915527344,1.8249986290951312,30.290000915527344,-0.18993451173420473
1660,2001-08-06,28.82999992370605,29.34000015258789,28.6200008392334,29.01000022888184,667782.0,-0.006204767451073123,-1.4000038147069669,0.13043508307338145,40.03557444653774,38.80201497499538,0.5199785220313267,0.9389326164780982,1.5751536198304201,0.971702528394637,13.943834584394668,0.7199993133544922,-0.8406434224025219,-0.8305002212524464,-1.9646493526248108,0.303648910119918,-1.3975747869386268,-0.26342565556626596,-0.2888755325585812,11.864364771564956,-27.703529882184377,0.567074565686182,8,0.5399999618530344,1.2200002670288121,1.4699993133544957,1.9449996948242223,-6.530000686645504,0,-0.1997918919224677,1.391305249220134,29.01000022888184,-4.222226931717241,29.989999771118164,2.1739173701756425,29.790000915527344,-0.1997918919224677
1661,2001-08-07,28.979999542236328,29.25,28.709999084472656,28.709999084472656,1360957.0,0.005202900413708855,-3.0,-1.4999999999999407,45.977007294335955,40.633565415401705,0.3573975479364293,0.6987439404971099,1.4023121303028603,0.9153095767110031,15.077601770245458,0.5400009155273438,-0.7600442287726494,-0.6005005836486816,-1.6862454275782959,0.4852442602809326,-1.143373005613487,-0.0576281616838763,-0.36492015114881937,20.338926431239983,-22.45058116597494,0.5428724219648067,8,0.39000034332275746,1.0150003433227575,1.4900002479553223,1.7950000762939453,-6.479999542236328,1,-0.19254658425972693,-1.4000038147069669,28.82999992370605,1.391305249220134,29.01000022888184,-4.222226931717241,29.989999771118164,-0.19254658425972693
1662,2001-08-08,28.899999618530273,29.1299991607666,28.75,28.809999465942386,878096.0,-0.0027605219106183743,-2.61905540417802,0.33333333333332016,39.70893278394242,42.02842882060414,0.4432504245890456,0.7129085997149076,1.4619382045973701,1.0986622300206221,15.874973492401084,0.37999916076660156,-0.6610210618953687,-0.6155004501342773,-1.7007410120175948,0.46974011174904007,-1.158120731075936,-0.07288016919261864,-0.279998779296875,15.81915302875354,-26.210906007449054,0.5426202809416589,8,0.505000114440918,0.9350004196166992,1.8625001907348633,1.875,-6.469999313354492,2,-0.17335641159211268,-3.0,28.979999542236328,-1.4000038147069669,28.82999992370605,1.391305249220134,29.01000022888184,-0.17335641159211268
1663,2001-08-09,28.920000076293945,29.399999618530273,28.649999618530273,28.809999465942386,1898140.0,0.0006920573711997058,-2.4883696172885506,1.2222269317170436,43.963542248230986,43.36960210199489,0.48700514171125775,0.579266546483975,1.4252447559472508,1.180944639339998,16.850478848688226,0.75,-0.5960325470006254,-0.504500007629396,-1.4541702430980372,0.4451702278392453,-0.9793351253637148,-0.029664889895077096,1.4699993133544957,16.949123319349656,-25.22107127752636,0.47483511773432036,8,0.4849996566772461,0.8150005340576172,1.9074997901916504,1.8549995422363281,-7.659999847412106,3,-0.20746887912072542,-2.61905540417802,28.899999618530273,-3.0,28.979999542236328,-1.4000038147069669,28.82999992370605,-0.20746887912072542
1664,2001-08-10,28.649999618530273,29.20000076293945,28.35000038146973,28.82999992370605,916672.0,-0.009336115389051991,-1.1794915685277219,-1.636357331113906,43.863622767859134,43.99093757789919,0.7618767949203047,0.7664891564235887,1.672169202786975,1.5646716821065212,17.88194148157344,0.8500003814697195,-0.5136970456113836,-0.697000408172606,-1.6330867606892845,0.2390859443440725,-1.165043584430947,-0.22895723191426498,1.705199775695803,28.57137667074755,-14.982688105427254,0.4680431762583401,8,0.7200002670288121,1.085000991821289,2.1675000190734863,2.125,-6.229999542236328,4,-0.19476439783604804,-2.4883696172885506,28.920000076293945,-2.61905540417802,28.899999618530273,-3.0,28.979999542236328,-0.19476439783604804
1665,2001-08-13,28.479999542236328,28.8799991607666,27.79999923706055,28.8799991607666,1230956.0,-0.0059336851154438985,4.400004768376112,2.2222163353537505,40.807176422086904,42.87570391155731,0.873207043877315,0.8750280390012293,1.8166420750612957,1.8332359278505308,18.942782895409298,1.0799999237060511,-0.38589425898346974,-0.7995004653930664,-1.7824605245548533,0.18345959376872045,-1.290980494973958,-0.30802043581217475,1.7949918914794942,42.50000894069446,-1.7849252455356108,0.4914800295808928,8,0.6149997711181676,0.9400005340576172,2.332500457763672,2.2950000762939453,-5.920000076293942,0,-0.17099715625565504,-1.1794915685277219,28.649999618530273,-2.4883696172885506,28.920000076293945,-2.61905540417802,28.899999618530273,-0.17099715625565504
1666,2001-08-14,25.0,28.790000915527344,24.020000457763672,28.739999771118164,9092762.0,-0.12219099712678816,1.484373905696562,9.350008344658226,23.33333170312069,40.91042931367468,3.9380330478097108,4.179454539099275,5.2182222025317415,5.331410076494329,20.712830210487727,4.770000457763672,-0.38737028303240706,-4.0319999694824205,-6.146059344480609,-1.9179405944842323,-5.089029656981516,-2.9749702819833246,5.126491901916506,18.21560771575821,-27.43561286637236,1.057029687499094,8,2.2049999237060547,2.4600000381469727,5.71999979019165,5.774999618530273,-2.4300003051757812,1,-0.10800003051757812,4.400004768376112,28.479999542236328,-1.1794915685277219,28.649999618530273,-2.4883696172885506,28.920000076293945,-0.10800003051757812
1667,2001-08-15,23.25,25.229999542236328,23.0,25.229999542236328,6332687.0,-0.06999999999999995,1.252525310907532,0.5294116747083006,19.71830753074181,37.78148822042626,5.210738848692376,5.739347622151616,6.864949378596993,7.071709810498639,22.162216051628327,2.229999542236328,-0.5079692010554275,-5.474499988555909,-8.803286667618117,-2.145713309493704,-7.138893328087011,-3.8101066490248066,6.387972586384279,3.9062502328306574,-42.040508683581656,1.664393339531103,8,3.4449996948242188,3.6750001907348633,7.467499732971191,7.524999618530273,-0.5,2,-0.032258064516129004,1.484373905696562,25.0,4.400004768376112,28.479999542236328,-1.1794915685277219,28.649999618530273,-0.032258064516129004
1668,2001-08-16,23.29999923706055,23.399999618530273,22.61000061035156,23.26000022888184,6208123.0,0.0021505048198087184,5.58333134651017,-0.020201523952643796,17.575083024830164,34.99806424685398,4.595199858948213,5.4497392039308,6.694332477232166,7.011244551154519,23.73336879803786,0.7899990081787145,-0.7957999364228954,-5.095000743865963,-9.161016847422413,-1.0289846403095169,-7.128008795644188,-3.0619926920877383,5.6741760906853,10.47038863023439,-33.98577550383147,2.033008051778223,8,2.7050008773803675,3.430001258850094,7.2950005531311,7.475000381469723,-0.6899986267089915,3,-0.03733901117477145,1.252525310907532,23.25,1.484373905696562,25.0,4.400004768376112,28.479999542236328,-0.03733901117477145
1669,2001-08-17,23.059999465942386,23.40999984741211,22.399999618530273,23.059999465942386,3219576.0,-0.010300419698573426,1.8857117944861628,0.0,14.23765483311989,32.13162873425199,4.361043710139164,5.466753800016502,6.810050762248938,7.238158764365128,24.86287768807533,1.010000228881836,-1.0218249005979487,-5.015500450134272,-9.691011366192637,-0.33998953407590804,-7.3532559081634545,-2.67774499210509,5.1504748957161475,10.185183549941097,-30.42496664063552,2.337755458029182,8,2.840000152587887,3.5300006866455043,7.522500514984127,7.715000152587887,-0.5199985504150426,4,-0.07805721070024263,5.58333134651017,23.29999923706055,1.252525310907532,23.25,1.484373905696562,25.0,-0.07805721070024263
1670,2001-08-20,23.45000076293945,23.60000038146973,22.899999618530273,23.0,5232638.0,0.016912459064583274,-1.153843445191743,100.0,9.574462808501266,28.08690156915925,3.495190452447872,4.8746006318010515,6.321593467514145,6.837047225666499,25.80876598079177,0.7000007629394567,-1.3349426796232677,-4.338499164581304,-9.413570581635074,0.7365722524724632,-6.8760348731081855,-1.800963456054422,3.947007134681126,16.431939456766866,-15.977347388061506,2.5375357085268835,8,2.449998855590824,2.944998741149906,7.0974988937377965,7.324998855590824,-0.7000007629394496,0,-0.04392326879039277,1.8857117944861628,23.059999465942386,5.58333134651017,23.29999923706055,1.252525310907532,23.25,-0.04392326879039277
1671,2001-08-21,24.459999084472656,24.59000015258789,23.559999465942386,23.649999618530273,5219419.0,0.043070289495658054,-1.080809949041035,1.7999957614546829,20.28983627416669,25.929224179184168,1.9853880993260198,3.6716577739965786,5.247346295004995,5.817387822567213,26.300679442009788,1.139999389648441,-1.5457953370904391,-3.0865008354187005,-8.317293662404367,2.1442919915669663,-5.701897248911536,-0.4711044219258653,2.237427654075276,72.79150252572056,43.7851942099517,2.6153964134928342,8,1.4400005340576172,1.9350004196166992,5.965000629425049,6.315000534057617,-1.029998779296875,1,-0.07767782868546391,-1.153843445191743,23.45000076293945,1.8857117944861628,23.059999465942386,5.58333134651017,23.29999923706055,-0.07767782868546391
1672,2001-08-22,23.899999618530273,24.709999084472656,23.520000457763672,24.54999923706055,3497463.0,-0.022894500691043485,1.4536071527590702,-0.8024691939445217,17.363336294869228,22.973645739921754,1.9685662474302177,4.023682516188153,5.730751705846345,6.370119939445608,28.025509288453463,1.1899986267089844,-1.7668766338893498,-3.3835002899169915,-8.79840898634972,2.031408406515741,-6.090954638133358,-0.6760459417006253,2.1957873232151854,64.9350799476511,41.1083698925578,2.7074543482163658,8,1.9000005722045898,2.494999885559082,6.442500591278076,6.875,-0.6199989318847621,2,-0.05564853326084873,-1.080809949041035,24.459999084472656,-1.153843445191743,23.45000076293945,1.8857117944861628,23.059999465942386,-0.05564853326084873
1673,2001-08-23,24.71999931335449,25.03000068664551,23.85000038146973,23.8700008392334,3487532.0,0.034309611209719426,-1.651687897543183,-1.307690727639246,26.60849633506109,21.056409469610855,0.54774445955616,3.0347920930485195,4.866608047938801,5.529344834418822,28.86272708781979,1.1800003051757812,-2.054561068746601,-2.357500553131107,-7.836186408835555,3.121185302573341,-5.096843480983331,0.38184237472111704,0.858377403140846,88.21288032733835,62.46891279170694,2.739342927852225,8,0.9200000762939489,1.6750001907348668,5.522500514984134,6.055000305175785,-0.379999160766598,3,-0.0796925310709955,1.4536071527590702,23.899999618530273,-1.080809949041035,24.459999084472656,-1.153843445191743,23.45000076293945,-0.0796925310709955
1674,2001-08-24,24.809999465942386,24.989999771118164,24.1200008392334,24.989999771118164,1537237.0,0.003640782972808454,8.666638409697791,-0.21176544506376957,27.863428766604812,19.618215285668406,-0.16119385775235173,2.7453075290843607,4.729053398015495,5.408024036053401,29.745189177383846,0.8699989318847656,-2.332982916762706,-2.051500415802,-7.530103362892614,3.4271025312886145,-4.790801889347307,0.6878010577433074,0.3234044568378387,89.67130937179311,59.60341806478081,2.7393014735453063,8,0.7850008010864222,1.585000038146969,5.412500381469723,5.965000152587887,-0.7099990844726562,4,-0.08867387758757705,-1.651687897543183,24.71999931335449,1.4536071527590702,23.899999618530273,-1.080809949041035,24.459999084472656,-0.08867387758757705
1675,2001-08-27,25.15999984741211,25.420000076293945,23.989999771118164,24.81999969482422,2490509.0,0.014107230512043323,2.325579744859034,-1.88888653414152,29.41810238517266,20.29430091700751,-1.152901978377244,2.1694484115445185,4.345223595006225,5.041673002789359,30.24570372339037,1.4300003051757812,-2.6694806486132308,-1.4875000000000007,-6.875638925949957,3.900638925949959,-4.181569462974981,1.2065694629749792,-2.760000228881836,86.31577467984143,52.74452953127286,2.69406946297498,8,-1.25,1.234999656677246,4.957499980926514,5.614999771118164,-1.4500007629394531,0,-0.10413350348864381,8.666638409697791,24.809999465942386,-1.651687897543183,24.71999931335449,1.4536071527590702,23.899999618530273,-0.10413350348864381
1676,2001-08-28,24.229999542236328,25.34000015258789,24.04999923706055,25.149999618530273,1241486.0,-0.03696344637583293,-1.0156253492457838,-2.705881362968282,26.949652205397925,21.097783658635965,-0.3839936961437118,2.7638759698417488,5.210225152907629,5.951345475682338,32.25108793762126,1.2900009155273402,-3.0481933649650266,-2.1145002365112298,-7.318597974527879,3.08959750150542,-4.7165491055195545,0.487548632497095,-1.7695999145507812,37.36838036956393,1.4875193443786756,2.6020488690083243,8,-0.31999969482421875,2.1649999618530273,5.845000267028809,6.545000076293945,-0.11999893188476918,1,-0.06108128642992661,2.325579744859034,25.15999984741211,8.666638409697791,24.809999465942386,-1.651687897543183,24.71999931335449,-0.06108128642992661
1677,2001-08-29,24.13999938964844,24.88999938964844,24.0,24.29999923706055,1538390.0,-0.003714409999513335,-3.0454643974926463,0.17391286319957708,26.568621456141173,22.097065706559412,-0.1726238827894484,2.539068450728699,5.197701337792754,6.00256453249505,34.3774509285733,0.889999389648441,-3.4429996384779074,-1.9220003128051708,-6.948974416521391,3.1049737909110497,-4.435487364663281,0.5914867390529395,-1.620407752990726,18.471277996724748,-18.9862244724432,2.5134870518581103,8,-0.22999954223633168,2.2550001144409144,5.930000305175778,6.635000228881832,0.7399997711181605,2,-0.029411727523784292,-1.0156253492457838,24.229999542236328,2.325579744859034,25.15999984741211,8.666638409697791,24.809999465942386,-0.029411727523784292
1678,2001-08-30,23.25,24.20000076293945,22.899999618530273,24.01000022888184,4084051.0,-0.03686824408247846,1.2807011673295055,4.750005960470184,25.046207381017638,23.29801598965916,0.79292141308213,3.054858076768987,5.962082493960729,6.847734784566093,36.92090402573939,1.3000011444091761,-3.4183788647048026,-2.474999713897706,-7.292544491036388,2.3425450632409763,-4.883772102467049,-0.06622732532836295,-0.6724001945495601,13.888901503626233,-23.672608789310264,2.408772388569342,8,0.9099998474121094,3.1449995040893555,6.884999752044678,7.524999618530273,1.639999389648441,3,0.0012903521137854757,-3.0454643974926463,24.13999938964844,-1.0156253492457838,24.229999542236328,2.325579744859034,25.15999984741211,0.0012903521137854757
1679,2001-08-31,23.5,23.790000915527344,23.020000457763672,23.059999465942386,2903188.0,0.010752688172043001,-1.961548477968228,-0.578947896772308,27.15596060571805,25.251515744905472,0.6838089801898377,2.4990236118562557,5.586134594780827,6.553904270533927,38.250453574501876,0.7700004577636719,-3.1652577662429664,-1.9494997024536147,-6.603482585194914,2.704483180287685,-4.276491143824263,0.37749173891703336,-0.8655521891326892,23.809534622155816,-12.585014045754285,2.3269914413706494,8,0.6599998474121094,2.8949995040893555,6.262500286102295,7.175000190734863,1.6499996185302734,4,0.03574468734416558,1.2807011673295055,23.25,-3.0454643974926463,24.13999938964844,-1.0156253492457838,24.229999542236328,0.03574468734416558
1680,2001-09-03,23.06999969482422,23.940000534057614,23.01000022888184,23.40999984741211,1055814.0,-0.018297885326629015,-3.0434876353805898,-0.7727266816075524,37.70700203612544,27.18675638512311,1.1781305082628322,2.6091457869592958,5.870343142366433,6.937128654844862,39.445306675837,0.9300003051757741,-2.8979474771971496,-2.091499996185302,-6.574409122249669,2.391409129879065,-4.332954559217487,0.14995456684688335,-0.3798408386483736,6.967214716598541,-30.416244368672743,2.2414545630321845,9,1.0900001525878906,3.3249998092651367,6.6150007247924805,7.6050004959106445,1.8400001525878906,0,0.04464675770570525,-1.961548477968228,23.5,1.2807011673295055,23.25,-3.0454643974926463,24.13999938964844,0.04464675770570525
1681,2001-09-04,23.399999618530273,23.489999771118164,23.0,23.229999542236328,2160466.0,0.014304288169543877,1.7999956403507338,-0.5,51.16640478931505,30.942652884505982,0.7621001810389707,1.9390902348031105,5.4005382412550205,6.571377160668813,40.70712514069263,0.48999977111816406,-2.554568217547736,-1.4825000762939453,-5.648107987668791,2.6831078350809,-3.56530403198137,0.6003038793934792,-0.6552439379520649,25.125631030553,-15.811182910715967,2.082803955687423,9,0.7600002288818359,2.994999885559082,6.285000801086426,7.27500057220459,1.6000003814697266,1,0.013247840640856046,-3.0434876353805898,23.06999969482422,-1.961548477968228,23.5,1.2807011673295055,23.25,0.013247840640856046
1682,2001-09-05,23.88999938964844,24.20000076293945,23.209999084472656,23.309999465942386,1679118.0,0.02094016150026512,-1.5384636075755587,3.4117627259365637,54.29403380144359,34.01882371410404,0.302325450812841,1.1114961152059841,4.75162312240737,6.052263649163319,41.67585593383769,0.9900016784667933,-2.1810942455901383,-0.7420002937316852,-4.4699352418552,2.98593465439183,-2.6059677677934445,1.1219671803300741,-1.0917388211559178,76.15376150827177,30.067570303193243,1.8639674740617578,9,0.2700004577636683,2.5050001144409144,5.857501029968258,6.655001640319828,1.2700004577636683,2,0.009208925337957252,1.7999956403507338,23.399999618530273,-3.0434876353805898,23.06999969482422,-1.961548477968228,23.5,0.009208925337957252
1683,2001-09-06,22.920000076293945,24.38999938964844,22.76000022888184,24.290000915527344,2974224.0,-0.04060273495757383,1.0764349781504916,-2.362070723181195,49.0789511989696,36.376103984366786,1.1065042773748672,1.6958922330423363,5.55492905496267,6.968212239494317,43.33218376202051,1.6299991607666016,-1.9892881402327838,-1.4119996070861802,-4.615849772052286,1.7918505578799255,-3.013924689569233,0.18992547539687266,2.5,9.815946612933017,-39.12560044572197,1.601925082483052,9,1.1700000762939453,3.47499942779541,6.827500343322754,7.494999885559082,1.6599998474121058,3,0.08551479397680617,-1.5384636075755587,23.88999938964844,1.7999956403507338,23.399999618530273,-3.0434876353805898,23.06999969482422,0.08551479397680617
1684,2001-09-07,23.06999969482422,23.88999938964844,23.06999969482422,23.11000061035156,3674823.0,0.006544485952485468,-39.99904634751115,0.029197730674182087,47.41846988072331,38.376144817205756,0.7640806285519233,1.1662110693654775,5.236542207896676,6.745803839565781,44.70062964819703,0.9699993133544957,-1.6984408697433544,-0.9829999923706048,-3.502307165368336,1.5363071806271265,-2.2426535788694686,0.2766535941282591,2.296800384521486,19.0183819356437,-32.62944408949282,1.2596535864988654,9,0.9800004959106445,3.3249998092651367,6.6775007247924805,7.324999809265137,1.2000007629394531,4,0.0788903215821255,1.0764349781504916,22.920000076293945,-1.5384636075755587,23.88999938964844,1.7999956403507338,23.399999618530273,0.0788903215821255
1685,2001-09-10,23.61000061035156,23.78000068664551,22.85000038146973,23.040000915527344,4433260.0,0.02340706210102339,1.0439570574007075,-14.249666221630015,43.83165058477263,40.25192241491405,-0.021131911286676797,0.2557685337958553,4.537404750586656,6.145698758978586,45.581929211194804,0.9300003051757812,-1.5624577830218165,-0.199499130249027,-1.6181635865027495,1.2191653260046955,-0.9088313583758882,0.5098330978778343,1.704663471984869,52.147289515778496,3.042881852354725,0.7093322281268606,9,0.21499919891358132,2.2899990081787145,6.112499237060554,6.710000038146976,0.5999984741210973,0,0.06522655520404852,-39.99904634751115,23.06999969482422,1.0764349781504916,22.920000076293945,-1.5384636075755587,23.88999938964844,0.06522655520404852
1686,2001-09-11,22.299999237060547,23.82999992370605,21.459999084472656,23.6200008392334,1672560.0,-0.05548502072959094,1.724139254007358,-2.3157935243806276,39.52879509262248,41.691941707856415,1.1022183303240674,1.4262455874262798,5.679115166069295,7.391838965927814,44.44018157024993,2.370000839233395,-1.4854288975859262,-1.3745004653930657,-2.8295600723394614,0.08055914155333,-2.1020302688662618,-0.6469706619198696,2.9635715682067882,28.66894420127014,-17.67154208764413,0.7275298034731971,9,0.625,3.130000114440918,7.410000801086426,7.925000190734863,1.9600009918212926,1,0.11704039011866785,1.0439570574007075,23.61000061035156,-39.99904634751115,23.06999969482422,1.0764349781504916,22.920000076293945,0.11704039011866785
1687,2001-09-12,22.5,22.670000076293945,20.51000022888184,21.01000022888184,1863283.0,0.008968644384842461,1.3606556693595335,-1.12878633530859,34.18804440588694,42.70770137728634,0.72093289337068,1.2302513941580244,5.321283347946505,7.127533679756535,43.052589395500554,2.159999847412106,-1.4519285603534051,-1.1369997024536147,-2.674449212968984,0.40044980806175445,-1.905724457711301,-0.36827494719592835,2.611427936435547,51.28866498839605,9.821554677989596,0.7687247552576847,9,-0.05000019073485973,2.4549999237060547,7.182499885559086,7.675000190734863,1.3999996185302734,2,0.11111111111111116,1.724139254007358,22.299999237060547,1.0439570574007075,23.61000061035156,-39.99904634751115,23.06999969482422,0.11111111111111116
1688,2001-09-13,22.43000030517578,23.10000038146973,22.0,22.5,2055849.0,-0.0031110975477430802,-1.365591441955101,-0.04697966817249102,33.00001062665375,43.35704026850142,0.7402260282293938,1.2982953419173668,5.228094904205861,7.138396183029069,41.256655545639894,1.1000003814697301,-1.3050541778976097,-1.1634994506835952,-2.7878698104394672,0.4608709090722769,-1.9756846305615312,-0.35131427080565913,2.4053419688065425,56.80475008930108,20.54968296548008,0.8121851798779367,9,0.01999950408935902,2.5249996185302734,7.189999580383301,7.744999885559082,1.2700004577636683,3,0.12171197080217477,1.3606556693595335,22.5,1.724139254007358,22.299999237060547,1.0439570574007075,23.61000061035156,0.12171197080217477
1689,2001-09-14,21.26000022888184,22.729999542236328,21.200000762939453,22.6200008392334,3029621.0,-0.05216228534887546,-1.0675665574666278,19.42866485013619,25.063946166925177,41.952256283034714,1.7422872409564043,2.4522582945524753,6.2173020412285105,8.234350622565827,39.44283857792621,1.529998779296875,-1.1769668414169274,-2.243499565124509,-4.164675092448505,-0.322324037800513,-3.204087328786507,-1.282911801462511,3.3158215223944545,22.590363522298794,-7.029468513884272,0.9605877636619975,9,1.1899995803833008,3.595000267028805,8.309999942779537,8.914999961853024,2.5,4,0.1561617901731709,-1.365591441955101,22.43000030517578,1.3606556693595335,22.5,1.724139254007358,22.299999237060547,0.1561617901731709
1690,2001-09-17,22.420000076293945,23.440000534057614,20.600000381469727,20.709999084472656,4282534.0,0.05456255103121954,-1.943007782581837,-1.2573531061719563,38.75776889050848,40.573518960945094,0.5368434563712228,1.276588227575985,4.888517639997495,7.006298754990798,37.49825775258348,2.840000152587887,-0.9151026524335641,-1.0319996833801284,-3.013488363692531,0.9494889969322742,-2.0227440235363296,-0.0412553432239271,1.9118723836386806,57.530121174099605,27.696994594306748,0.9907443401562014,9,0.02999973297119496,2.2749996185302734,7.132500171661377,7.755000114440918,1.510000228881836,0,0.08251562779546306,-1.0675665574666278,21.26000022888184,-1.365591441955101,22.43000030517578,1.3606556693595335,22.5,0.08251562779546306
1691,2001-09-18,22.559999465942386,23.20000076293945,21.739999771118164,22.450000762939453,3461930.0,0.0062443973760941685,1.1007188913786605,0.06432668959201933,40.24691451051903,39.01272792862015,0.29632069893974844,1.0402831076526908,4.58787426812647,6.794059419786844,36.824857618519445,1.4600009918212855,-0.6885712819388274,-0.7970003128051708,-2.7570762813212113,1.1630756557108697,-1.7770382970631893,0.18303767145284766,1.5425606601271937,69.96583698094751,37.09704124290034,0.98003798425802,9,-0.1099996566772461,2.0900011062622035,6.697500228881832,7.340000152587887,1.4800014495849574,1,0.07313828269460676,-1.943007782581837,22.420000076293945,-1.0675665574666278,21.26000022888184,-1.365591441955101,22.43000030517578,0.07313828269460676
1692,2001-09-19,22.56999969482422,23.07999992370605,22.239999771118164,22.690000534057614,4199858.0,0.0004432725673122473,-1.1538446490359249,-1.0909295833260408,45.29085740854239,38.591828618572684,0.08871707448352595,0.9755507475521483,4.426284512602695,6.71976627692591,36.2706224941314,0.8400001525878871,-0.6155282168975731,-0.7205000877380385,-2.6932134143343376,1.2522132388582605,-1.706856751036188,0.265856575560111,1.3170068374140982,69.36616927852536,32.688051482450035,0.9863566632981496,9,-0.3699998855590785,0.3950004577636719,4.762500286102295,5.440000534057617,1.0300006866455114,2,0.07487818152009873,1.1007188913786605,22.559999465942386,-1.943007782581837,22.420000076293945,-1.0675665574666278,21.26000022888184,0.07487818152009873
1693,2001-09-20,22.75,23.06999969482422,21.899999618530273,22.420000076293945,4231557.0,0.007975201932194143,1.4123729990030656,-2.7499801319241057,44.75524587452583,38.2959148401063,-0.13179316272018937,0.6750035511610903,4.07625240698286,6.470597878543288,36.17666959374915,1.1700000762939453,-0.6946565205595512,-0.44199981689452983,-2.3080237981870724,1.4240241643980127,-1.375011807540801,0.49101217375174144,0.9343861540369289,75.70420785263458,35.853415601230196,0.9330119906462704,9,-0.5799999237060547,0.21500015258789062,4.059999942779541,4.75,1.4500007629394496,3,0.05054943378155041,-1.1538446490359249,22.56999969482422,1.1007188913786605,22.559999465942386,-1.943007782581837,22.420000076293945,0.05054943378155041
1694,2001-09-21,22.61000061035156,22.790000915527344,21.059999465942386,22.209999084472656,3443516.0,-0.0061538193252062,3.5526225969984346,1.2121261162326857,46.64723729194329,38.6087578075697,-0.07141689079029945,0.6764138826434802,4.058495949076779,6.55987181312344,36.24561091372396,1.7300014495849574,-0.8520370500549461,-0.4719992637634327,-2.189924363715946,1.2459258361890804,-1.330961813739691,0.3869632862128256,0.8839223881760638,70.77465214395373,25.6587025138615,0.8589625499762571,9,-0.44000053405761363,0.3549995422363317,3.7574996948242223,4.694999694824222,0.4399986267089915,4,0.048208762634391666,1.4123729990030656,22.75,-1.1538446490359249,22.56999969482422,1.1007188913786605,22.559999465942386,0.048208762634391666
1695,2001-09-24,22.540000915527344,22.920000076293945,22.06999969482422,22.6299991607666,3181422.0,-0.0030959616512423738,1.5373142826234867,-0.22499475481127057,43.484858687148886,39.048320429183754,-0.18903760938878023,0.5692515728996632,3.978601867803789,6.578224033230374,36.82298432685853,0.8500003814697266,-0.9027272440382355,-0.4109990119934075,-1.8364057568916294,1.0144077329048145,-1.1237023844425167,0.3017043604557017,0.7748867168215305,69.15890432691586,20.62557972474565,0.7127033724491102,9,-0.5650005340576172,0.4249992370605469,3.7049989700317383,4.659998893737793,0.3899993896484375,0,0.0541259655634736,3.5526225969984346,22.61000061035156,1.4123729990030656,22.75,-1.1538446490359249,22.56999969482422,0.0541259655634736
1696,2001-09-25,22.75,22.84000015258789,22.049999237060547,22.399999618530273,2554883.0,0.009316729190014916,1.9811316680641875,-3.8889689519974566,40.98101705145612,39.803095167580324,-0.3670952203894515,0.2558048278917795,3.6141901524031965,6.323341776222328,37.43565747259781,0.7900009155273438,-0.9493572327836972,-0.12699995040893697,-1.4203852977233602,1.1663853969054863,-0.7736926240661504,0.5196927232482764,0.39659438814085135,83.66337381569741,37.028337374214644,0.6466926736572124,9,-0.7299995422363281,0.21500015258789062,3.3974995613098145,4.449999809265137,0.5699996948242188,1,0.05186814528245187,1.5373142826234867,22.540000915527344,3.5526225969984346,22.61000061035156,1.4123729990030656,22.75,0.05186814528245187
1697,2001-09-26,23.43000030517578,24.46999931335449,22.40999984741211,22.729999542236328,2810548.0,0.029890123304429972,-2.0746257184582877,2.0,54.22885713770582,42.16185589103055,-1.0072219248477197,-0.5060600777087778,2.802226118804242,5.601158459026067,37.33010155324096,2.0599994659423793,-0.9972263127683831,0.5885003089904792,-0.5930645537351147,1.7700651717160731,-0.0022821223723177297,1.1792827403532762,-2.9200000762939418,69.50149399660597,17.456891577076902,0.5907824313627973,9,-0.8950004577636719,-0.4650001525878906,2.717499256134033,3.7699995040893555,-0.5300006866455078,2,0.026035023576880256,1.9811316680641875,22.75,1.5373142826234867,22.540000915527344,3.5526225969984346,22.61000061035156,0.026035023576880256
1698,2001-09-27,23.28000068664551,23.79999923706055,22.84000015258789,23.26000022888184,1368898.0,-0.006402032290931503,-1.2325544259328156,0.028572051378466603,51.741301558110735,45.12600649005117,-0.8090502146344747,-0.37281190285383303,2.800001620067814,5.695699213260465,36.494126415197734,0.9599990844726598,-0.9045401969584468,0.4370006561279318,-0.7468218184090283,1.620823130664892,-0.15491058114054823,1.0289118933964119,-2.6908004760742195,65.10267800709481,8.51363730900647,0.5919112372684792,9,-0.745000839233402,-0.31500053405762074,2.817499160766598,3.9199991226196254,-0.5300006866455114,3,0.013745690952998268,-2.0746257184582877,23.43000030517578,1.9811316680641875,22.75,1.5373142826234867,22.540000915527344,0.013745690952998268
1699,2001-09-28,24.34000015258789,24.35000038146973,23.309999465942386,23.309999465942386,1444154.0,0.04553262176450201,-1.0194179072140461,51.498855617012985,55.57251623867316,46.99431175095836,-1.5491116890735839,-1.4405096916088027,1.6111414327362823,4.574185687603514,35.405409294164095,1.0699996948242188,-0.7543578015109595,1.4550001144409173,0.12273652932679013,2.7872636995550444,0.7888683218838537,2.121131906997981,-3.6731839599609337,94.62813402197563,35.929095476990874,0.6661317925570636,9,-1.5750007629394531,-1.375,1.6774992942810059,2.859999656677246,-0.5400009155273402,4,-0.005751823696416691,-1.2325544259328156,23.28000068664551,-2.0746257184582877,23.43000030517578,1.9811316680641875,22.75,-0.005751823696416691
1700,2001-10-01,24.10000038146973,24.70000076293945,23.86000061035156,24.540000915527344,1526879.0,-0.00986030277787997,1.210526051613863,-0.4271846997409321,66.42337519408508,49.9028073824657,-1.1686373055523624,-1.179881496540137,1.7252167020928297,4.749533613624802,34.35374039513563,0.8400001525878906,-0.5837707369764793,1.163500308990482,-0.274323750711833,2.601324368692797,0.4445882791393245,1.8824123388416396,-3.357120526428222,77.35848920801196,14.246959486649843,0.7189120298511568,10,-1.2200002670288121,-1.1350002288818395,1.894999504089352,3.0999994277954066,-1.3000011444091797,0,-0.043568511526519194,-1.0194179072140461,24.34000015258789,-1.2325544259328156,23.28000068664551,-2.0746257184582877,23.43000030517578,-0.043568511526519194
1701,2001-10-02,23.709999084472656,24.670000076293945,22.559999465942386,24.670000076293945,3365008.0,-0.016182626175265225,3.3958300633596648,2.1818177877383818,60.67018937589651,51.611622045505044,-0.6686714883574894,-0.8068317119552546,1.9786192282348587,5.054874024448075,33.59972586399296,2.110000610351559,-0.22139940112906586,0.7579990386962905,-0.7072848055900032,2.223282882982584,0.02535711655314188,1.490640960839439,-2.80883439311523,56.768502940147684,-7.514737668853826,0.7326419221431472,10,-0.8299989700317383,-0.784998893737793,1.4425005912780762,3.4900007247924805,-0.3099994659423828,1,-0.032897461384032045,1.210526051613863,24.10000038146973,-1.0194179072140461,24.34000015258789,-1.2325544259328156,23.28000068664551,-0.032897461384032045
1702,2001-10-03,24.11000061035156,24.5,23.11000061035156,23.88999938964844,1518877.0,0.01687058377580697,1.779998779296882,-0.22916770146845084,64.00000254313153,53.74992834201679,-0.9244688198857887,-1.253788611790533,1.4483639027116126,4.576468240151865,33.84009010903297,1.389999389648441,-0.04513375844518919,1.1470005035400348,-0.35087322082267036,2.64487422790274,0.3980636413586822,1.8959373657213874,-3.056882476130852,72.42991612127511,6.903243401997784,0.7489368621813522,10,-1.230000495910641,-1.4100008010864187,1.0424990653991735,3.0899991989135778,-0.06000137329100852,2,-0.032766524078317705,3.3958300633596648,23.709999084472656,1.210526051613863,24.10000038146973,-1.0194179072140461,24.34000015258789,-0.032766524078317705
1703,2001-10-04,24.8799991607666,25.20000076293945,24.209999084472656,24.729999542236328,1636261.0,0.03193689468777716,1.506324407456513,0.6818126647246717,82.3214278415756,57.71372729197594,-1.5204438118130987,-1.9704458781855791,0.5646895768118725,3.7384531634912683,33.48911527640134,1.0900001525878906,0.1394993233903179,1.818999099731446,0.09375747840293158,3.5442407210599605,0.9563782890671888,2.6816199103957032,-3.6810057213971454,87.87873314544042,16.22192090085322,0.8626208106642569,10,-1.2549991607666016,-2.024998664855957,0.27250051498413086,2.320000648498535,-0.9699993133544922,3,-0.0795819778546697,1.779998779296882,24.11000061035156,3.3958300633596648,23.709999084472656,1.210526051613863,24.10000038146973,-0.0795819778546697
1704,2001-10-05,24.88999938964844,25.35000038146973,23.770000457763672,24.5,3095142.0,0.00040193847343883427,1.412211095224637,2.6000025431380016,77.7528084108525,61.52127726127634,-1.3108660932670126,-1.9363846631191635,0.4294370625961257,3.6423998170000793,33.24016823688714,1.5799999237060582,0.28293818541033033,1.7379993438720724,-0.1714076295392708,3.6474063172834157,0.7832958571664008,2.692702830577744,-3.450945510864784,83.51251466401962,9.652840462531941,0.9547034867056717,10,-1.1899995803833043,-1.9599990844726562,0.38750028610229137,2.3100004196166957,-1.3699989318847692,4,-0.08597828212637282,1.506324407456513,24.8799991607666,1.779998779296882,24.11000061035156,3.3958300633596648,23.709999084472656,-0.08597828212637282
1705,2001-10-08,25.149999618530273,25.239999771118164,24.11000061035156,24.790000915527344,1142551.0,0.010445971685719035,3.185189763876883,0.92307504205954,78.33698386808662,65.67194024090195,-1.2982258859494706,-2.187237295746076,0.034629543149929276,3.3012958683741758,32.803366852545054,1.1299991607666051,0.4383235112882602,1.9209996223449721,-0.18069764321747783,4.022696887907422,0.8701509895637471,2.971848255126197,-3.3980700195317297,92.83151622544705,17.7159370727164,1.050848632781224,10,-1.2699995040893555,-2.2199993133544886,0.12750005722045898,2.0500001907348633,-0.19999885559082387,0,-0.053677948387524266,1.412211095224637,24.88999938964844,1.506324407456513,24.8799991607666,1.779998779296882,24.11000061035156,-0.053677948387524266
1706,2001-10-09,24.90999984741211,25.60000038146973,24.75,25.15999984741211,1392971.0,-0.009542734582840051,-1.982459075638138,-0.6944469463768193,74.37500546376,67.91040116601907,-0.8041762388472513,-1.8357995486187555,0.10685152586035329,3.460208342881593,31.271037031337368,0.8500003814697301,0.596336819786849,1.550499820709227,-0.6309283479533043,3.7319279893717585,0.45978573637796316,2.641213905040491,-2.870224585815869,72.28913263121443,-3.4069081833604855,1.0907140843312655,10,-0.8299999237060511,-1.8549995422363246,0.36749982833862305,2.2899999618530273,-0.11000061035155895,1,-0.08470496279713013,3.185189763876883,25.149999618530273,1.412211095224637,24.88999938964844,1.506324407456513,24.8799991607666,-0.08470496279713013
1707,2001-10-10,25.0,25.54999923706055,24.70000076293945,24.90999984741211,2142490.0,0.003613012972267793,-2.3333383198820994,-0.3600006103515625,73.88535496129421,70.37085154415058,-0.7242100129654432,-1.822334895489977,-0.13722085949441265,3.292174173452395,29.16800655750859,0.8499984741211009,0.8049221842791745,1.5154999732971177,-0.7436795204175226,3.774679467011758,0.38591022643979755,2.645089720154438,-2.6042022264164117,67.21309254184949,-8.131536029812665,1.1295897468573195,10,-0.9200000762939418,-1.9449996948242152,0.2774996757507324,2.1999998092651367,-0.37000083923339844,2,-0.06400001525878907,-1.982459075638138,24.90999984741211,3.185189763876883,25.149999618530273,1.412211095224637,24.88999938964844,-0.06400001525878907
1708,2001-10-11,25.15999984741211,25.60000038146973,24.93000030517578,25.149999618530273,3319309.0,0.006399993896484268,-1.9777856897626138,0.11111346585851736,76.95559708082894,72.74674941550123,-0.6587632385873263,-1.8628317569509996,-0.4590579104714365,3.051883387082732,27.530290030549526,0.6700000762939489,1.0397464293227792,1.5389998435974128,-0.7809898133379498,3.8589895005327755,0.3790050151297315,2.698994672065094,-2.443781813039905,75.95625396712884,0.03216802651462558,1.1599948284676806,10,-1.0799999237060511,-2.1049995422363246,0.11749982833862305,2.0399999618530273,-0.4099998474121094,3,-0.04411767158519009,-2.3333383198820994,25.0,-1.982459075638138,24.90999984741211,3.185189763876883,25.149999618530273,-0.04411767158519009
1709,2001-10-12,24.57999992370605,25.60000038146973,24.29999923706055,25.38999938964844,2421814.0,-0.023052461336390495,1.1138205078503465,-80.99809269502265,69.46564024127231,73.0847788651887,-0.04597380747847879,-1.0765479983578636,-0.01937842475254925,3.561296003888046,25.58514803009546,1.3000011444091797,1.1232524127333967,0.7929999351501422,-1.2773630154762259,2.8633628857765103,-0.24218154016304183,1.8281814104633263,-1.5754036546240933,31.54358292295447,-43.36759004425315,1.0351814753131838,10,-0.4999999999999929,-1.5249996185302663,0.6624999046325719,2.6199998855590856,0.270000457763679,4,-0.027257936467597887,-1.9777856897626138,25.15999984741211,-2.3333383198820994,25.0,-1.982459075638138,24.90999984741211,-0.027257936467597887
1710,2001-10-15,24.270000457763672,24.95000076293945,24.25,24.59000015258789,1917558.0,-0.012611857888713884,-2.888886534141463,0.3950616121109619,64.2322136173259,73.48055933645861,0.3248361197357639,-0.6543960491773717,0.14960811450075084,3.8015420014905175,24.462015818167423,0.7000007629394496,1.2402790236114782,0.3905004501342759,-1.5858805419215827,2.3668814421901345,-0.5976900458936534,1.3786909461622052,-1.0058637774429364,1.4815149712696825,-69.33499295678257,0.9881904960279291,10,0.08500003814697266,-1.215000152587887,0.9524993896484375,2.929999351501465,-0.2800006866455078,0,-0.030902347995633628,1.1138205078503465,24.57999992370605,-1.9777856897626138,25.15999984741211,-2.3333383198820994,25.0,-0.030902347995633628
1711,2001-10-16,24.209999084472656,25.290000915527344,24.11000061035156,24.46999931335449,1823631.0,-0.002472244423539882,-4.130467593533155,0.8125014901175294,58.2626967963017,72.84308092014419,0.5176585262338023,-0.48954184082405305,0.06015628295947195,3.798716424756897,23.133567584892685,1.1800003051757848,1.2509040707797574,0.24799909591674663,-1.6318615761646917,2.127859767998185,-0.6919312401239743,1.1879294319574676,-0.7122760340370213,6.711308018930325,-61.616549293998546,0.9399303360407194,10,0.47500133514404297,-1.1549987792968714,0.6525006294250488,2.890000343322754,-0.3999996185302699,1,0.030565952352365144,-2.888886534141463,24.270000457763672,1.1138205078503465,24.57999992370605,-1.9777856897626138,25.15999984741211,0.030565952352365144
1712,2001-10-17,24.26000022888184,24.79999923706055,24.149999618530273,24.440000534057614,1593608.0,0.002065309636515078,-2.2499856949398414,0.6923082566115069,60.60604934663027,70.43026108737249,0.5488945618198748,-0.42840522201446873,-0.13921941871468135,3.687457324180027,21.733328358372887,0.649999618530277,1.2155177997699624,0.21350021362304972,-1.5513165164362661,1.9783169436823655,-0.6689081514066082,1.0959085786527076,-0.5520494453427958,10.067090038390626,-56.24518601620991,0.8824083650296586,10,0.42500019073485973,-1.2049999237060547,-0.08250093460083363,2.3449993133544886,0.03000068664550426,2,0.022258821231824877,-4.130467593533155,24.209999084472656,-2.888886534141463,24.270000457763672,1.1138205078503465,24.57999992370605,0.022258821231824877
1713,2001-10-18,23.899999618530273,24.399999618530273,23.81999969482422,24.059999465942386,1347880.0,-0.014839266568636766,-2.625002980235081,0.8888865341415375,44.38775386079582,66.72303280403285,0.8440209993421419,0.023365897150412707,0.06349884286218455,3.9854007302991015,20.157093031132078,0.5799999237060547,1.2405161596120706,-0.20400037765502788,-1.8627044406833342,1.4547036853732784,-1.0333524091691828,0.625351653859127,1.7000007629394567,4.494376002563124,-55.83045981213559,0.8293520315141535,10,0.8100004196166992,-0.7999992370605469,-0.19749975204467773,2.175000190734867,0.149999618530277,3,0.030543914388615256,-2.2499856949398414,24.26000022888184,-4.130467593533155,24.209999084472656,-2.888886534141463,24.270000457763672,0.030543914388615256
1714,2001-10-19,23.70000076293945,23.989999771118164,23.26000022888184,23.78000068664551,1639575.0,-0.00836815308715566,1.9200093078968208,0.5000000000000333,44.84536969353151,63.00174234019341,0.9582355478255913,0.32592198694268504,0.1093527776410248,4.120112335253463,18.192606494278007,0.7299995422363246,1.2045840624809117,-0.4584992408752484,-1.9761461209821007,1.059147639231604,-1.2173226809286746,0.30032419917817776,1.86439960479737,21.674895824035094,-34.987714304855004,0.758823440053427,10,0.7299995422363352,-0.600000381469723,0.002499103546146131,2.2149991989135778,0.7999992370605504,4,0.04430376385061008,-2.625002980235081,23.899999618530273,-2.2499856949398414,24.26000022888184,-4.130467593533155,24.209999084472656,0.04430376385061008
1715,2001-10-22,23.76000022888184,23.979999542236328,23.25,23.93000030517578,870773.0,0.0025316229540470747,4.407433048171408,2.125002980234848,50.704241243526475,60.371657426834126,0.7602811521057085,0.381571505768207,-0.10179209537821166,3.994511703578919,16.30651771148162,0.7299995422363281,0.986325505116536,-0.45949974060058096,-1.78973835045268,0.8707388692515181,-1.1246190455266323,0.20561956432547035,1.7122241333007793,25.00000000000017,-30.34181895908889,0.6651193049260499,10,0.6649999618530238,-0.6599998474121129,-0.10750007629394887,2.0550003051757777,0.3400001525878906,0,0.045875426855548795,1.9200093078968208,23.70000076293945,-2.625002980235081,23.899999618530273,-2.2499856949398414,24.26000022888184,0.045875426855548795
1716,2001-10-23,23.93000030517578,24.20000076293945,22.81999969482422,23.88999938964844,2844413.0,0.00715488529698316,3.758609349925068,-0.2352993975024804,47.28915178130299,57.41652374016844,0.48796367109024175,0.32096269742305594,-0.3118905032145314,3.7533251797394698,14.438776577118142,1.3800010681152308,0.831456337676606,-0.34849967956542827,-1.4965002265334668,0.7995008674026103,-0.9224999530494458,0.22550059391858923,1.4088905952758815,56.060649847315645,2.7613755439750847,0.5740002734840186,10,0.2799997329711914,-0.600000381469723,-0.3575005531311035,1.885000228881836,-0.5300006866455078,1,0.002507290646770466,4.407433048171408,23.76000022888184,1.9200093078968208,23.70000076293945,-2.625002980235081,23.899999618530273,0.002507290646770466
1717,2001-10-24,24.040000915527344,24.61000061035156,23.3700008392334,23.88999938964844,2551065.0,0.004596765940189762,-1.0840356338014565,3.7499523173757927,34.210569716056284,52.6670762551937,0.2541981323809175,0.27300192021579406,-0.4051216072147774,3.570618025328624,14.316968883107215,1.2399997711181605,0.6408005663286644,-0.2689990997314453,-1.352694048826443,0.8146958493635523,-0.8108465742789441,0.2728483748160535,1.097378688474123,68.15645791687814,18.43682938906261,0.5418474745474982,10,0.1699991226196289,-0.7100009918212855,-0.49000072479248047,1.734999656677246,-0.19000053405761363,2,-0.009567447621701253,3.758609349925068,23.93000030517578,4.407433048171408,23.76000022888184,1.9200093078968208,23.70000076293945,-0.009567447621701253
1718,2001-10-25,23.60000038146973,24.459999084472656,23.40999984741211,24.10000038146973,2113610.0,-0.018302850137306703,-1.386359005925759,-3.333299425258204,29.126243556530056,48.184921068000115,0.5024830378442537,0.778098756601949,0.04526946798024767,3.926791403271764,14.188578549954695,1.0499992370605469,0.46003330831626954,-0.7249996185302692,-1.7527304761905143,0.3027312391299759,-1.2388650473603917,-0.21113418970014664,1.3519888297975555,43.575435067066465,-1.7923885353104794,0.5138654288301225,10,0.45499992370605113,-0.2700004577636719,-1.0175004005432164,2.1049995422363246,0.6000003814697195,3,0.029237310292562046,-1.0840356338014565,24.040000915527344,3.758609349925068,23.93000030517578,4.407433048171408,23.76000022888184,0.029237310292562046
1719,2001-10-26,24.20000076293945,24.54999923706055,23.229999542236328,23.70000076293945,2369849.0,0.025423744566581696,1.2000050862759357,-1.0,36.1516291137952,45.064856123163366,-0.17554976395999944,0.1761009880813127,-0.529416991363238,3.246400154044185,14.709101407301542,1.3199996948242223,0.28000652496817224,-0.11799926757812784,-1.1472059843951996,0.9112074492389439,-0.6326026259866637,0.39660409083040804,0.5814292870123907,77.09499230667588,36.17237764612956,0.5146033584085357,10,-0.14500045776366832,-0.8700008392333913,-1.6325006484985316,1.4799995422363352,-0.5900001525878906,4,-0.006198409964871421,-1.386359005925759,23.60000038146973,-1.0840356338014565,24.040000915527344,3.758609349925068,23.93000030517578,-0.006198409964871421
1720,2001-10-29,23.04999923706055,24.20000076293945,23.04999923706055,24.20000076293945,564839.0,-0.04752072271171348,1.0,-2.3000030517577983,28.57144112802432,41.76582771557699,0.8752357054984543,1.3106009325034726,0.6204844256328705,4.320323151826852,15.678194174815063,1.1500015258788991,0.025633374649235208,-1.2155007362365673,-2.3885931639031597,-0.042408308569974906,-1.8020469500698617,-0.6289545224032729,1.574516384481079,12.849129865867864,-23.11004420159719,0.5865462138332961,10,0.7600002288818324,0.7750005722045863,-0.48249912261963246,2.6300010681152344,1.7000007629394496,0,0.06290675969342718,1.2000050862759357,24.20000076293945,-1.386359005925759,23.60000038146973,-1.0840356338014565,24.040000915527344,0.06290675969342718
1721,2001-10-30,22.93000030517578,23.32999992370605,22.5,23.03000068664551,921976.0,-0.005206027585971884,1.3714322304299038,0.08695673807328552,26.31580785111342,37.955800882741784,0.8879499581153496,1.4431596867076024,0.7064265403340926,4.374908440120901,15.84008589326626,0.8299999237060511,-0.17383253038239488,-1.2964997291564941,-2.592749459771184,-0.0002499985418040751,-1.9446245944638392,-0.6483748638491491,1.6199989318847692,20.37915548773877,-11.146324900808331,0.6481248653073455,10,0.625,0.8949995040893555,-0.46000003814697266,2.715000152587894,3.719999313354492,1,0.0510248609124464,1.0,23.04999923706055,1.2000050862759357,24.20000076293945,-1.386359005925759,23.60000038146973,0.0510248609124464
1722,2001-10-31,23.31999969482422,23.45000076293945,22.399999618530273,22.709999084472656,553528.0,0.01700825924369509,1.4137881139670212,-6.099982833927571,30.00000829281602,36.357162486299586,0.39179001790077805,1.0444924891594383,0.3042532012882333,3.9188637510018474,15.943427955169486,1.0500011444091761,-0.3207746235821638,-0.8670002937316887,-2.2248791858569987,0.49087859839362125,-1.545939739794342,-0.18806084766903552,1.024999618530277,42.79070881523459,16.187903085105713,0.6789394460626546,10,0.18500041961669922,0.6800003051757812,-0.8274993896484375,2.1300001144409215,2.6100006103515625,2,0.003430528505701913,1.3714322304299038,22.93000030517578,1.0,23.04999923706055,1.2000050862759357,24.20000076293945,0.003430528505701913
1723,2001-11-01,22.899999618530273,23.31999969482422,22.61000061035156,23.31999969482422,426849.0,-0.018010295102497853,2.380947407141674,-0.6885240263151312,31.081088047288503,34.827797858939256,0.7320003312592291,1.379265969132362,0.6805128046756757,4.281840779629878,16.775661807372106,0.7099990844726598,-0.4373692680253676,-1.1880003929138176,-2.619842698798557,0.24384191297092173,-1.9039215458561891,-0.4720792399714462,1.2115997314453146,23.2558180797165,-2.609569033009233,0.7159211529423699,11,0.6050004959106445,1.1000003814697266,-0.14999961853027344,2.550000190734867,3.190000534057617,3,0.04148475016439446,1.4137881139670212,23.31999969482422,1.3714322304299038,22.93000030517578,1.0,23.04999923706055,0.04148475016439446
1724,2001-11-02,22.75,23.29999923706055,22.25,23.29999923706055,745004.0,-0.006550201791658439,2.818184340299175,1.3095217551237364,32.24299606854686,32.77654839505263,0.8192205789811595,1.4342570240839265,0.7812256900111016,4.37160980468272,17.424471332246156,1.0499992370605504,-0.5846028601677631,-1.2310000419616713,-2.7288145906661327,0.26681450674279006,-1.979907316313902,-0.48209276760944064,1.156207382202151,25.64101560895265,-3.1720855726890242,0.7489072743522305,11,0.6800003051757812,1.1750001907348633,0.0,2.6999998092651403,3.3199996948242188,4,0.06373629727206365,2.380947407141674,22.899999618530273,1.4137881139670212,23.31999969482422,1.3714322304299038,22.93000030517578,0.06373629727206365
1725,2001-11-05,23.79999923706055,23.899999618530273,22.79999923706055,22.979999542236328,1532735.0,0.046153812618046075,1.1568625251040556,-1.4909106041795237,46.11005871158795,32.645538053973176,-0.25089210166736464,0.29295331978348926,-0.3181586677246777,3.2721433534642124,17.76659722940698,1.1499996185302734,-0.5988918633780749,-0.11350078582763246,-1.507582731303625,1.28058115964836,-0.8105417585656269,0.583540186910362,-1.5499992370605504,93.93936941883673,59.75572973151956,0.697040972737996,11,-0.3699989318847692,0.12500095367431285,-0.9349994659423864,1.6500005722045898,2.5300006866455007,0,-0.007983135831917676,2.818184340299175,22.75,2.380947407141674,22.899999618530273,1.4137881139670212,23.31999969482422,-0.007983135831917676
1726,2001-11-06,22.79999923706055,24.25,22.51000022888184,24.0,6069435.0,-0.04201680806959163,1.047057635561934,-1.4634161091934133,38.26365632640319,33.09588101067839,0.63917681974252,1.18766449524691,0.6497991864844828,4.206619016695921,18.32805922118716,1.7399997711181605,-0.627828285086661,-1.0080007553100536,-2.4039138280683936,0.38791231744828636,-1.7059572916892236,-0.31004421893088363,-0.5499992370605504,27.49996185302752,-9.332146966159975,0.6979565363791703,11,0.600000381469723,1.1250009536743129,0.12250089645385387,2.65000057220459,2.4500007629394496,1,0.08552635211363491,1.1568625251040556,23.79999923706055,2.818184340299175,22.75,2.380947407141674,22.899999618530273,0.08552635211363491
1727,2001-11-07,23.399999618530273,23.45000076293945,22.100000381469727,22.85000038146973,3908038.0,0.0263158070853986,3.1538375764405195,-0.45833240615055804,46.130030411290555,34.985190661207334,-0.06834178085066611,0.48659823573083116,0.026969494261884108,3.5265138913084115,19.02763381836555,1.350000381469723,-0.6786379532779847,-0.3280003547668464,-1.6154558978026081,0.9594551882689153,-0.9717281262847273,0.31572741675103444,0.8500003814697266,60.46509152170076,18.735197419616327,0.6437277715178816,11,-0.07499980926513672,0.4500007629394531,-0.4974994659423828,2.050000190734867,1.5200004577636719,2,0.138888891153073,1.047057635561934,22.79999923706055,1.1568625251040556,23.79999923706055,2.818184340299175,22.75,0.138888891153073
1728,2001-11-08,24.04999923706055,24.09000015258789,23.209999084472656,23.209999084472656,2256581.0,0.027777761928489353,-1.095240257764497,1.5272751232842672,52.53255051989748,36.80529303966314,-0.7239246516960165,-0.2643784592968963,-0.6100853434956264,2.794106817435857,19.510203058462565,0.8800010681152344,-0.7160004638667878,0.3774992942810087,-0.7336668310878238,1.4886654196498412,-0.17808376840340756,0.933082356965425,0.20000076293944957,90.69763728255128,44.512907333404996,0.555583062684417,11,-0.8749990463256871,-0.19999885559082387,-1.259999275207523,1.4000005722045898,0.6700000762939382,3,0.07817052506256172,3.1538375764405195,23.399999618530273,1.047057635561934,22.79999923706055,1.1568625251040556,23.79999923706055,0.07817052506256172
1729,2001-11-09,23.90999984741211,24.04999923706055,23.209999084472656,24.0,1765108.0,-0.005821180627428202,7.842170779207448,-0.10714301933233682,51.07295867984182,39.305461656531754,-0.7033530433075654,-0.18672070255836104,-0.4665605651508784,2.849728725529605,19.452786860222403,0.8400001525878942,-0.7276466469902587,0.2709999084472656,-0.7626633000140828,1.304663116908614,-0.24583169578340858,0.7878315126779398,0.2970001602172836,84.1860366086803,33.862482729003915,0.5168316042306746,11,-0.7349996566772461,-0.05999946594238281,-0.6699995994567871,1.539999961853031,0.9899997711181641,4,0.09117525383053193,-1.095240257764497,24.04999923706055,3.1538375764405195,23.399999618530273,1.047057635561934,22.79999923706055,0.09117525383053193
1730,2001-11-12,23.520000457763672,24.020000457763672,23.229999542236328,23.79999923706055,1228898.0,-0.01631114145283652,1.1944432670707412,3.1110922731319004,47.15672746550635,41.6211193914643,-0.2678388973233332,0.15200289556701563,-0.06363261199896186,3.1461586557712167,19.348807974507324,0.7900009155273438,-0.6895483469275128,-0.08149948120117045,-1.0723053687496282,0.9093064063472873,-0.5769024249753976,0.41390346257305666,0.644859557342528,66.04652689495121,15.769199188278996,0.4954029437742287,11,-0.3450002670288086,0.3299999237060547,-0.2050004005432129,1.9299993515014684,1.2199993133544922,0,0.10841833279891899,7.842170779207448,23.90999984741211,-1.095240257764497,24.04999923706055,3.1538375764405195,23.399999618530273,0.10841833279891899
1731,2001-11-13,24.95000076293945,25.040000915527344,23.75,23.95000076293945,3580794.0,0.06079933151973016,1.1864416642420583,-3.571444141689328,55.33411475755872,44.436020109769046,-1.5434826350397195,-1.2856307636076352,-1.4744595777176706,1.6325090789285888,19.645234045019265,1.5200004577636719,-0.6838442772549449,1.3115007400512653,0.1797707559563122,2.4432307241462183,0.7456357480037887,1.8773657320987418,-2.850000381469723,96.93877087621881,46.902072873022895,0.5658649920474772,11,-1.3800001144409144,-1.100000381469723,-1.5450005531311,0.4999990463256907,-0.4500007629394496,1,0.05531058591454796,1.1944432670707412,23.520000457763672,7.842170779207448,23.90999984741211,-1.095240257764497,24.04999923706055,0.05531058591454796
1732,2001-11-14,24.79999923706055,25.35000038146973,24.5,25.0,2752779.0,-0.006012085021725122,-1.1250029802350898,-0.20000076293944957,57.28154665608676,47.3471821774133,-1.2979597349623475,-1.1521720536517819,-1.3224290044527969,1.6862822221090106,20.075473790598476,0.8500003814697301,-0.5344928962904802,1.1344992637634306,-0.08223480892581492,2.351233336452676,0.5261322274188096,1.7428663001080515,-2.6411988449096704,74.29902752017202,22.476533485366687,0.608367036344622,11,-1.0749988555908239,-0.9499988555908239,-1.232499122619629,0.6500005722045898,-0.2999992370605504,2,0.018145192612223138,1.1864416642420583,24.95000076293945,1.1944432670707412,23.520000457763672,7.842170779207448,23.90999984741211,0.018145192612223138
1733,2001-11-15,24.6299991607666,25.149999618530273,24.040000915527344,25.0,2306534.0,-0.006854841996926542,2.313428586882567,1.8499971389879974,52.75287085295125,49.626057153458234,-0.9574368061722858,-0.9746488844049175,-1.121062700620488,1.761441530620587,19.998359234004294,1.1099987030029297,-0.3545854325075837,0.9279992103576653,-0.360061118381104,2.2160595390964346,0.2839690459882789,1.5720293747270517,-2.3435507690429667,66.35510353599038,16.997026902746093,0.6440301643693854,11,-0.904998779296875,-0.779998779296875,-1.06249904632568,0.8200006484985387,0.8100013732910121,3,0.011774296606119616,-1.1250029802350898,24.79999923706055,1.1864416642420583,24.95000076293945,1.1944432670707412,23.520000457763672,0.011774296606119616
1734,2001-11-16,24.75,24.84000015258789,24.20000076293945,24.70000076293945,1497100.0,0.0048721414259951246,4.565223160234221,-0.13513276662870122,62.53688103993839,51.45125963438605,-0.8536759564829275,-1.06664030412972,-1.2124918642822138,1.5463348804246309,19.40650365865752,0.639999389648441,-0.20299464844953974,0.9955000877380371,-0.375162248279139,2.3661624237552132,0.31016891972944904,1.6808312557466252,-2.34100952868652,71.69810641741576,16.989820413110543,0.6853311680085886,11,-1.0249996185302734,-0.8999996185302734,-1.1824998855590785,0.6999998092651403,0.15999984741210938,4,-0.0012121489553742482,2.313428586882567,24.6299991607666,-1.1250029802350898,24.79999923706055,1.1864416642420583,24.95000076293945,-0.0012121489553742482
1735,2001-11-19,24.85000038146973,25.0,24.5,24.70000076293945,1237036.0,0.004040419453322341,1.222227873639951,3.0000381475546707,64.20118351542965,54.33320709983344,-0.8818011848202154,-1.1392010724953003,-1.2995779778625014,1.3540380942816874,18.840707474211992,0.5,-0.01407769827865124,1.0410004615783741,-0.414629869960482,2.4966307931172302,0.31318529580894605,1.7688156273478022,-2.3233695137499986,68.75000745057889,9.29864851991438,0.7278151657694276,11,-1.1250000000000036,-1.1250000000000036,-1.2825002670288086,0.5999994277954102,0.05999946594237926,0,0.0020120417019320325,4.565223160234221,24.75,2.313428586882567,24.6299991607666,-1.1250029802350898,24.79999923706055,0.0020120417019320325
1736,2001-11-20,23.989999771118164,24.95000076293945,23.649999618530273,24.60000038146973,948442.0,-0.03460766990542408,-1.0155042198210291,-4.066681077781706,54.63347124454869,55.278033859084346,0.1841143246783865,-0.2893079484356953,-0.39415839671140773,2.1204348843287875,17.840097993156718,1.3000011444091761,0.17125023164481945,0.17799987792968608,-1.2789271874749062,1.6349269433342783,-0.5504636547726101,0.9064634106319822,-1.3504341228484336,19.99999999999996,-39.84206717166441,0.7284635327022962,11,0.28999996185302734,-0.2649993896484375,-0.28499937057495117,1.4600000381469762,0.9200000762939453,1,0.03126302655921376,1.222227873639951,24.85000038146973,4.565223160234221,24.75,2.313428586882567,24.6299991607666,0.03126302655921376
1737,2001-11-21,23.809999465942386,24.5,23.6299991607666,23.920000076293945,1101801.0,-0.007503139095169198,-2.7021216154795145,0.18032868899616591,56.50929634405835,55.71989450621333,0.47873315265379546,-0.13430832660256797,-0.17634190803598315,2.2105825750212027,17.373269584520344,0.8700008392333984,0.2139895533924694,0.00949964523315927,-1.4434753611260192,1.4624746515923377,-0.7169878579464282,0.7359871484127467,-1.0620164283446556,11.842121774135087,-50.45385724684049,0.7264875031795889,11,0.47000026702880504,-0.0849990844726598,0.06000089645385387,1.1450004577636683,1.8700008392333949,2,0.02897944349157111,-1.0155042198210291,23.989999771118164,1.222227873639951,24.85000038146973,4.565223160234221,24.75,0.02897944349157111
1738,2001-11-22,24.290000915527344,24.3799991607666,23.70000076293945,23.70000076293945,1010092.0,0.020159658141595038,-1.305078718520658,-5.36360799001269,60.51912689334226,56.76946875215782,0.040628686962758565,-0.5902274690776466,-0.6099131829174063,1.6419687939097898,16.881213188604104,0.679998397827152,0.41827609678272637,0.45500106811523366,-1.0106408076575306,1.920642943887998,-0.2778198697711467,1.187822006001614,-1.4379371841747322,48.175281055306115,-17.982459425182967,0.7328209378863819,11,-9.5367431640625e-07,-0.5650005340576172,-0.4200005531311035,0.6649990081787109,1.3099994659423864,3,0.008645495123815072,-2.7021216154795145,23.809999465942386,-1.0155042198210291,23.989999771118164,1.222227873639951,24.85000038146973,0.008645495123815072
1739,2001-11-23,24.04999923706055,24.46999931335449,23.920000076293945,24.3799991607666,1046896.0,-0.009880678032966772,1.1568587852064771,-0.5593217599327485,51.920121132641775,57.29873471517286,0.33813635874235715,-0.38160479906710876,-0.28759451045207385,1.7907436130782415,16.14289832291004,0.5499992370605433,0.5260688129389983,0.2224994659423878,-1.2367994327298817,1.6817983646146573,-0.5071499833937487,0.9521489152785243,-1.0980180397032555,30.656921095680882,-30.665295469384166,0.729649449336135,11,0.44000053405761363,-0.32499885559082387,-0.14499902725220082,0.9050006866455043,1.5500011444091797,4,0.05779631355892523,-1.305078718520658,24.290000915527344,-2.7021216154795145,23.809999465942386,-1.0155042198210291,23.989999771118164,0.05779631355892523
1740,2001-11-26,24.5,24.70000076293945,23.88999938964844,24.29999923706055,867255.0,0.018711051027644476,1.6999942779759376,-0.6060630581163441,64.26173530127113,58.29069255336313,0.04667608224316311,-0.7561747961476328,-0.6857480166718162,1.2523242657683262,15.076399047759987,0.8100013732910085,0.5498424485222628,0.600000190734864,-0.8406138907685978,2.040614272238326,-0.12030685001686692,1.320307231486595,-1.4520980352782082,65.90907448909869,0.2958234556801642,0.7203070407517305,11,-0.010000228881835938,-0.7749996185302734,-0.7349996566772461,0.4549999237060547,1.1000003814697301,0,0.016734687649473834,1.1568587852064771,24.04999923706055,-1.305078718520658,24.290000915527344,-2.7021216154795145,23.809999465942386,0.016734687649473834
1741,2001-11-27,24.10000038146973,24.60000038146973,24.0,24.60000038146973,774237.0,-0.016326515042051848,1.4000015258789205,-2.49999046329326,56.07638923382286,58.15678617311159,0.35025655433178216,-0.27829581045191176,-0.2419934830957864,1.5656314863047989,13.44870054858705,0.6000003814697301,0.59049854124072,0.14150056838989755,-1.2264528478834258,1.509453984663221,-0.5424761397467641,0.8254772765265592,-0.9600144800780193,43.92528195740071,-21.416368287538077,0.6839767081366616,11,0.2899990081787074,-0.37500000000000355,-0.3375000953674352,0.7550001144409144,1.2700004577636683,1,0.03360993581415794,1.6999942779759376,24.5,1.1568587852064771,24.04999923706055,-1.305078718520658,24.290000915527344,0.03360993581415794
1742,2001-11-28,23.399999618530273,24.239999771118164,23.399999618530273,23.989999771118164,926583.0,-0.029045674351012907,-1.8474574079462063,1.1800003051757812,44.40620632759669,57.229379003627756,0.9284158356194112,0.45113560305923883,0.49420786983922227,2.1800567657305017,12.206711505811837,0.8400001525878906,0.6840196625050368,-0.5625001907348626,-1.9230402286459416,0.7980398471762165,-1.242770209690402,0.11776982822067694,-0.17161313793544153,0.0,-59.56758505231065,0.680270018955539,11,0.8000001907348633,0.3250007629394531,0.37000036239624023,1.2950000762939453,2.300001144409176,2,0.06452992536316438,1.4000015258789205,24.10000038146973,1.6999942779759376,24.5,1.1568587852064771,24.04999923706055,0.06452992536316438
1743,2001-11-29,23.85000038146973,23.85000038146973,23.25,23.31999969482422,879842.0,0.019230802148522352,1.264149449568671,-0.8983060162286292,49.509808963092574,55.78192655064489,0.39798952887013783,0.08006044915545729,0.08058028718624755,1.6376062280770007,10.962623278610831,0.6000003814697301,0.5991176282057751,-0.15999946594238068,-1.4275045219745586,1.1075055900897972,-0.7937519939584696,0.47375306207370826,1.5,41.379314880731926,-14.451501899128957,0.6337525280160891,11,0.2749996185302699,-0.12500000000000355,-0.08000040054321644,0.8000001907348597,2.1199989318847585,3,0.07672955532226622,-1.8474574079462063,23.399999618530273,1.4000015258789205,24.10000038146973,1.6999942779759376,24.5,0.07672955532226622
1744,2001-11-30,24.20000076293945,24.20000076293945,23.670000076293945,24.0,475704.0,0.014675068170717953,4.299986648610655,0.377359441183553,55.592099071549285,54.82536161243596,-0.042725897378083744,-0.1641560579056609,-0.22371665352430625,1.2048749831382146,9.123179803708872,0.5300006866455043,0.5080688791543437,0.11750087738036896,-1.004018645444301,1.239020400205039,-0.443258884031966,0.6782606387927039,1.1079996109008867,65.51725952292622,10.52514419150409,0.5607597614123347,11,-0.10000038146972301,-0.475000381469723,-0.5075006484985316,-1.1450004577636648,1.2999992370605504,4,0.057851222082367704,1.264149449568671,23.85000038146973,-1.8474574079462063,23.399999618530273,1.4000015258789205,24.10000038146973,0.057851222082367704
1745,2001-12-03,23.61000061035156,24.399999618530273,23.51000022888184,24.20000076293945,812693.0,-0.024380170825921366,-1.2531604005910675,-2.9499895096225894,37.21376171433935,52.88983833130159,0.3943531383906844,0.43308450920693176,0.4083300370830294,1.71378140851402,8.059873585942897,0.889999389648434,0.4564223125809477,-0.46299934387207387,-1.5977353590920451,0.6717366713478974,-1.0303673514820595,0.10436866373791176,1.6568397560119692,26.666704342678067,-22.068531800664623,0.567368007609985,12,0.3649997711181676,0.11499977111816762,0.08249950408935902,-0.5550003051757741,1.9399986267089915,0,0.08428630748301114,4.299986648610655,24.20000076293945,1.264149449568671,23.85000038146973,-1.8474574079462063,23.399999618530273,0.08428630748301114
1746,2001-12-04,24.75,24.75,23.60000038146973,23.899999618530273,1595198.0,0.048284598059206374,1.705880240998993,-1.4406782400672422,49.59872247588873,52.12199679039385,-0.7001290243159595,-0.5832381923006302,-0.6822789474237787,0.49657798170836287,7.482724716813749,1.1499996185302699,0.33785830812899675,0.5795000076293952,-0.421961634953945,1.5809616502127355,0.07876918633772689,1.0802308289210636,0.4765035590362565,100.0,52.24713837470142,0.5007308212916693,12,-0.75,-1.0249996185302734,-0.9325003623962402,-1.6949996948242152,0.32999992370605113,1,0.03434344975635284,-1.2531604005910675,23.61000061035156,4.299986648610655,24.20000076293945,1.264149449568671,23.85000038146973,0.03434344975635284
1747,2001-12-05,26.649999618530273,26.79999923706055,24.85000038146973,24.899999618530273,3405296.0,0.07676766135475854,-1.108108609675738,2.0588226054370633,62.68843438438699,52.36303095606549,-2.408152068984272,-2.3476364288605183,-2.531713472268283,-1.4615791094504686,7.180553878441966,2.0499992370605504,0.23877989975571268,2.3169996261596673,0.8813616185330844,3.75263763378625,1.5991806223463776,3.034818629972957,-3.3999996185302734,95.77465772487098,48.29392131323006,0.7178190038132908,12,-1.625,-2.1999998092651367,-2.9599995613098145,-3.5949993133544886,-1.6099987030029297,2,-0.04802997364423478,1.705880240998993,24.75,-1.2531604005910675,23.61000061035156,4.299986648610655,24.20000076293945,-0.04802997364423478
1748,2001-12-06,25.93000030517578,27.10000038146973,25.649999618530273,26.71999931335449,2084375.0,-0.02701686017488203,-1.148148671426094,-0.4514280046735471,56.892520969681215,52.91551982684764,-1.5992304530298824,-1.5595284233032558,-1.763637301593711,-0.8123383549751324,7.833211921645658,1.4500007629394567,0.2660021733797464,1.503000259399414,-0.09196673865958971,3.097967257458418,0.705516760369914,2.300483758428914,-2.6090003204345713,67.40947001212405,22.042289421009343,0.7974834990295012,12,-0.755000114440918,-1.3299999237060547,-2.1775002479553223,-2.8749999999999964,-0.6800003051757812,3,-0.008870016950613846,-1.108108609675738,26.649999618530273,1.705880240998993,24.75,-1.2531604005910675,23.61000061035156,-0.008870016950613846
1749,2001-12-07,26.09000015258789,26.420000076293945,25.649999618530273,26.420000076293945,649052.0,0.006170452970653217,3.6666705198971186,0.41772194685009617,57.19257019514909,52.130057037278526,-1.6085844658696118,-1.6314810643123607,-1.906882017977356,-1.0358592013138583,8.521140416491612,0.7700004577636719,0.30374854746229474,1.5540000915527337,-0.18377094156806706,3.2917711246735344,0.6851145749923333,2.422885608113134,-2.617840151977539,71.86629008486895,28.240046512129304,0.8688855165604007,12,-0.9149999618530273,-1.489999771118164,-2.3375000953674316,-3.034999847412106,-1.4899997711181605,4,-0.004599495535897891,-1.148148671426094,25.93000030517578,-1.108108609675738,26.649999618530273,1.705880240998993,24.75,-0.004599495535897891
1750,2001-12-10,26.06999969482422,26.54999923706055,25.670000076293945,26.0,872077.0,-0.000766594773733198,-1.4109581166880143,-0.21212033638701847,63.367601029967695,52.94019168129462,-1.5002237660746545,-1.4868789214307085,-1.8622762880610964,-1.0759894595674986,9.282757982194271,0.8799991607666051,0.27265002326522136,1.4064996719360359,-0.39057711546045226,3.203576459332524,0.50796127823779,2.3050380656342817,-2.4527260789794916,70.5714089529854,22.966981845566607,0.8985383936982446,12,-0.8949995040893555,-1.4699993133544922,-2.3924994468688965,-3.014999389648434,-1.1599998474121094,0,-0.0218642002875582,3.6666705198971186,26.09000015258789,-1.148148671426094,25.93000030517578,-1.108108609675738,26.649999618530273,-0.0218642002875582
1751,2001-12-11,26.32999992370605,26.60000038146973,26.07999992370605,26.09000015258789,1469844.0,0.009973158109911617,-2.9999999999999454,3.4285831062669794,66.0305282382078,55.34289411580696,-1.5764089690500853,-1.726722087088934,-2.081569880963496,-1.3969753403749152,10.123831926663074,0.5300006866455114,0.3530634679459581,1.5974999427795389,-0.3459085125536028,3.5409083981126805,0.625795715112968,2.5692041704461097,-2.573417237236324,65.77775743272538,13.08578670031904,0.9717042276665707,12,-1.1549997329711879,-1.7299995422363246,-2.652499675750729,-3.2749996185302663,-0.9300003051757777,1,-0.02962402920264473,-1.4109581166880143,26.06999969482422,3.6666705198971186,26.09000015258789,-1.148148671426094,25.93000030517578,-0.02962402920264473
1752,2001-12-12,25.25,26.32999992370605,25.149999618530273,26.29999923706055,763609.0,-0.0410178475820534,1.1261255069076985,-4.375000993411773,55.67375150998382,56.0277766210171,-0.23064393642261294,-0.6443150347488533,-0.9854689497285989,-0.3826249627717857,10.181785136824443,1.1800003051757777,0.2897115487559887,0.4949999809265151,-1.4620707679259723,2.4520707297790025,-0.4835353934997286,1.4735353553527588,-1.3596806057302722,5.128222684332937,-46.14666845803983,0.9785353744262445,12,0.0550003051757848,-0.6499996185302734,-1.5875000953674316,-2.194999694824215,0.5499992370605504,2,-0.00673267628886931,-2.9999999999999454,26.32999992370605,-1.4109581166880143,26.06999969482422,3.6666705198971186,26.09000015258789,-0.00673267628886931
1753,2001-12-13,24.920000076293945,25.68000030517578,24.84000015258789,25.10000038146973,913898.0,-0.013069303909150731,-3.941175150624376,0.17142898663402048,55.08772352505641,55.971734893629005,0.2984860762554682,-0.3072266741183327,-0.6676938310575231,-0.11575052306611511,10.695187408757103,0.8400001525878906,0.3133777509351994,0.1505000114440911,-1.8069684330859523,2.1079684559741345,-0.8282342108209306,1.1292342337091128,-0.9012934425362182,4.545449619451476,-47.29939582595419,0.9787342222650218,12,0.3850002288818395,0.2349996566772461,-1.3324999809265137,-1.8649997711181605,0.9799995422363281,3,0.004815442972151196,1.1261255069076985,25.25,-2.9999999999999454,26.32999992370605,-1.4109581166880143,26.06999969482422,0.004815442972151196
1754,2001-12-14,24.71999931335449,25.1200008392334,24.34000015258789,24.70000076293945,840039.0,-0.008025712773962468,-1.1081106159449443,-0.11110286949518706,51.32529688566778,57.53968324599884,0.6481673953495033,-0.11551103863351031,-0.48281633507954425,0.01469044151912513,11.01803640298911,0.7800006866455078,0.4796510782274872,-0.04800071716308807,-2.0055780570955584,1.9095766227693822,-1.0267893871293232,0.9307879528031471,-0.5780409296882816,16.814120454961497,-31.878101399728138,0.9787886699662343,12,0.6300010681152415,0.43500041961670277,-1.2074990272521937,-1.6649990081787038,0.7900009155273509,4,0.021440157822301797,-3.941175150624376,24.920000076293945,1.1261255069076985,25.25,-2.9999999999999454,26.32999992370605,0.021440157822301797
1755,2001-12-17,24.899999618530273,25.29999923706055,24.29999923706055,25.0,811989.0,0.007281565945616464,1.857147528208341,-5.000381497377205,54.95048920648647,58.134323993843026,0.7491813235454536,-0.3073304590730608,-0.6845419638122898,-0.23947899186032728,11.235865882302424,1.0,0.5949452739476477,0.12949962615966726,-1.8286462630413247,2.0876455153606592,-0.8495733184408287,1.1085725707601632,-0.6397195549519239,26.08696012731116,-22.249538797710066,0.9790729446004961,12,0.8000001907348668,0.2650003433227539,-1.3874993324279785,-1.8449993133544886,0.10000038146972656,0,-0.012048162315524191,-1.1081106159449443,24.71999931335449,-3.941175150624376,24.920000076293945,1.1261255069076985,25.25,-0.012048162315524191
1756,2001-12-18,24.739999771118164,25.1200008392334,24.56999969482422,24.649999618530273,967582.0,-0.006425696781659385,-3.4000091552734375,-0.8999980926586432,58.885941577463136,57.7118247930737,1.014275349600009,-0.09303131662107944,-0.5408374875868489,-0.16890372610257032,11.539933064929546,0.5500011444091797,0.644952732064759,-0.06800022125243999,-1.991632610591683,1.855632168086803,-1.0298164159220633,0.8938159734171833,-0.44000053405761363,21.674895824035303,-31.421908779263816,0.9618161946696216,12,0.9600000381469762,0.4350004196166992,-1.2274994850158691,-1.6849994659423793,-1.0200004577636754,1,0.006871466364862577,1.857147528208341,24.899999618530273,-1.1081106159449443,24.71999931335449,-3.941175150624376,24.920000076293945,0.006871466364862577
1757,2001-12-19,24.5,24.6299991607666,24.25,24.420000076293945,1130004.0,-0.009700880086439767,1.2353007175033799,0.8888865341414827,54.433831004745976,57.43863701919201,1.025016687219832,0.2121911831512513,-0.32315929903604257,-0.012648405253322892,11.692979311367445,0.48999977111816406,0.8722366604942522,-0.34250001907348704,-2.214834411269244,1.52983437312227,-1.2786672151713638,0.5936671770243898,2.60000038146973,17.482513751580562,-35.56405740116209,0.9361671960978779,12,0.9250001907348633,0.6750001907348633,-0.7899994850158691,-1.4449996948242152,-0.10000038146972656,2,0.036734678307358104,-3.4000091552734375,24.739999771118164,1.857147528208341,24.899999618530273,-1.1081106159449443,24.71999931335449,0.036734678307358104
1758,2001-12-20,24.5,24.95000076293945,24.25,24.5,950698.0,0.0,-1.8000030517577983,0.0,52.14899181042377,56.8782394208892,0.8949531125714962,0.24109132517573073,-0.35109916673809494,-0.10043645719297345,11.98836188976951,0.7000007629394496,0.9471737013477153,-0.35299997329711985,-2.2146131608206687,1.508613214226429,-1.283806567058896,0.5778066204646564,2.5430003738403357,23.809541109750658,-26.516983453488034,0.9308065937617744,12,0.9250001907348633,0.6750001907348633,-0.7124996185302734,-1.4449996948242152,0.32999992370605113,3,0.053061193349410285,1.2353007175033799,24.5,-3.4000091552734375,24.739999771118164,1.857147528208341,24.899999618530273,0.053061193349410285
1759,2001-12-21,25.440000534057614,25.459999084472656,24.26000022888184,24.26000022888184,702727.0,0.03836736873704538,-1.0338958393948272,100.0,62.48294640350286,56.77994446239311,-0.16421516191092067,-0.6212882208271893,-1.2899947479337932,-1.108002429145042,12.625861057780282,1.1999988555908168,0.7698353126718871,0.5175004959106424,-1.32153653359385,2.356537525415135,-0.40201801884160204,1.4370190106628868,1.5471398323059162,98.34722598788093,43.167837463985585,0.9195185147522461,12,-0.015000343322750354,-0.26500034332275035,-1.652500152587887,-2.385000228881829,-0.7399997711181641,4,0.018081724638992824,-1.8000030517577983,24.5,1.2353007175033799,24.5,-3.4000091552734375,24.739999771118164,0.018081724638992824
1760,2001-12-24,24.90999984741211,25.29999923706055,24.85000038146973,25.29999923706055,180666.0,-0.02083335988676449,1.3076900504714162,-0.33050787185207237,51.1904748388972,55.13104964024749,0.20555125426241716,-0.06218470264242626,-0.7550312426527199,-0.6464609545585134,13.62309432303544,0.5900001525878835,0.6737136437989903,-0.03300018310546804,-1.8613164438542036,1.7953160776432675,-0.9471583134798358,0.8811579472688997,2.0223977116241514,54.5454832058614,4.827585130813034,0.9141581303743674,12,0.38000011444091797,0.2650003433227539,-1.1224994659423828,-1.8549995422363246,-0.30999946594237926,0,0.02408672762525388,-1.0338958393948272,25.440000534057614,-1.8000030517577983,24.5,1.2353007175033799,24.5,0.02408672762525388
1761,2001-12-25,24.90999984741211,24.90999984741211,24.90999984741211,24.90999984741211,0.0,0.0,1.0,-0.0,31.950215842938974,52.49510123279806,-0.019063189047084705,0.001696836736908125,-0.7480317819097024,-0.7180102442768259,14.674219313098865,0.0,0.5518408384856848,-0.07350015640258789,-1.8585640536113033,1.7115637408061275,-0.9660321050069456,0.8190317922017698,1.9687497604434263,54.5454832058614,10.21337221992097,0.8925319486043585,12,0.05500030517578125,0.2650003433227539,-1.1849994659423828,-1.8549995422363246,-1.3099994659423793,1,0.003613012972267793,1.3076900504714162,24.90999984741211,-1.0338958393948272,25.440000534057614,-1.8000030517577983,24.5,0.003613012972267793
1762,2001-12-26,24.90999984741211,24.90999984741211,24.90999984741211,24.90999984741211,0.0,0.0,1.0,0.0,37.56097697133673,50.54768494905143,-0.08086830080161178,0.12714115329315234,-0.7424999403972166,-0.7890085458362179,14.977462415221465,0.0,0.3666226502267911,-0.1490001678466797,-1.7724841456610143,1.474483809967655,-0.9607421567538452,0.6627418210604858,1.9161747682863144,54.5454832058614,12.590012782588417,0.8117419889071672,12,-0.05500030517578125,0.2650003433227539,-0.9074997901916504,-1.8549995422363246,-0.7399997711181641,2,-0.04777200085696709,1.0,24.90999984741211,1.3076900504714162,24.90999984741211,-1.0338958393948272,25.440000534057614,-0.04777200085696709
1763,2001-12-27,25.68000030517578,25.68000030517578,24.540000915527344,24.540000915527344,230534.0,0.03091129917624902,1.0,100.0,45.647562685318434,49.916825593457055,-0.8177171826929417,-0.5256828389766994,-1.486301358194254,-1.6265699291248836,15.411479121913999,1.1399993896484375,0.13765183468208164,0.5295002937316902,-1.0112508787799364,2.0702514662433167,-0.2408752925241231,1.2998758799875034,1.0946508182086738,100.0,59.2739942528755,0.7703755862558134,12,-0.7150001525878906,-0.505000114440918,-1.6775002479553223,-2.6249999999999964,-0.9400005340576172,3,-0.04984426290631794,1.0,24.90999984741211,1.0,24.90999984741211,1.3076900504714162,24.90999984741211,-0.04984426290631794
1764,2001-12-28,25.60000038146973,26.10000038146973,25.46999931335449,25.979999542236328,649487.0,-0.0031152617895384704,1.0322587591791026,-0.333332775628753,45.073384902363415,48.8193695596656,-0.6702452077732666,-0.35354725333193926,-1.374044285848214,-1.6109708809928769,16.55348968838349,0.6300010681152415,0.07416157248679411,0.37950038909912465,-1.1056325412426702,1.8646333194409195,-0.36306607607177455,1.1220668542700238,1.1241577194470374,67.9487069761301,29.717450920167657,0.7425664651708981,12,-0.42500019073486683,-0.42500019073486683,-1.5925002098083532,-2.5450000762939453,-1.4300003051757848,4,-0.03007814243319451,1.0,25.68000030517578,1.0,24.90999984741211,1.0,24.90999984741211,-0.03007814243319451
1765,2001-12-31,25.60000038146973,25.60000038146973,25.60000038146973,25.60000038146973,0.0,0.0,1.0,-0.0,41.90688252260488,46.932807442459136,-0.6263782615862823,-0.20745362323350847,-1.3430563227299963,-1.673311150474337,18.054110063629707,0.0,0.039468225596191786,0.28000040054321573,-1.003826238033941,1.5638270391203726,-0.36191291874536446,0.9219137198317959,1.0746745574287004,67.9487069761301,31.830361921743688,0.6419133192885789,12,-0.42500019073486683,-0.42500019073486683,-1.4925003051757848,-2.5000000000000036,-1.120000839233402,0,-0.03515623457497041,1.0322587591791026,25.60000038146973,1.0,25.68000030517578,1.0,24.90999984741211,-0.03515623457497041
1766,2002-01-01,25.60000038146973,25.60000038146973,25.60000038146973,25.60000038146973,0.0,0.0,1.0,0.0,55.10204308603255,47.007053229268756,-0.5493256468557526,-0.14810192219756857,-1.3169099039869714,-1.6807186404394159,19.564442210189792,0.0,0.0621698185771038,0.2375003814697294,-1.0229403679880171,1.497941130927476,-0.39271999325914564,0.8677207561986044,1.0261810586507316,67.9487069761301,26.75737333945817,0.6302203747288733,1,-0.42500019073486683,-0.42500019073486683,-1.4925003051757848,-2.5000000000000036,-1.8500003814697301,1,-0.03906249941792339,1.0,25.60000038146973,1.0322587591791026,25.60000038146973,1.0,25.68000030517578,-0.03906249941792339
1767,2002-01-02,25.3700008392334,25.84000015258789,25.149999618530273,25.75,399351.0,-0.008984356984729325,1.4642899717644013,-100.0,56.7567644969872,47.51902797222025,-0.20443706046083676,-0.01993558572343801,-1.0664436662663555,-1.4315967163228969,18.757321691296415,0.6900005340576172,0.03228180467105091,0.07150077819824219,-1.0341648079503614,1.1771663643468457,-0.4813320148760596,0.624333571272544,1.208656972084654,53.20514152898487,7.073557993866302,0.552832793074301,1,-0.19000053405761363,-0.19500064849853516,-1.3125009536743164,-2.270000457763672,-1.470001220703125,2,-0.06976745759607761,1.0,25.60000038146973,1.0,25.60000038146973,1.0322587591791026,25.60000038146973,-0.06976745759607761
1768,2002-01-03,25.70000076293945,25.84000015258789,25.29999923706055,25.35000038146973,530621.0,0.013007485722890566,-1.3999898275343436,-0.9210556696063137,64.16186659919288,47.705574660630255,-0.3870146926046303,-0.38793986332367325,-1.357535585117862,-1.7411595357476806,17.675541372389468,0.5400009155273402,-0.009763808023365073,0.41300067901611115,-0.6695521625945631,1.4955535206267854,-0.12827574178922418,0.9542770998214465,0.8320838921522409,57.89481081124433,7.722031319457599,0.5412764208053364,1,-0.3800001144409144,-0.5250005722045863,-1.737500667572018,-2.3700008392333913,-1.8000011444091761,3,-0.059533098880363955,1.4642899717644013,25.3700008392334,1.0,25.60000038146973,1.0,25.60000038146973,-0.059533098880363955
1769,2002-01-04,25.96999931335449,26.10000038146973,25.51000022888184,25.51000022888184,2222911.0,0.010505779859913078,-1.5652231602342292,1.3142816660399734,65.07042147578312,49.24779095361758,-0.6413740345719638,-0.7034560887334997,-1.6040292901153528,-1.9851113599245203,16.641969686238486,0.5900001525878906,0.020322030612771158,0.6889992713928201,-0.3760020320641857,1.754000574849826,0.15649861966431544,1.2214999231213248,0.5164436486353665,86.315688030292,31.72904389926456,0.5325006517285029,1,-0.6499986648559535,-0.6649990081787038,-2.0449991226196254,-2.6399993896484304,-2.420000076293938,4,-0.04736232478850411,-1.3999898275343436,25.70000076293945,1.4642899717644013,25.3700008392334,1.0,25.60000038146973,-0.04736232478850411
1770,2002-01-07,25.5,26.45000076293945,25.5,26.0,1278644.0,-0.01809777919835376,-2.8000030517577983,-1.0869586850878379,59.84456585815157,52.347163177530085,-0.08815205062560239,-0.293391574795848,-1.0784282869782018,-1.4977611206123953,15.583521200884634,0.9500007629394496,0.06862803477125468,0.24749994277954102,-0.7574119396661914,1.2524118252252734,-0.25495599844332517,0.7499558840024072,-1.25,26.92308256611532,-30.511949209669808,0.5024559412228667,1,-0.0049991607666015625,-0.1949996948242152,-1.5874996185302734,-2.1700000762939418,-1.4500007629394496,0,-0.05215685975317863,-1.5652231602342292,25.96999931335449,-1.3999898275343436,25.70000076293945,1.4642899717644013,25.3700008392334,-0.05215685975317863
1771,2002-01-08,25.54999923706055,25.68000030517578,25.11000061035156,25.209999084472656,924611.0,0.001960754394531472,-1.111121315088607,-0.6800003051757884,64.30517385465485,55.31874060900988,-0.04226483484411503,-0.4266998083660525,-1.0672299362599453,-1.546069331973019,14.183155804952955,0.5699996948242223,-0.0452753855139818,0.33649921417236683,-0.5453477985414992,1.2183462268862328,-0.10442429218456795,0.7774227205293016,-1.255999221801762,32.83571467206471,-28.42810536244199,0.44092350635693356,1,-0.05499839782715199,-0.1999988555908203,-1.6999988555908239,-2.219999313354492,-1.0900001525878942,1,-0.04187865858219586,-2.8000030517577983,25.5,-1.5652231602342292,25.96999931335449,-1.3999898275343436,25.70000076293945,-0.04187865858219586
1772,2002-01-09,25.07999992370605,25.440000534057614,24.70000076293945,25.229999542236328,1056274.0,-0.018395277001525656,1.5964831267045112,-0.44117515062438173,57.00483425637081,56.580659672460136,0.507783847858942,0.031526913518504784,-0.5528054760739245,-1.068153253613179,13.87966835450596,0.8499984741211009,-0.028150877841689237,-0.12500009536743661,-1.0086411581905779,0.7586409674557046,-0.566820626779009,0.3168204360441358,-0.7428798934936509,21.714237758091517,-42.45783412343614,0.44182053141157135,1,0.49500083923339844,0.5950002670288121,-1.2174997329711879,-1.2550001144409144,-0.05999946594237926,2,-0.053030300149598975,-1.111121315088607,25.54999923706055,-2.8000030517577983,25.5,-1.5652231602342292,25.96999931335449,-0.053030300149598975
1773,2002-01-10,25.040000915527344,25.459999084472656,24.71999931335449,25.13999938964844,1022663.0,-0.0015948567902864808,1.000005155011196,0.6666581895400814,43.82715867688714,56.44219009185166,0.5000359236355472,0.08535313695072233,-0.4543902334214529,-1.0334827572280076,13.981465296808382,0.7399997711181676,0.11136352276634653,-0.17099914550781392,-1.0480974697415952,0.7060991787259674,-0.6095483076247028,0.26755001660907496,-0.6606232706604018,19.428580147879668,-38.75083275262308,0.43854916211689005,1,0.5349998474121058,0.6349992752075195,-0.30250120162963867,-0.6150016784667969,0.30999946594238637,3,-0.04552720668193566,1.5964831267045112,25.07999992370605,-1.111121315088607,25.54999923706055,-2.8000030517577983,25.5,-0.04552720668193566
1774,2002-01-11,25.25,25.3700008392334,24.8700008392334,25.190000534057614,654631.0,0.008386544600421209,2.3333206177242873,-0.6000038147554884,55.821931677594755,57.98830666462831,0.26280492898554897,-0.08738398052300766,-0.5974927836347561,-1.2490803609881667,14.714227288157694,0.5,0.21950316560885597,0.01249990463256978,-0.8336152062246107,0.8586150154897503,-0.41055765079602224,0.4355574600611618,-0.8292098927716083,31.428527832031456,-26.08651286998891,0.42305755542859036,1,0.3250007629394496,0.17500019073486328,-0.3624997138977051,-0.6499996185302734,-0.21999931335448863,4,-0.05346536164236537,1.000005155011196,25.040000915527344,1.5964831267045112,25.07999992370605,-1.111121315088607,25.54999923706055,-0.05346536164236537
1775,2002-01-14,24.60000038146973,25.35000038146973,24.60000038146973,25.35000038146973,746535.0,-0.025742559149713684,1.0,-12.500111262993189,45.65826345497827,56.93899781673339,0.844885909064093,0.5681156597758097,0.07937978585967542,-0.6141043232348586,15.128653839140217,0.75,0.21880530988286395,-0.6224997520446749,-1.503716081914824,0.2587165778254743,-1.0631079169797495,-0.1818915871096003,-0.13862606112711617,0.0,-55.499265901757866,0.4406081649350742,1,0.9250001907348597,0.8249998092651332,0.2874999046325648,-3.552713678800501e-15,-0.030000686645511365,0,-0.042682972688086074,2.3333206177242873,25.25,1.000005155011196,25.040000915527344,1.5964831267045112,25.07999992370605,-0.042682972688086074
1776,2002-01-15,24.90999984741211,24.90999984741211,24.60000038146973,24.60000038146973,860289.0,0.012601604111188935,-1.0000000000000229,-0.41333262125650566,50.0,56.18824620595704,0.4768642068529587,0.28617766420438784,-0.1673525251060397,-0.922627807357479,15.565476515900869,0.30999946594237926,0.23273462661357414,-0.3210002899169915,-1.185746114811721,0.543745534977738,-0.7533732023643545,0.1113726225303715,-0.40885299821755794,36.0465038912186,-18.76485176718058,0.43237291244736453,1,0.6150007247924805,0.5150003433227539,-0.022499561309814453,-0.3099994659423828,-0.7399997711181641,1,-0.0345243121485167,1.0,24.60000038146973,2.3333206177242873,25.25,1.000005155011196,25.040000915527344,-0.0345243121485167
1777,2002-01-16,25.399999618530273,25.649999618530273,24.649999618530273,24.8799991607666,895506.0,0.019670805865904972,-1.0408172798081752,1.6774237213051402,46.11109374478458,54.18260477768946,-0.009423740036162087,-0.1401234692677633,-0.6064296343716329,-1.406850241610698,16.798392368413854,1.0,0.2738427510857129,0.12399950027465678,-0.6714718966968931,0.9194708972462067,-0.27373619821111816,0.5217351987604317,-0.8598756910608252,76.19045889024918,25.975889602112737,0.39773569848577417,1,0.1250009536743164,-0.049999237060546875,-0.5124993324279785,-0.7999992370605469,-1.1999988555908239,2,-0.03700789559744133,-1.0000000000000229,24.90999984741211,1.0,24.60000038146973,2.3333206177242873,25.25,-0.03700789559744133
1778,2002-01-17,25.79999923706055,25.989999771118164,25.25,25.25,1119493.0,0.015748016714081547,-1.690911991344093,1.0576899094010266,52.55101072642388,52.79155913887176,-0.4400196198240245,-0.46139261838310475,-0.9707632819758203,-1.784477139725631,17.855559561101654,0.7399997711181641,0.257380157531653,0.45899915695190785,-0.279930228365572,1.1979285422693877,0.08953446429316969,0.828463849610646,-1.2216777728817014,86.33089082825643,36.774976392058704,0.36946469265873944,1,-0.2749986648559606,-0.44999885559082387,-0.8474988937377965,-1.1999988555908239,-1.2799987792968786,3,-0.03023251171947494,-1.0408172798081752,25.399999618530273,-1.0000000000000229,24.90999984741211,1.0,24.60000038146973,-0.03023251171947494
1779,2002-01-18,25.899999618530273,25.979999542236328,25.54999923706055,25.54999923706055,872496.0,0.003875983892514201,-1.4571419229323297,0.6363652126869965,53.731340450951116,52.11231187140504,-0.6157459360011792,-0.5535445668719738,-1.0286870350140624,-1.8652879583443855,18.400581718668974,0.4300003051757777,0.2544633091458337,0.5359995841979988,-0.24343049902334712,1.3154296674193446,0.14628454258732404,0.9257146258086735,-1.284244568376213,93.52516603545747,44.383383746367514,0.38971504161067383,1,-0.6049995422363281,-0.5499992370605469,-0.6699995994567871,-1.2999992370605469,-1.5699996948242223,4,-0.021235492091167596,-1.690911991344093,25.79999923706055,-1.0408172798081752,25.399999618530273,-1.0000000000000229,24.90999984741211,-0.021235492091167596
1780,2002-01-21,25.51000022888184,25.88999938964844,25.51000022888184,25.70000076293945,389324.0,-0.015057891713998628,-2.9999799227025536,-0.5428580770676851,48.979588306072465,50.40946903267367,-0.2505241243656826,-0.12257435066022637,-0.5877025454346914,-1.4513061382144556,18.947683082559845,0.38999938964843395,0.18294849810300917,0.11600017547607777,-0.6355425639593868,0.8675429149115423,-0.2597711942416545,0.49177154519381006,-0.8575602644720703,65.46764366869769,17.93213442586481,0.3757713697177325,1,-0.21500015258789418,-0.15999984741211293,-0.2575001716613805,-0.9099998474121129,-1.0300006866455114,0,-0.018816132415901854,-1.4571419229323297,25.899999618530273,-1.690911991344093,25.79999923706055,-1.0408172798081752,25.399999618530273,-0.018816132415901854
1781,2002-01-22,25.0,25.690000534057614,25.0,25.690000534057614,646842.0,-0.019992168730144866,1.0000000000000102,3.631571550469424,46.05542218554829,49.192867691471164,0.1936148099889472,0.41583421368390816,-0.07769249853659588,-0.925314788791411,19.19392256055491,0.6900005340576136,0.06607408728834585,-0.39850006103515767,-1.138834717226434,0.3418345951561186,-0.7686673891307976,-0.02833273293951777,-0.3116088196196358,26.1194284787046,-19.843859772787944,0.3701673280956385,1,0.2950000762939453,0.35000038146972656,0.43249988555908203,-0.39999961853027344,-0.2399997711181605,1,-0.017200012207031268,-2.9999799227025536,25.51000022888184,-1.4571419229323297,25.899999618530273,-1.690911991344093,25.79999923706055,-0.017200012207031268
1782,2002-01-23,23.71999931335449,25.0,23.71999931335449,25.0,2063906.0,-0.05120002746582042,1.0000000000000056,1.8550720230872082,32.44677595155329,47.928380721989626,1.4085341233606528,1.6886920719118628,1.1922802260960346,0.3555723226408922,19.487539750782776,1.2800006866455114,-0.036934564792023394,-1.6190007209777875,-2.6563435210103243,-0.5816579209452506,-2.1376721209940577,-1.1003293209615173,2.730001449584961,0.0,-42.61768073108491,0.5186714000162687,1,1.1350002288818395,1.3650007247924805,1.7175006866455114,0.8800010681152379,1.1800003051757848,2,0.018971364922683698,1.0000000000000102,25.0,-2.9999799227025536,25.51000022888184,-1.4571419229323297,25.899999618530273,0.018971364922683698
1783,2002-01-24,24.399999618530273,24.63999938964844,23.53000068664551,23.76000022888184,1654834.0,0.02866780458939311,-1.018182259552375,-0.4999992549423358,37.0247860930535,45.83980899037393,0.7020282363789967,0.9569435099497312,0.5154273160575187,-0.3040902666902632,19.012581235894917,1.1099987030029297,-0.1546751220657363,-0.8750003814697251,-1.9795270398859373,0.22952627694648697,-1.4272637106778312,-0.3227370522616191,1.9954011154174758,35.51017707210161,-1.514731467623065,0.5522633292081056,1,0.3600006103515625,0.590001106262207,0.9000005722045898,0.20000076293945312,0.11000061035156605,3,-0.008196674537606863,1.0000000000000056,23.71999931335449,1.0000000000000102,25.0,-2.9999799227025536,25.51000022888184,-0.008196674537606863
1784,2002-01-25,24.82999992370605,24.82999992370605,24.170000076293945,24.170000076293945,466136.0,0.017622963602393682,1.0000000000000107,1.0312507450587705,44.425952778335784,45.7028855818581,0.230416343879984,0.49149830865174593,0.08976736201650937,-0.7134410189332989,18.00273837436114,0.6599998474121058,-0.2036965809876392,-0.40650005340576456,-1.5169912387705118,0.7039911319589827,-0.96174564608814,0.14874553927661083,1.45078480834961,55.0847437079683,16.088774098582896,0.5552455926823744,1,-0.0699996948242152,0.16000080108642933,0.47000026702881215,-0.22999954223632457,0.8600006103515625,4,-0.01248487583144986,-1.018182259552375,24.399999618530273,1.0000000000000056,23.71999931335449,1.0000000000000102,25.0,-0.01248487583144986
1785,2002-01-28,24.70000076293945,24.899999618530273,24.26000022888184,24.899999618530273,956400.0,-0.005235568311157568,5.400030517752714,-0.3030286391353421,43.0213548008839,44.927480559734086,0.42029032382459874,0.5803705273620672,0.2194619565421867,-0.571960880600578,16.900620497679387,0.639999389648434,-0.19363015168219988,-0.4914992332458539,-1.612856924697315,0.6298584582056073,-1.0521780789715827,0.06917961247987492,1.4707526072998043,54.16667402526516,13.796976667329822,0.56067884572573,1,0.059999465942386365,0.2899999618530309,0.5999994277954137,-0.10000038146972301,0.6499996185302805,0,-0.014979790599381593,1.0000000000000107,24.82999992370605,-1.018182259552375,24.399999618530273,1.0000000000000056,23.71999931335449,-0.014979790599381593
1786,2002-01-29,24.60000038146973,25.0,24.5,24.79999923706055,877881.0,-0.0040485983150155835,-1.5000023841880203,0.9999999999999822,45.80419790284927,44.89338102174127,0.5271257985834836,0.6341240323472483,0.34571411092688464,-0.4400274749988533,15.683887578276817,0.5,-0.24999235355816296,-0.5414996147155726,-1.67527336196515,0.5922741325340048,-1.1083864883403614,0.025387258909216115,1.4651228814257742,72.78912888622483,28.817908577154057,0.5668868736247893,1,0.15999984741210582,0.39000034332275035,0.6324996948242152,-3.552713678800501e-15,1.1000003814697195,1,-0.004878082820022778,5.400030517752714,24.70000076293945,1.0000000000000107,24.82999992370605,-1.018182259552375,24.399999618530273,-0.004878082820022778
1787,2002-01-30,23.60000038146973,24.559999465942386,23.29999923706055,24.53000068664551,3058259.0,-0.04065040587370328,1.5454605004585353,4.650028133553316,39.22155030361972,43.41232986365193,1.3912492920700608,1.5754975980998047,1.366689886797861,0.5832213463588154,15.673277331262842,1.3000011444091797,-0.2440053395298598,-1.452999591827389,-2.7727457530779667,-0.13325343057681138,-2.112872672452678,-0.7931265112021002,2.3637179783757745,17.64711822190312,-28.212916683236564,0.659873080625289,1,1.0399990081787074,1.2749996185302699,1.4699997901916468,0.9999999999999964,2.0299987792968714,2,0.049152535112792606,-1.5000023841880203,24.60000038146973,5.400030517752714,24.70000076293945,1.0000000000000107,24.82999992370605,0.049152535112792606
1788,2002-01-31,24.170000076293945,24.170000076293945,23.309999465942386,23.75,1936347.0,0.024152529051303162,3.09524025776448,-0.45161283706736016,42.329544915763705,42.14546369307555,0.6322015886694139,0.9328233046838932,0.8092476402989774,0.041138715474726695,15.662093693316026,0.860000610351559,-0.2679575452009644,-0.806499862670897,-2.1455687347173225,0.5325690093755284,-1.4760342986941097,-0.1369654266476843,1.6338951361844636,51.17649698751238,3.3467649812064266,0.6695344360232119,1,0.4249992370605504,0.7049999237060547,0.8449997901916504,0.43000030517578125,1.510000228881836,3,0.03020271162317112,1.5454605004585353,23.60000038146973,-1.5000023841880203,24.60000038146973,5.400030517752714,24.70000076293945,0.03020271162317112
1789,2002-02-01,24.739999771118164,24.739999771118164,24.0,24.25,949222.0,0.023582941374637345,2.0204086399040877,1.1666659097824261,51.005742874023966,42.370591978403496,-0.13370924221436908,0.28032267861939175,0.2664249026100265,-0.47866441022058126,15.033527280721515,0.7399997711181641,-0.30123197797064094,-0.17500019073486328,-1.4324409699771152,1.0824405885073887,-0.8037205803559893,0.4537201988862627,0.9136616828351727,84.70587575312184,29.552613881237136,0.6287203896211253,2,-0.24499988555908203,0.13500022888183594,0.3300004005432129,-0.1399993896484375,0.610000610351566,4,-0.00929666711253685,3.09524025776448,24.170000076293945,1.5454605004585353,23.60000038146973,-1.5000023841880203,24.60000038146973,-0.00929666711253685
1790,2002-02-04,24.170000076293945,24.75,24.1299991607666,24.75,674338.0,-0.023039599842262115,1.1379342096176424,-1.1836738665867397,44.87534735807092,42.23947255312823,0.2528074979519346,0.7858649528995656,0.8430313492086157,0.12020504871644278,13.977250815500163,0.6200008392333984,-0.4168721803738862,-0.6784998893737786,-1.9463079466691688,0.5893081679216117,-1.3124039180214737,-0.04459586072608346,1.3424416446458238,51.17649698751238,-6.1295265427188355,0.6339040286476957,2,-0.020000457763671875,0.7049999237060547,1.005000114440918,0.43000030517578125,1.3199996948242188,0,0.06288789627495661,2.0204086399040877,24.739999771118164,3.09524025776448,24.170000076293945,1.5454605004585353,23.60000038146973,0.06288789627495661
1791,2002-02-05,24.479999542236328,24.81999969482422,24.0,24.0,1065456.0,0.0128257949922983,-2.416668653490054,-0.8275855265105052,43.46590762850153,43.463820517233586,-0.15501229599003352,0.41275586108446305,0.5562722289706521,-0.16106432087005373,13.615139771862555,0.8199996948242188,-0.5524485553782057,-0.3150004386901841,-1.5479940913086843,0.917993213928316,-0.931497264999436,0.3014963876190677,0.8996956296706884,77.63157564517297,21.776001624491954,0.6164968263092501,2,-0.3299999237060547,0.3950004577636719,0.6950006484985352,0.12000083923339844,0.7200012207031214,1,0.03553925063325081,1.1379342096176424,24.170000076293945,2.0204086399040877,24.739999771118164,3.09524025776448,24.170000076293945,0.03553925063325081
1792,2002-02-06,23.75,24.84000015258789,23.45000076293945,24.75,1392765.0,-0.02982024329603561,1.3559305595965534,-2.0833353201567206,36.092269103380346,43.36020751838102,0.6478150496220039,1.0941014270861942,1.3240751933996506,0.5935524044672249,14.11896626716288,1.389999389648441,-0.6662292335387257,-0.9784999847412124,-2.287871340777343,0.3308713712949185,-1.6331856627592778,-0.3238143067231469,1.5049134158162296,28.758191934038013,-22.28233744360423,0.6546856780180654,2,0.39999961853027344,1.125,1.4250001907348633,0.8500003814697266,1.3500003814697301,2,0.082105295281661,-2.416668653490054,24.479999542236328,1.1379342096176424,24.170000076293945,2.0204086399040877,24.739999771118164,0.082105295281661
1793,2002-02-07,23.899999618530273,24.399999618530273,23.520000457763672,23.520000457763672,645081.0,0.006315773411800896,-3.6315847592468966,-0.37999916076660156,36.5229077254322,42.48209140139171,0.46872294754939503,0.90048507471721,1.1998943413177443,0.46641803636413215,14.624146678577688,0.8799991607666016,-0.7317125017381549,-0.7715003013610833,-2.1223716211209123,0.5793710183987457,-1.4469359612409995,-0.096064641481167,1.237618946560616,32.37403260332637,-12.74337749270957,0.6754356598799153,2,0.25,0.9750003814697266,1.2775006294250488,0.7000007629394531,1.399999618530277,3,0.07238491924054324,1.3559305595965534,23.75,-2.416668653490054,24.479999542236328,1.1379342096176424,24.170000076293945,0.07238491924054324
1794,2002-02-08,23.899999618530273,24.399999618530273,23.75,24.239999771118164,766831.0,0.0,-1.0312507450587702,-0.8947392196919123,38.549069061768776,41.98517076371226,0.36087954007762946,0.8370781715640909,1.214962150117401,0.49175081040525015,15.156627667158396,0.6499996185302734,-0.6016451593048942,-0.7040002822875984,-2.0680097438173064,0.6600091792421097,-1.3860050130524542,-0.021995551522742574,1.1273617868787973,32.37403260332637,-9.749130241767837,0.6820047307648547,2,0.25,0.9750003814697266,1.3475008010864258,0.7000007629394531,2.0,4,0.07447701736636958,-3.6315847592468966,23.899999618530273,1.3559305595965534,23.75,-2.416668653490054,24.479999542236328,0.07447701736636958
1795,2002-02-11,23.54999923706055,24.06999969482422,23.25,24.0,1283100.0,-0.014644367659251256,1.7796592635696504,1.3235310617195197,39.44686325779641,41.278800247595285,0.5929524349532826,1.1640639439785794,1.595294349318923,0.8664236096355395,16.36403677570526,0.8199996948242188,-0.552361957316684,-1.0015006065368617,-2.444688225066006,0.44168701199228266,-1.7230944158014339,-0.2799067972722895,1.3737204382476094,18.86787473399109,-24.235376493093018,0.7215938092645718,2,0.4950008392333949,1.3000011444091761,1.7625012397766078,1.0500011444091761,0.7000007629394496,0,0.07643317209015121,-1.0312507450587702,23.899999618530273,-3.6315847592468966,23.899999618530273,1.3559305595965534,23.75,0.07643317209015121
1796,2002-02-12,24.04999923706055,24.06999969482422,23.399999618530273,23.399999618530273,1307149.0,0.021231423193133425,-1.061539906158392,-1.444441147798095,52.70935976019397,42.7774457427702,0.007521099706057299,0.6285578633971163,1.0953103767335755,0.3909008956487696,17.636695772794653,0.6700000762939453,-0.5819820906413611,-0.45850057601928285,-1.907947326294181,0.9909461742556154,-1.1832239511567337,0.26622279911816804,0.7398228642229583,50.314412596657206,1.686232045380116,0.7247233751374492,2,-0.004999160766605115,0.5700006484985316,1.3500013351440394,0.5500011444091761,-0.059999465942386365,1,0.059875283980824534,1.7796592635696504,23.54999923706055,-1.0312507450587702,23.899999618530273,-3.6315847592468966,23.899999618530273,0.059875283980824534
1797,2002-02-13,24.459999084472656,24.479999542236328,23.899999618530273,24.09000015258789,618025.0,0.017047811244014666,1.8292689734738878,0.5692294600439539,50.5154595253584,43.68699181050294,-0.2991140047620746,0.15233505054061425,0.6288390834445536,-0.0028467044008841924,17.684817632048542,0.5799999237060547,-0.5852576868126675,-0.001500701904298296,-1.3888613772267178,1.3858599734181212,-0.695181039565508,0.6921796357569114,0.2066372487081729,98.37394591811733,46.100025488445105,0.6936803376612102,2,-0.41499900817871094,0.16000080108642578,0.9625015258789062,0.1400012969970703,-0.529998779296875,2,0.030253544814584643,-1.061539906158392,24.04999923706055,1.7796592635696504,23.54999923706055,-1.0312507450587702,23.899999618530273,0.030253544814584643
1798,2002-02-14,25.020000457763672,25.399999618530273,24.459999084472656,24.479999542236328,1310507.0,0.02289457866932243,-2.241370918944516,1.459466147041539,51.59664345043605,43.75264743010428,-0.8111657583975429,-0.49444868939851006,0.040920491334816234,-0.5407793874204181,16.829833854452907,0.9400005340576172,-0.5927347277962909,0.5975006103515632,-0.6701186353188504,1.8651198560219768,-0.03630901248364182,1.2313102331867682,-1.7700004577636719,82.32561729353391,29.15115509248858,0.6338096228352063,2,-0.6950006484985352,-0.40000057220458984,0.6050000190734863,-0.4200000762939453,-1.3999996185302734,3,0.003197438938544739,1.8292689734738878,24.459999084472656,-1.061539906158392,24.04999923706055,1.7796592635696504,23.54999923706055,0.003197438938544739
1799,2002-02-15,25.35000038146973,25.399999618530273,25.020000457763672,25.32999992370605,724037.0,0.01318944515061582,5.333375719235782,0.037037821952852275,55.28455007193658,44.90922550942269,-1.168408050337078,-0.9146610084760489,-0.31889567827722587,-0.8634928108134297,15.928645691120174,0.37999916076660156,-0.4524653967680372,0.9550004959106495,-0.19617326032401294,2.106174252145312,0.3794136177933183,1.5305873740279807,-2.057000389099123,97.67445367759076,42.782066242999946,0.5755868781173321,2,-1.0250005722045934,-0.7300004959106481,0.2750000953674281,-0.7500000000000036,-1.6700000762939489,4,-0.001972431702436217,-2.241370918944516,25.020000457763672,1.8292689734738878,24.459999084472656,-1.061539906158392,24.04999923706055,-0.001972431702436217
1800,2002-02-18,25.03000068664551,25.209999084472656,24.989999771118164,25.040000915527344,536488.0,-0.012623261933287,-3.8887617352236843,-0.49999999999964473,53.37519919370342,46.01025790555623,-0.797448510653247,-0.6666446955557497,-0.0324006269921604,-0.5341613122615527,15.071793551377278,0.36000061035156605,-0.3758880427431919,0.6590007781982443,-0.4114821531241226,1.7294837095206113,0.12375931253706085,1.1942422438594278,-1.6948607017517112,81.50005340576189,27.678832204271842,0.535241465661184,2,-0.7050008773803746,-0.41000080108642933,0.46999979019164684,-0.4300003051757848,-1.159999847412113,0,0.03475824642501668,5.333375719235782,25.35000038146973,-2.241370918944516,25.020000457763672,1.8292689734738878,24.459999084472656,0.03475824642501668
1801,2002-02-19,24.56999969482422,24.979999542236328,24.399999618530273,24.790000915527344,751556.0,-0.01837798558538284,-1.07142321918788,21.999618539012204,58.31903367108342,48.4798984130788,-0.36133685816865935,-0.25350744689527716,0.3796778095410325,-0.061181453013681164,15.387046193802606,0.6300010681152379,-0.428087172752754,0.2204998016357429,-0.8134400206365022,1.254439623907988,-0.29647010950037966,0.7374697127718655,-1.1935625172576891,44.66667175292969,-13.163144413138802,0.5169699111361229,2,-0.24499988555908203,0.05000019073486328,0.9050006866455078,0.030000686645507812,-0.8199996948242188,1,-0.01302400076511312,-3.8887617352236843,25.03000068664551,5.333375719235782,25.35000038146973,-2.241370918944516,25.020000457763672,-0.01302400076511312
1802,2002-02-20,24.170000076293945,24.8700008392334,24.0,24.649999618530273,951598.0,-0.01628000095639137,-1.1219540561411996,2.1818039950062422,50.0,49.977353110253006,0.11678642842431941,0.19176558857502002,0.760935735318828,0.3432159348476844,15.785533146827579,0.8700008392333984,-0.394188479301544,-0.2019998550415032,-1.1971167813956214,0.793117071312615,-0.6995583182185605,0.2955586081355541,-0.7530916499081393,12.142865901093048,-44.60650397321574,0.49755846317705865,2,0.1549997329711914,0.4499998092651367,1.3050003051757812,0.43000030517578125,-0.1700000762939453,2,-0.0074472612580720465,-1.07142321918788,24.56999969482422,-3.8887617352236843,25.03000068664551,5.333375719235782,25.35000038146973,-0.0074472612580720465
1803,2002-02-21,24.20000076293945,24.420000076293945,23.709999084472656,24.420000076293945,786539.0,0.0012412365143072979,5.4545746165783795,0.45833233992164707,44.72657305013677,50.663742442293895,0.14954209546817765,0.15390398007639305,0.7227940649189364,0.3055374357148892,16.0962303384305,0.7100009918212891,-0.3711841087526615,-0.16199922561645863,-1.1599469951216932,0.8359485438887759,-0.6609731103690777,0.3369746591361604,-0.7434305127107557,28.994172995337507,-23.21842966828384,0.4989738847526181,2,0.12499904632568715,0.41999912261963246,1.2374997138977086,0.399999618530277,-0.20000076293944957,3,-0.011157043357500784,-1.1219540561411996,24.170000076293945,-1.07142321918788,24.56999969482422,-3.8887617352236843,25.03000068664551,-0.011157043357500784
1804,2002-02-22,24.520000457763672,24.60000038146973,23.899999618530273,24.20000076293945,648881.0,0.01322312746842047,1.9166726271368002,-1.4545486071976552,53.59343245539174,52.23558346424893,-0.08187131179869667,-0.20080632863174586,0.40465157011823294,-0.0205169107927361,16.609303739670988,0.7000007629394567,-0.21096316828553086,0.1735004425048814,-0.8032459331474584,1.1502468181572212,-0.3148727453212885,0.6618736303310513,-1.0245616201689458,54.000091552734375,1.5880031370584504,0.48837318782616956,2,-0.12000083923339844,0.09499931335449219,0.9175000190734863,0.07999992370605469,-0.5200004577636719,4,-0.03670471458924096,5.4545746165783795,24.20000076293945,-1.1219540561411996,24.170000076293945,-1.07142321918788,24.56999969482422,-0.03670471458924096
1805,2002-02-25,24.32999992370605,24.899999618530273,24.1200008392334,24.60000038146973,730039.0,-0.0077487981448002285,-1.2608705267056983,-0.8437522351763236,48.42105728106956,51.75910541101288,0.2574852395353169,-0.042105360162846495,0.5885369371986684,0.15811119740281399,17.087961081398685,0.779998779296875,-0.059797711018426014,0.0019999504089334152,-0.9604665613279693,0.9644664621458361,-0.47923330545951615,0.483233206277383,-0.796469870492615,48.818946122676735,-0.3863973233068805,0.4812332558684508,2,0.2249994277954137,0.23999977111816762,0.9925003051757848,0.8249998092651403,-0.8299999237060511,0,-0.02671597289636407,1.9166726271368002,24.520000457763672,5.4545746165783795,24.20000076293945,-1.1219540561411996,24.170000076293945,-0.02671597289636407
1806,2002-02-26,24.479999542236328,24.690000534057614,24.21999931335449,24.229999542236328,848293.0,0.0061652124537872055,-2.481484621144598,-0.9259243560942974,58.75298794940449,52.67438634701801,0.19544923344484388,-0.21244843601724028,0.4391971413246267,0.001328050399919789,17.750228848660434,0.470001220703125,0.08005340068957167,0.15799961090088033,-0.798806822953793,1.1148060447555537,-0.32040360602645634,0.636402827828217,-0.9091400977165556,64.70589178125445,12.38065215935302,0.47840321692733667,2,0.07499980926513672,-0.009999275207519531,0.8425006866455078,0.6750001907348633,-0.7299995422363281,1,-0.02491824813764698,-1.2608705267056983,24.32999992370605,1.9166726271368002,24.520000457763672,5.4545746165783795,24.20000076293945,-0.02491824813764698
1807,2002-02-27,24.76000022888184,25.03000068664551,24.399999618530273,24.60000038146973,930351.0,0.01143793675986049,-1.2499982970143098,0.6399993896484375,60.000000000000014,53.60809263030289,-0.041930487106139225,-0.42276433747926845,0.170860607576504,-0.28533388792720515,16.875223099271675,0.6300010681152379,0.25477218189649875,0.3800003051757841,-0.5321174214947604,1.2921180318463286,-0.07605855815948814,0.8360591685110563,-1.1525579808818556,79.54544469345916,23.67632414584645,0.4560588633352714,2,-0.20500087738037465,-0.43500041961670277,0.5624999999999964,0.40499973297118785,-1.7199993133544957,2,-0.04079160822073424,-2.481484621144598,24.479999542236328,-1.2608705267056983,24.32999992370605,1.9166726271368002,24.520000457763672,-0.04079160822073424
1808,2002-02-28,24.899999618530273,24.989999771118164,24.60000038146973,24.649999618530273,864648.0,0.005654256395568602,-1.2285776566757742,1.5625014901175405,61.26125506907689,54.27217096331848,-0.2243331229311707,-0.5325752911790964,0.044392665529841224,-0.43380280733810395,15.952930951910972,0.38999938964843395,0.295586414918791,0.48349971771240163,-0.45137531810534526,1.4183747535301485,0.016062199803528188,0.9509372356212751,-1.2567062231196822,88.49549157222741,28.42940772159406,0.4674375179088731,2,-0.4400005340576172,-0.5749998092651367,0.07000017166137695,0.27500057220458984,-1.3599987030029297,3,-0.03614456354692086,-1.2499982970143098,24.76000022888184,-2.481484621144598,24.479999542236328,-1.2608705267056983,24.32999992370605,-0.03614456354692086
1809,2002-03-01,24.51000022888184,24.899999618530273,24.51000022888184,24.61000061035156,1167906.0,-0.01566262633025106,-6.799958038490632,-0.40000152587887783,60.7142933169165,55.08762586589771,0.037975099163784165,-0.16937428455065273,0.41336700188518805,-0.045365814175294616,15.918458939229025,0.38999938964843395,0.31717144092145944,0.10500030517578551,-0.818711199754727,1.028711810106298,-0.35685544728946894,0.56685605764104,-0.8315727090088529,42.857082971775654,-21.494137904978345,0.4618557524652555,3,-0.14000034332275746,-0.18500041961670277,0.3650002479553187,0.6649999618530238,-1.30999946594239,4,-0.020807842681326072,-1.2285776566757742,24.899999618530273,-1.2499982970143098,24.76000022888184,-2.481484621144598,24.479999542236328,-0.020807842681326072
1810,2002-03-04,25.690000534057614,25.690000534057614,24.559999465942386,24.70000076293945,962498.0,0.04814362685257323,1.282830968413129,-9.899959945832208,65.89148003180385,55.92900879486664,-1.160609189413588,-1.2961136832277056,-0.7572940206763583,-1.2151329258085397,15.887043502196985,1.1800003051757741,0.31827868594954367,1.2090005874633754,0.12968447296166374,2.288316701965087,0.6693425302125178,1.748658644714233,-1.9771415722114831,100.0,32.47394961411976,0.5396580572508562,3,-0.9900007247924769,-1.220000267028805,-0.8150000572204554,-0.5150003433227504,-2.6700000762939418,0,-0.06578437130887382,-6.799958038490632,24.51000022888184,-1.2285776566757742,24.899999618530273,-1.2499982970143098,24.76000022888184,-0.06578437130887382
1811,2002-03-05,25.35000038146973,25.920000076293945,25.35000038146973,25.54999923706055,868556.0,-0.013234727346040365,-4.70002956407294,-0.20201909275689006,58.74264181543547,56.90041344102614,-0.7803974748618785,-0.9355600039611289,-0.411712861176742,-0.8658147237259506,15.807134601250098,0.5699996948242152,0.2552732662949353,0.8255003929138205,-0.3216426246784714,1.9726434105061124,0.25192888411767456,1.3990719017099664,-1.5580557567351399,62.500031370856455,-1.0775377485648008,0.5735715087961463,3,-0.5350008010864293,-0.7650003433227575,-0.4749999046325719,-0.17500019073486683,-1.8999996185302805,1,-0.07297831769746399,1.282830968413129,25.690000534057614,-6.799958038490632,24.51000022888184,-1.2285776566757742,24.899999618530273,-0.07297831769746399
1812,2002-03-06,25.70000076293945,25.940000534057614,25.29999923706055,25.520000457763672,1024061.0,0.013806720954748553,-1.0645111671691387,-0.9000066757583961,56.96721471659852,58.26048473729966,-0.9951994538283877,-1.1931544193997503,-0.751950132450272,-1.205165597587417,15.081489416376165,0.6400012969970632,0.23495523166737442,1.078000736236568,-0.12222099133851927,2.2782224638116553,0.4778898724490226,1.6781116000241134,-1.7803728111112989,83.21680280420195,21.101494903845428,0.600110863787544,3,-0.7800006866455043,-1.105000495910641,-0.8250002861022914,-0.5250005722045863,-2.650001525878899,2,-0.07587551381521507,-4.70002956407294,25.35000038146973,1.282830968413129,25.690000534057614,-6.799958038490632,24.51000022888184,-0.07587551381521507
1813,2002-03-07,25.6299991607666,25.940000534057614,25.45000076293945,25.60000038146973,539314.0,-0.0027237976690566157,-1.9697134335949054,0.16665960242443148,53.03028801772922,58.19791313311494,-0.7834039945583129,-1.040233538221031,-0.69762076463536,-1.1190652445177633,14.316629464030884,0.48999977111816406,0.21456494145051863,0.9214991569519029,-0.30861942286452404,2.15161773676833,0.3064398670436894,1.5365584468601163,-1.5487414023600934,78.32158691372398,19.848999693354855,0.6150592899082126,3,-0.5999984741210938,-1.034998893737793,-0.8724994659423828,-0.4549989700317383,-2.319999694824215,3,-0.10105338782858508,-1.0645111671691387,25.70000076293945,-4.70002956407294,25.35000038146973,1.282830968413129,25.690000534057614,-0.10105338782858508
1814,2002-03-08,25.68000030517578,25.79999923706055,25.020000457763672,25.79999923706055,596694.0,0.0019508835757482412,12.0000953682798,-4.000127161750338,57.471252776066514,59.20349041033682,-0.7281250900854026,-1.0013856234327818,-0.7604572220296859,-1.1493200346444112,13.25862504308384,0.7799987792968786,0.2910784478075712,0.88250026702881,-0.358838612209162,2.123839146266782,0.261830827409824,1.503169706647796,-1.4500431247171832,81.15941828676013,24.542155507334968,0.6206694396189857,3,-0.6000003814697301,-1.0850000381469727,-0.9450006484985352,-0.505000114440918,-2.280000686645508,4,-0.08333330857543342,-1.9697134335949054,25.6299991607666,-1.0645111671691387,25.70000076293945,-4.70002956407294,25.35000038146973,-0.08333330857543342
1815,2002-03-11,25.35000038146973,25.739999771118164,25.15999984741211,25.70000076293945,654800.0,-0.012850464166059172,1.697684115275258,2.9166958069744546,59.24170744638308,59.257792576667775,-0.2662179945835632,-0.5582411837172288,-0.44739187560305993,-0.8022502416206727,11.600465608187887,0.5799999237060547,0.40055898431690196,0.46250028610229776,-0.6525997742584444,1.57760034646304,-0.09504974407807154,1.020050316282667,-0.9832397327232094,35.86955394997409,-21.33986626848047,0.5575500301803711,3,-0.1800003051757848,-0.7550001144409215,-0.6650004386901891,-0.17500019073486683,-1.5,0,-0.08481260694977666,12.0000953682798,25.68000030517578,-1.9697134335949054,25.6299991607666,-1.0645111671691387,25.70000076293945,-0.08481260694977666
1816,2002-03-12,25.489999771118164,25.75,25.13999938964844,25.479999542236328,702418.0,0.005522658285668891,1.3018861134402993,-0.028572051378467182,66.66665061155537,59.99853153350726,-0.2770131482284306,-0.6164327664611662,-0.6030481916902062,-0.9269067921466458,9.840795396016453,0.610000610351559,0.4425130187016535,0.5304996490478509,-0.5420572351399926,1.6030565332356943,-0.00577879304607265,1.0667780911417744,-0.9973799315467566,51.086877649815165,-11.33475611328906,0.5362784420939222,3,-0.2649993896484375,-0.8949995040893555,-0.9774999618530273,-0.3149995803833008,-1.9499988555908203,1,-0.09690071932260913,1.697684115275258,25.35000038146973,12.0000953682798,25.68000030517578,-1.9697134335949054,25.6299991607666,-0.09690071932260913
1817,2002-03-13,25.20000076293945,25.790000915527344,25.13999938964844,25.5,1129509.0,-0.011376971784334944,-2.095230742681755,-29.99923707800913,61.84833780490456,60.063762948599226,0.0915958943607329,-0.2826434301584584,-0.3249840285728105,-0.6248519075026415,8.772567305688336,0.6500015258789027,0.530178719003537,0.20350055694579794,-0.8473393005646308,1.2543404144562267,-0.3219193718094182,0.7289204857010141,-0.5915904678091444,19.565248940073705,-45.1397120128603,0.5254199287552144,3,0.02499961853027699,-0.605000495910641,-0.6875009536743129,-0.02500057220458629,-1.75,2,-0.06944444234198788,1.3018861134402993,25.489999771118164,1.697684115275258,25.35000038146973,12.0000953682798,25.68000030517578,-0.06944444234198788
1818,2002-03-14,25.10000038146973,25.59000015258789,25.0,25.04999923706055,510384.0,-0.003968268985800383,-6.866688707195436,-0.16667090522996128,57.24999558925849,59.67884097885945,0.24915074116408675,-0.1858721150584799,-0.24896508748822654,-0.5062291993032133,9.078718359108626,0.5900001525878906,0.5571259762592824,0.09950017929077504,-0.9523248966435531,1.1513252552251032,-0.4264123586763908,0.6254127172579409,-0.3850628672252405,12.500059604702008,-51.34652848288003,0.5259125379671646,3,0.14999961853026988,-0.5050001144409215,-0.5875005722045934,0.07499980926513317,-2.10000038146973,3,-0.08167335112562824,-2.095230742681755,25.20000076293945,1.3018861134402993,25.489999771118164,1.697684115275258,25.35000038146973,-0.08167335112562824
1819,2002-03-15,25.29999923706055,25.649999618530273,24.85000038146973,24.899999618530273,899117.0,0.007968081774949676,-2.2000091553083934,7.999809269502265,62.094753840263316,59.256982513132726,0.1933285529021056,-0.4108747606774408,-0.4798200166040907,-0.6958339823612683,9.495673097027076,0.7999992370605433,0.5646693939475753,0.30199909210205433,-0.7465608472110894,1.350559031415198,-0.22228087755451753,0.8262790617586262,-0.4870566812310102,47.87219148146137,-17.136882363768606,0.5242799696565728,3,0.09500122070312145,-0.7049989700317418,-0.7874994277954137,-0.12499904632568715,-2.679998397827152,4,-0.0786561198074317,-6.866688707195436,25.10000038146973,-2.095230742681755,25.20000076293945,1.3018861134402993,25.489999771118164,-0.0786561198074317
1820,2002-03-18,25.899999618530273,25.989999771118164,25.5,25.6200008392334,1370830.0,0.023715430812773164,1.1304380276317316,0.699997615811929,65.91927982637159,60.054386736570066,-0.4176736619841819,-0.9932811593391406,-1.0891887993576326,-1.2634835502785435,9.836865658670352,0.6900005340576136,0.5717605537360377,0.8584995269775391,-0.2651462641543745,1.9821453181094526,0.2966766314115823,1.4203224225434958,-1.0499992370605433,92.10524554617122,25.940090525452774,0.561822895565957,3,-0.4799995422363281,-1.2799997329711914,-1.3874998092651367,-0.7249994277954102,-3.199998855590824,0,-0.09652509794677233,-2.2000091553083934,25.29999923706055,-6.866688707195436,25.10000038146973,-2.095230742681755,25.20000076293945,-0.09652509794677233
1821,2002-03-19,24.25,25.5,24.0,25.5,6798384.0,-0.06370654991630864,1.4,-4.464305177111717,45.62607002096114,58.794259548165925,1.1844380518148725,0.6656435770301989,0.5304642505630994,0.41151668715684764,10.007767471588103,1.8999996185302734,0.5749697133584313,-0.7755001068115241,-1.9359259936251085,0.38492578000206024,-1.3557130502183163,-0.19528716340473196,1.739999771118164,12.562815515276524,-49.76548161381632,0.5802129434067926,3,0.744999885559082,0.44499969482421875,0.19750022888183594,0.9250001907348633,-1.1700000762939489,1,-0.01649482963011417,1.1304380276317316,25.899999618530273,-2.2000091553083934,25.29999923706055,-6.866688707195436,25.10000038146973,-0.01649482963011417
1822,2002-03-20,23.989999771118164,24.45000076293945,23.709999084472656,24.45000076293945,2254375.0,-0.010721658922962285,2.2173916649044805,0.3680007934570284,42.35294343926645,57.60788792833672,1.3146112587608307,0.9607240281989675,0.7716228057344452,0.6890322792614896,9.827651967693049,0.7400016784667933,0.4378617392962241,-1.0265003204345717,-2.217259014602732,0.16425837373358831,-1.6218796675186518,-0.4311209733504917,2.0,12.280728171949102,-44.80691301272337,0.59537934708408,3,0.8599996566772461,0.8599996566772461,0.3425002098083496,1.1850004196166992,-1.0499992370605504,2,-0.018757768231935534,1.4,24.25,1.1304380276317316,25.899999618530273,-2.2000091553083934,25.29999923706055,-0.018757768231935534
1823,2002-03-21,23.93000030517578,24.25,23.85000038146973,23.959999084472656,1228082.0,-0.002501019863060505,-3.210552733551629,0.06521459699054256,44.83985910057997,56.204399742171546,1.238329913450091,1.0534705813344587,0.8129844093039438,0.7730822375676922,9.318471468273287,0.3999996185302699,0.3625135707625944,-1.0729997634887702,-2.3080339962606615,0.16203446928312104,-1.6905168798747177,-0.4554826471028228,1.9687994384765624,9.64917344068022,-47.204544451940485,0.617517116385946,3,0.9199991226196289,0.9199991226196289,0.4024996757507324,1.244999885559082,-0.75,3,-0.020058484584829395,2.2173916649044805,23.989999771118164,1.4,24.25,1.1304380276317316,25.899999618530273,-0.020058484584829395
1824,2002-03-22,23.6200008392334,24.229999542236328,23.61000061035156,24.0,1026903.0,-0.012954427997868945,-2.099997615811898,12.667154120040692,28.210529528166006,52.75649108459188,1.3693951073588053,1.3624402252970746,1.0935895857312161,1.107968795668473,9.174223286943645,0.6199989318847692,0.25752330045033744,-1.3379992485046373,-2.7056032747892402,0.02960477777996573,-2.0218012616469387,-0.6541972353623358,2.191246878051757,0.42017783227362093,-48.870066778965565,0.6838020131423009,3,1.1799993515014648,1.1799993515014648,0.8524990081787109,1.5549993515014648,-0.8000011444091797,4,-0.026248976172920435,-3.210552733551629,23.93000030517578,2.2173916649044805,23.989999771118164,1.4,24.25,-0.026248976172920435
1825,2002-03-25,23.68000030517578,23.76000022888184,23.5,23.70000076293945,738599.0,0.002540197451759596,2.7143051771115787,0.05263289982883083,31.319906791655484,48.82907510460301,1.170706317816414,1.3188665802763992,1.0252416191528262,1.0566924805503284,9.550919011185828,0.2600002288818395,0.1730147834253266,-1.2454998016357415,-2.7038256574589887,0.21282605418750578,-1.974662729547365,-0.5163368737241179,1.9991725856933584,9.000015258789062,-37.02395754131451,0.7291629279116237,3,1.0649995803833008,1.0649995803833008,0.7924995422363281,1.494999885559082,-1.1800003051757812,0,-0.04476349038351557,-2.099997615811898,23.6200008392334,-3.210552733551629,23.93000030517578,2.2173916649044805,23.989999771118164,-0.04476349038351557
1826,2002-03-26,23.8700008392334,24.04999923706055,23.5,23.5,1451416.0,0.008023671098352558,-1.9729621057081337,-18.499618539007674,28.770299878611127,45.153737557237065,0.8121488636126237,1.1392323485954243,0.8189345409433315,0.8925756490259289,9.744351403750168,0.5499992370605504,0.054930151410321315,-1.0249993324279778,-2.546694783202355,0.4966961183463994,-1.7858470578151682,-0.26415160704078744,1.634838220366209,38.947425482960504,-2.273923531783204,0.7608477253871894,3,0.8749990463256836,0.8749990463256836,0.6024990081787109,1.0549993515014648,-1.3700008392333984,1,-0.049015502101319774,2.7143051771115787,23.68000030517578,-2.099997615811898,23.6200008392334,-3.210552733551629,23.93000030517578,-0.049015502101319774
1827,2002-03-27,23.75,24.0,23.51000022888184,23.90999984741211,765940.0,-0.005027265815431448,1.8823503012487308,-0.432431039193348,28.440370183232318,41.9526680676786,0.7876685949049502,1.2434385795319862,0.9051016362127058,1.0284448729024334,10.495961931304945,0.4899997711181605,-0.06110974462959362,-1.0945001602172866,-2.699800023908768,0.5107997034741949,-1.897150092063029,-0.29185022837154406,1.594451934831639,33.33333333333333,-3.063099431401504,0.8026499318457415,3,0.994999885559082,0.994999885559082,0.7224998474121094,1.1750001907348633,-1.5499992370605469,2,-0.028210529528166273,-1.9729621057081337,23.8700008392334,2.7143051771115787,23.68000030517578,-2.099997615811898,23.6200008392334,-0.028210529528166273
1828,2002-03-28,24.0,24.34000015258789,23.75,23.899999618530273,858292.0,0.010526315789473717,-1.950003576282097,-0.6250029802350809,31.57893415962839,38.56202143649694,0.4081452039389859,0.9724117972372142,0.6105801794416301,0.7855494537459364,11.054054900898414,0.5900001525878906,-0.2275648816901068,-0.7995001792907708,-2.4481226801309717,0.8491223215494301,-1.623811429710873,0.024811071129331452,1.1968957800451072,59.52379871117751,27.60031460726452,0.8243112504201011,3,0.744999885559082,0.744999885559082,0.4724998474121094,0.9250001907348633,-1.5400009155273438,3,-0.0441666444142661,1.8823503012487308,23.75,-1.9729621057081337,23.8700008392334,2.7143051771115787,23.68000030517578,-0.0441666444142661
1829,2002-03-29,24.0,24.0,24.0,24.0,0.0,0.0,1.0,0.0,34.04253976012477,35.02016142913618,0.2283624294122859,0.9826244875014574,0.5619169822697359,0.794961552772925,11.510059303567242,0.0,-0.36527127560607653,-0.7740001678466797,-2.456897232437516,0.9088968967441566,-1.615448700142096,0.0674483644487367,1.061144117641497,59.52379871117751,26.93870595260413,0.841448532295418,3,0.5,0.744999885559082,0.4724998474121094,0.8500003814697266,-1.8799991607666016,4,-0.03416665395100915,-1.950003576282097,24.0,1.8823503012487308,23.75,-1.9729621057081337,23.8700008392334,-0.03416665395100915
1830,2002-04-01,24.0,24.0,24.0,24.0,0.0,0.0,1.0,0.0,31.784836058884366,33.482246544460985,-0.07766266347399409,0.8954313992347025,0.5248232249419473,0.8106963835443466,12.019634198805958,0.0,-0.48047271124319835,-0.6895001411437995,-2.348281654386689,0.9692813720990898,-1.5188908977652424,0.13989061547764337,0.9362525882301789,59.52379871117751,28.069569653963285,0.829390756621444,4,-0.024999618530273438,0.744999885559082,0.5074996948242188,0.8500003814697266,-1.75,0,-0.04916667938232422,1.0,24.0,-1.950003576282097,24.0,1.8823503012487308,23.75,-0.04916667938232422
1831,2002-04-02,23.5,24.18000030517578,23.5,24.0,845631.0,-0.02083333333333337,-1.720001220703125,-100.0,30.23254576085037,32.135535691303645,0.34057709289511706,1.3172645275641983,0.9975959781477783,1.300850454271746,12.492442652927135,0.6800003051757812,-0.6601796694542159,-1.0970001220703125,-2.8062576687355048,0.6122574245948798,-1.9516288954029086,-0.24237134873771637,1.3213523811717636,0.0,-31.596639759861315,0.8546287733325959,4,0.4200000762939453,1.244999885559082,1.0624995231628418,1.3500003814697266,-0.9200000762939489,1,-0.04255319148936165,1.0,24.0,1.0,24.0,-1.950003576282097,24.0,-0.04255319148936165
1832,2002-04-03,23.75,23.75,23.25,23.60000038146973,2218300.0,0.010638297872340496,5.666683620919853,-0.29999923706053977,34.83145248707605,31.023490512025433,0.05917592968284424,0.9630615821213446,0.7639769474913685,1.044753401656795,13.182893794126805,0.5,-0.9269755130502411,-0.7495000839233406,-2.415765375760337,0.9167652079136559,-1.5826327298418406,0.08363256199515945,0.9656441906780238,45.87155321151968,11.369428032464498,0.8331326459184982,4,0.04500007629394531,0.869999885559082,0.7624998092651367,1.1000003814697266,-1.0200004577636719,2,-0.052631578947368474,-1.720001220703125,23.5,1.0,24.0,1.0,24.0,-0.052631578947368474
1833,2002-04-04,23.040000915527344,23.959999084472656,22.85000038146973,23.79999923706055,2526837.0,-0.029894698293585487,1.0555569291630544,-5.066668362092129,27.217754650316735,30.913182192264397,0.7036482372973829,1.548466328142915,1.4605226938307077,1.7471793414936343,14.071652582750826,1.1099987030029261,-0.9835026605057742,-1.329999256134034,-3.0285928057630613,0.3685942934949935,-2.179296030948546,-0.480702481319522,1.5290788560828759,14.285755259908303,-17.759891760133993,0.8492967748145134,4,0.5549993515014648,1.3799991607666016,1.399998664855957,1.8099994659423828,-0.44000053405761363,3,-0.036458338507347476,5.666683620919853,23.75,-1.720001220703125,23.5,1.0,24.0,-0.036458338507347476
1834,2002-04-05,23.540000915527344,23.54999923706055,22.670000076293945,23.040000915527344,1841940.0,0.021701388026553303,2.384634006778435,-0.6578961898117212,25.720171473042598,30.290989379085193,0.21356555555594525,0.9274747751425423,0.938739704782396,1.2405207171588088,15.797753266475375,0.8799991607666051,-0.9883604984869976,-0.7229992866516106,-2.3418756850729707,0.8958771117697495,-1.532437485862289,0.08643891255906766,0.8227893292660156,57.615940884832796,31.797316868101728,0.8094381992106799,4,-0.03500080108642578,0.7899990081787109,0.8524985313415527,1.3099994659423828,-1.2900009155273438,4,-0.0458794302910287,1.0555569291630544,23.040000915527344,5.666683620919853,23.75,-1.720001220703125,23.5,-0.0458794302910287
1835,2002-04-08,23.20000076293945,23.649999618530273,23.059999465942386,23.54999923706055,929364.0,-0.014443506345134582,1.145458076418883,-0.6999969482422017,35.21127517297772,31.006653300681478,0.5345288370150314,1.1574887029312357,1.2567478214847831,1.5702208404786013,17.536639277363832,0.5900001525878871,-1.020397495192178,-0.9554994583129925,-2.5558867317432785,0.6448878151172934,-1.7556930950281355,-0.15530582159784956,0.9257988582639918,35.09937790128502,7.28987055494682,0.800193636715143,4,0.3049993515014684,1.1299991607666051,1.1474990844726598,1.649999618530277,-0.8000011444091761,0,-0.04655171931853053,2.384634006778435,23.540000915527344,1.0555569291630544,23.040000915527344,5.666683620919853,23.75,-0.04655171931853053
1836,2002-04-09,23.020000457763672,23.399999618530273,22.959999084472656,23.29999923706055,720322.0,-0.007758633588638375,-1.1999942779759294,0.7999999999999939,36.02306188330652,31.84917460068972,0.6495878827438339,1.2047216674816852,1.4154348477708645,1.752501613108219,19.44390931886182,0.4400005340576172,-0.9422926708095751,-1.0119997978210442,-2.5591066462688303,0.5351070506267419,-1.7855532220449355,-0.23844637359715293,0.9019872271524392,27.131833377443886,-2.5328234508255854,0.7735534242238925,4,0.4849996566772461,1.3099994659423828,1.5649995803833008,1.8299999237060547,0.07999992370605824,1,-0.03344919385107936,1.145458076418883,23.20000076293945,2.384634006778435,23.540000915527344,1.0555569291630544,23.040000915527344,-0.03344919385107936
1837,2002-04-10,23.45000076293945,23.54999923706055,23.020000457763672,23.04999923706055,906823.0,0.01867942209491824,-1.3043471049707418,-1.4285831062669865,43.75000620881686,33.201515939488445,0.19283626520520158,0.6713120772003727,1.000916392278949,1.3301794495825057,21.25882895070732,0.5299987792968786,-0.881087620879601,-0.49449949264526794,-1.9592205062606212,0.9702215209700853,-1.2268599994529445,0.23786101416240868,0.2967086567695567,60.46521599630922,27.10098284315996,0.7323605068076762,4,-0.02500057220458629,0.8799991607666051,1.2499990463256871,1.399999618530277,0.04999923706055043,2,-0.037100247800774255,-1.1999942779759294,23.020000457763672,1.145458076418883,23.20000076293945,2.384634006778435,23.540000915527344,-0.037100247800774255
1838,2002-04-11,23.04999923706055,23.489999771118164,23.040000915527344,23.489999771118164,682002.0,-0.01705763381087233,1.0454468608981,-1.0999971389879752,42.748075301887525,34.16879766635097,0.4960763526693057,0.9590279464588001,1.3936953121776021,1.7279468232302335,23.169773232966044,0.4499988555908203,-0.833436172877736,-0.7920009613037067,-2.202153071301037,0.6181511486936238,-1.4970770163023701,-0.08692490630504324,0.5459708745703473,38.77544268025462,1.1926193999484909,0.7050760549986647,4,0.37500095367431285,1.2800006866455043,1.7075009346008265,1.8000011444091761,-0.179998397827152,3,-0.013882850560346882,-1.3043471049707418,23.45000076293945,-1.1999942779759294,23.020000457763672,1.145458076418883,23.20000076293945,-0.013882850560346882
1839,2002-04-12,23.309999465942386,23.399999618530273,23.040000915527344,23.040000915527344,426815.0,0.011279836767360996,-1.6666713761947485,-0.6136323243182451,45.520574180799,35.69499079100815,0.1429379770601038,0.5716042810575246,1.1109691830136974,1.4710337917032845,24.91391849138263,0.3599987030029297,-0.7675124361855659,-0.4325007438659618,-1.6810595974266676,0.8160581096947439,-1.0567801706463165,0.19177868291439282,0.23999977111816406,50.72465370592075,9.132775920973465,0.6242794267803533,4,0.11500072479247692,1.0200004577636683,1.5025010108947718,1.5400009155273402,-0.7099990844726562,4,-0.03045899188071699,1.0454468608981,23.04999923706055,-1.3043471049707418,23.45000076293945,-1.1999942779759294,23.020000457763672,-0.03045899188071699
1840,2002-04-15,23.399999618530273,23.53000068664551,23.11000061035156,23.309999465942386,1021909.0,0.003861010495490813,1.3999847413107134,0.33333568809735664,44.1687230995389,37.24345493975132,-0.045955385815965144,0.30009319945668267,1.0171959861348974,1.3774902956972426,26.795129639853155,0.4200000762939524,-0.7310971283212027,-0.21750059127807475,-0.9508812575244079,0.5158800749682584,-0.5841909244012413,0.14918974184509182,-0.7299995422363281,74.5763424174825,31.301223065858665,0.366690333123167,4,-0.08500003814697266,0.9300003051757812,1.4375004768371582,1.4500007629394531,-0.7099990844726598,0,-0.04914528364434667,-1.6666713761947485,23.309999465942386,1.0454468608981,23.04999923706055,-1.3043471049707418,23.45000076293945,-0.04914528364434667
1841,2002-04-16,23.85000038146973,23.96999931335449,23.399999618530273,23.45000076293945,1638254.0,0.019230802148522352,-1.27999008182493,4.444432670707668,51.14679270325833,39.05627051932713,-0.49292368407736475,-0.19121470914804561,0.5585796967624184,0.9329138024989909,26.71937727297933,0.5699996948242152,-0.7061436989504273,0.2525001525878956,-0.42817668830420175,0.9331769934799929,-0.08783826785815307,0.5928385730339443,-1.162800292968754,87.36851826941101,41.066325903976875,0.34033842044604934,4,-0.5300006866455114,0.4799995422363246,1.0324997901916468,0.9999999999999964,-1.6700000762939489,1,-0.060796676718967047,1.3999847413107134,23.399999618530273,-1.6666713761947485,23.309999465942386,1.0454468608981,23.04999923706055,-0.060796676718967047
1842,2002-04-17,23.540000915527344,23.95000076293945,23.440000534057614,23.95000076293945,1253042.0,-0.012997880963693476,1.4878069204217068,-1.025000596046989,44.796392782457914,41.009452534009476,-0.24121116306078605,0.08784739303605704,0.8797174495466109,1.257766990956565,26.32691134028015,0.5100002288818359,-0.682260929169729,-0.03499937057495117,-0.6903257095416215,0.6203269683917192,-0.36266254005828813,0.2926637989083858,-0.8014888580322257,53.763533482230045,8.756478145805758,0.3276631694833357,4,-0.220001220703125,0.7899990081787109,1.3699994087219238,1.3099994659423828,-1.4900016784667969,2,-0.018691610745324216,-1.27999008182493,23.85000038146973,1.3999847413107134,23.399999618530273,-1.6666713761947485,23.309999465942386,-0.018691610745324216
1843,2002-04-18,23.45000076293945,23.68000030517578,23.239999771118164,23.5,643365.0,-0.0038232858575858453,1.1463448673694396,0.12194940406964193,43.90245037089662,43.02970574488214,-0.09715307702329667,0.1476115023884752,0.9752040508190767,1.355063088380568,26.033536397113384,0.4400005340576172,-0.6103872439164064,-0.10099954605102823,-0.7364405101071796,0.5344414180051231,-0.4187200280791039,0.21672093597704745,-0.6622292152099583,44.08608104809992,0.877486179201945,0.3177204820280757,4,0.014998435974124646,0.8799991607666051,1.459999561309818,1.399999618530277,-1.7499999999999964,3,0.0021321635579463205,1.4878069204217068,23.540000915527344,-1.27999008182493,23.85000038146973,1.3999847413107134,23.399999618530273,0.0021321635579463205
1844,2002-04-19,23.0,23.45000076293945,22.85000038146973,23.45000076293945,1334875.0,-0.01918979736881865,1.6666638409697896,9.000152590218256,39.919360730944774,43.55282636243404,0.29971094441863855,0.5784386262563181,1.4255753329483127,1.8042286254016773,25.677281722087574,0.6000003814697195,-0.5900724824705641,-0.5200002670288093,-1.2001860008899854,0.16018546683236679,-0.8600931339593991,-0.17990740009821948,-0.1649393416455105,13.392835855463476,-26.605589148245684,0.3400928669305882,4,0.4099998474121094,1.3299999237060547,1.9225001335144043,1.8500003814697266,-1.010000228881836,4,-0.005652137424634884,1.1463448673694396,23.45000076293945,1.4878069204217068,23.540000915527344,-1.27999008182493,23.85000038146973,-0.005652137424634884
1845,2002-04-22,22.6200008392334,23.190000534057614,22.450000762939453,23.040000915527344,815733.0,-0.016521702642026126,1.0555568801044908,0.933331920484897,40.909103448004075,44.095719869622656,0.6579784814119378,0.9222371365449646,1.8128203134418897,2.190595024472138,25.37524480296535,0.7399997711181605,-0.4682951938274833,-0.8469994544982917,-1.6318318561899936,-0.06216705280658985,-1.2394156553441427,-0.4545832536524408,1.3499984741210902,11.18422621176361,-32.47444168198455,0.39241620084585055,4,0.5899991989135742,1.5999994277954102,2.374999523162842,2.229999542236328,-0.610000610351559,0,-0.0008841935022821934,1.6666638409697896,23.0,1.1463448673694396,23.45000076293945,1.4878069204217068,23.540000915527344,-0.0008841935022821934
1846,2002-04-23,22.70000076293945,22.959999084472656,22.520000457763672,22.88999938964844,1515708.0,0.0035366896877959686,1.6666743731721132,0.4523776004650466,38.75804292226918,43.54105728222847,0.5898411278020426,0.7906252420335385,1.7250262481226493,2.0992896363864446,25.640294871657314,0.4399986267089844,-0.3730248215283325,-0.708499526977544,-1.5398906061080027,0.12289155215291458,-1.1241950665427751,-0.29280398741231295,1.2395985794067386,16.66666666666647,-25.60863739352151,0.41569553956522953,4,0.5099992752075231,1.274999618530277,2.319999217987064,2.149999618530277,-0.9000015258789027,1,-0.0004405387024550844,1.0555568801044908,22.6200008392334,1.6666638409697896,23.0,1.1463448673694396,23.45000076293945,-0.0004405387024550844
1847,2002-04-24,23.07999992370605,23.1200008392334,22.690000534057614,22.70000076293945,1993814.0,0.01674005057246508,-1.1500035762821148,-2.0000100387494983,50.4608178478525,44.39802867622459,0.16968173839554268,0.377196791505515,1.3282703281438302,1.679742336033268,25.77507410847807,0.4300003051757848,-0.3229016065890882,-0.2950003623962445,-1.1224375324296787,0.5324368076371897,-0.7087189474129616,0.1187182226204726,0.8298074470520014,51.21946302688558,5.1804492802376885,0.41371858501671666,4,0.13000011444092152,0.370000839233402,1.7649998664855993,1.7700004577636754,-1.2800006866455043,2,-0.03899478429399206,1.6666743731721132,22.70000076293945,1.0555568801044908,22.6200008392334,1.6666638409697896,23.0,-0.03899478429399206
1848,2002-04-25,22.940000534057614,23.149999618530273,22.59000015258789,22.790000915527344,1455388.0,-0.006065831460624893,-1.0363574571974519,0.39473671001710664,42.46230951081311,44.0582214906706,0.3268038293702027,0.4571502860116361,1.4314873852779044,1.790474332066328,26.639256982613734,0.5599994659423828,-0.2650724047106543,-0.38199977874756286,-1.1759928163271915,0.41199325883206583,-0.7789962975373754,0.014996740042249712,0.940610704544067,48.99997711181622,4.242559451502743,0.39699651878981407,4,0.269999504089359,0.45499992370605824,1.9099988937377965,1.6799993515014684,-0.7600002288818324,3,-0.038796917012958954,-1.1500035762821148,23.07999992370605,1.6666743731721132,22.70000076293945,1.0555568801044908,22.6200008392334,-0.038796917012958954
1849,2002-04-26,23.18000030517578,23.20000076293945,22.75,23.04999923706055,715259.0,0.01046206475722844,4.294064849097004,0.866675991505916,49.74226221317274,44.67750361440769,0.07423056212012469,0.16081335190860102,1.1460972164352334,1.5197508845739733,27.50308071371087,0.4500007629394496,-0.26317618984377944,-0.10100002288818288,-0.8295716512778668,0.627571605501501,-0.46528583708302307,0.2632857913066573,0.6719987239126546,97.33327229817755,49.232789460354006,0.3642858141948415,4,0.029999732971191406,0.21500015258789062,1.669999122619629,1.4399995803833008,-1.0599994659423828,4,-0.0638481243637371,-1.0363574571974519,22.940000534057614,-1.1500035762821148,23.07999992370605,1.6666743731721132,22.70000076293945,-0.0638481243637371
1850,2002-04-29,22.81999969482422,23.06999969482422,22.729999542236328,23.01000022888184,561063.0,-0.015530655979809405,1.1935531505146775,-1.4615305613428298,47.53693725013036,44.27640856406014,0.3836510931301298,0.45100171093678654,1.4659044637573082,1.8469418700174351,28.424725787127397,0.4500007629394531,-0.2344611613239671,-0.4020006179809563,-1.0743601636566922,0.27035892769477954,-0.7381803908188225,-0.06582084514309017,1.0039593689412385,44.117515062437825,-6.361260994910673,0.3361797728378678,4,0.3800010681152344,0.5750007629394531,1.9800004959106445,1.8000001907348633,-0.9499988555908203,0,-0.036371600999377196,4.294064849097004,23.18000030517578,-1.0363574571974519,22.940000534057614,-1.1500035762821148,23.07999992370605,-0.036371600999377196
1851,2002-04-30,22.5,22.95000076293945,22.25,22.95000076293945,829791.0,-0.014022773843279102,2.1111092273132193,2.3684184108818322,37.97467620952441,43.51844005595641,0.5498358250384996,0.7296523139472377,1.7559931467439114,2.127786605204463,28.948194056747194,0.7000007629394496,-0.2460179056419669,-0.6720003128051744,-1.4034474119106406,0.059446786300291876,-1.0377238623579075,-0.30627676325244124,1.296479897748938,26.315768339644407,-21.953823515525016,0.3657235495527332,4,0.4650001525878906,0.7950000762939453,2.244999885559082,2.119999885559082,-0.6800003051757812,1,-0.02177776760525163,1.1935531505146775,22.81999969482422,4.294064849097004,23.18000030517578,-1.0363574571974519,22.940000534057614,-0.02177776760525163
1852,2002-05-01,22.5,22.5,22.5,22.5,0.0,0.0,1.0,-0.0,42.25353020757326,43.33522670447604,0.4322536567942805,0.6653149243765313,1.7383605907793651,2.105478656085662,29.187307401197472,0.0,-0.26149141205923243,-0.6095003128051744,-1.3465922318412922,0.12759160623094346,-0.9780462723232333,-0.24095435328711545,1.2346207018389812,26.315768339644407,-22.198269889383518,0.3685459595180589,5,0.35000038146972656,0.7950000762939453,2.244999885559082,2.119999885559082,-0.860000610351559,2,-0.031111145019531272,2.1111092273132193,22.5,1.1935531505146775,22.81999969482422,4.294064849097004,23.18000030517578,-0.031111145019531272
1853,2002-05-02,22.200000762939453,22.649999618530273,22.059999465942386,22.559999465942386,1153068.0,-0.013333299424913236,1.1851897638768567,-100.0,34.540400479653215,42.73756445433254,0.5993183485002689,0.9477483542557863,2.0159105496539382,2.386468146253879,29.17575207025517,0.5900001525878871,-0.3608916212079727,-0.8674995422363274,-1.7095241216289558,-0.02547496284369899,-1.2885118319326416,-0.4464872525400132,1.4752351108259703,12.2808015539852,-34.46840219665042,0.42101228969631443,5,0.42999935150146484,0.9999990463256836,2.544999122619629,2.419999122619629,-0.7900009155273438,3,-0.018018086132081,1.0,22.5,2.1111092273132193,22.5,1.1935531505146775,22.81999969482422,-0.018018086132081
1854,2002-05-03,22.459999084472656,22.65999984741211,22.200000762939453,22.200000762939453,944956.0,0.01171163570260969,-2.53847733908476,-0.7222201618073182,37.49998097722291,42.35877306869019,0.2845935275875995,0.6352605839917089,1.7257051727483486,2.111972406605716,28.95867548143346,0.45999908447265625,-0.4055326804495252,-0.5535011291503906,-1.4063917338527716,0.29938947555199036,-0.9799464315015811,-0.12705582679920013,1.1183226048233834,39.603913651891745,-3.475584976496222,0.4264453023511911,5,0.17000102996826172,0.6600008010864258,2.285000801086426,2.160000801086426,-1.3699989318847656,4,-0.012466553459944185,1.1851897638768567,22.200000762939453,1.0,22.5,2.1111092273132193,22.5,-0.012466553459944185
1855,2002-05-06,22.1200008392334,22.450000762939453,22.01000022888184,22.299999237060547,549860.0,-0.015137945641071293,-1.2000047683761508,-0.6923059993837757,26.30133650493714,40.97469457787551,0.6103979269037438,0.9383068714579679,2.037047971480778,2.4324748882256166,29.041198635279773,0.44999885559081676,-0.4536608795053212,-0.8394993782043443,-1.7753912981260314,0.0963925417173428,-1.3074453381651878,-0.37155341824350074,1.3672215166614237,11.702185942036635,-24.710308853198562,0.4679459599608429,5,0.4849996566772461,0.9749994277954102,2.5024991035461426,2.4999990463256836,-0.4500007629394531,0,0.0,-2.53847733908476,22.459999084472656,1.1851897638768567,22.200000762939453,1.0,22.5,0.0
1856,2002-05-07,22.25,22.25,21.850000381469727,22.100000381469727,871445.0,0.005876996195046669,4.333341810459927,-0.8333386315711394,31.412056224564054,38.85816550862124,0.4580188876299047,0.7880681020901683,1.8744774767147696,2.2860927191340004,29.077939130607493,0.39999961853027344,-0.44242704671260924,-0.6710001945495598,-1.6583496769248214,0.3163492878257017,-1.1646749357371924,-0.1773254533619273,1.119044585733782,49.38270151387067,14.538546060778252,0.49367474118763083,5,0.27500057220458984,0.7650003433227539,2.1100001335144043,2.369999885559082,-1.4200000762939489,1,-0.017078613967038248,-1.2000047683761508,22.1200008392334,-2.53847733908476,22.459999084472656,1.1851897638768567,22.200000762939453,-0.017078613967038248
1857,2002-05-08,22.57999992370605,22.649999618530273,22.200000762939453,22.440000534057614,830646.0,0.014831457245215729,2.2142915531334335,0.9333316379080147,38.27490032671756,38.39289782149952,0.055468343935917375,0.41059966200245057,1.5060426565620695,1.945294509063043,29.05778244781215,0.4499988555908203,-0.40261017398044885,-0.2975002288818409,-1.2631387972033004,0.6681383394396185,-0.7803195130425706,0.1853190552788888,0.6371402416013261,90.12345969722543,54.116522744046385,0.48281928416072883,5,-0.05499935150146129,0.32999992370605824,1.7525000572204625,2.039999961853031,-2.0699996948242116,2,-0.03365811476748193,4.333341810459927,22.25,-1.2000047683761508,22.1200008392334,-2.53847733908476,22.459999084472656,-0.03365811476748193
1858,2002-05-09,22.729999542236328,22.93000030517578,22.54999923706055,22.54999923706055,577883.0,0.006643030072502221,-3.222226931717162,1.2857220708446613,46.04103997163023,37.98165090577257,-0.14243069726143176,0.24811842991228517,1.3140454166760378,1.7852592182961047,28.777085965446393,0.3800010681152308,-0.35276342135355776,-0.13150062561035014,-1.095707992220266,0.8327067409995657,-0.6136043089153063,0.350603057694606,0.35042664468728546,81.48140953073923,40.853602937115554,0.48210368330495756,5,-0.26999950408935547,0.18000030517578125,1.4775004386901855,1.890000343322754,-2.479999542236328,3,-0.04795425316936219,2.2142915531334335,22.57999992370605,4.333341810459927,22.25,-1.2000047683761508,22.1200008392334,-0.04795425316936219
1859,2002-05-10,22.60000038146973,22.729999542236328,22.350000381469727,22.350000381469727,484786.0,-0.0057192768757006185,-2.0399932861328125,1.3888865341415297,49.683536281361235,38.22016190924266,-0.1155030014358509,0.33961098539446866,1.4122432240588552,1.8893557555949876,28.586912577471512,0.37999916076660156,-0.40350832961337346,-0.22599983215331676,-1.1728039691323886,0.7208043048257551,-0.6994019006428545,0.24740223633622094,0.35738322490849583,69.4444493501772,24.05569380845685,0.4734020684895365,5,-0.19999980926514027,0.30999946594237926,1.4074997901916468,1.8199996948242152,-1.870000839233402,4,-0.052654889998733356,-3.222226931717162,22.729999542236328,2.2142915531334335,22.57999992370605,4.333341810459927,22.25,-0.052654889998733356
1860,2002-05-13,22.25,22.60000038146973,22.06999969482422,22.350000381469727,757485.0,-0.015486742281504706,-1.3043458430255614,-0.4000015258789006,43.440208107194394,38.827443231206,0.16219671729488638,0.6314116430083807,1.6876787853813333,2.2196179096904842,28.865661098853973,0.5300006866455114,-0.4170355238429906,-0.5185002326965318,-1.4581817939526331,0.4211813285595696,-0.9883410133245825,-0.0486594520684811,0.6800003051757812,37.0370043321542,-11.489818334024577,0.4698407806280514,5,0.1400003433227539,0.6599998474121094,1.6675000190734863,2.0799999237060547,-1.5599994659423864,0,-0.052134824602791396,-2.0399932861328125,22.60000038146973,-3.222226931717162,22.729999542236328,2.2142915531334335,22.57999992370605,-0.052134824602791396
1861,2002-05-14,22.399999618530273,22.459999084472656,21.950000762939453,22.200000762939453,1071493.0,0.006741555889001161,2.187511548479773,-1.9999809265864312,39.37497243279271,38.50760347845261,-0.0038886342590380707,0.38705636470352545,1.4742808884053673,2.050551917867402,30.273708009859735,0.5099983215332031,-0.4865297426850219,-0.29600057601928853,-1.0980088242903996,0.5060076722518225,-0.6970047001548423,0.10500354811626522,0.42200069427490305,45.91827201918249,-2.1742630856980796,0.4010041241355551,5,-0.009999275207519531,0.5100002288818359,1.517500400543213,1.9300003051757812,-2.049999237060547,1,-0.03258926583339938,-1.3043458430255614,22.25,-2.0399932861328125,22.60000038146973,-3.222226931717162,22.729999542236328,-0.03258926583339938
1862,2002-05-15,23.10000038146973,23.31999969482422,22.420000076293945,22.5,1402145.0,0.03125003459198217,-1.3684193354899752,3.0000190735954857,52.12766065377522,40.461743497799496,-0.6814954095331558,-0.3663829316748135,0.7064254971978272,1.3353616863352862,31.057672308057544,0.9200000762939453,-0.5057889509362248,0.42600021362305185,-0.29896523084168436,1.150965658087788,0.06351749139068374,0.78848293585542,-1.2500000000000036,83.94164343969041,34.478262296796316,0.3624827222323675,5,-0.5150003433227575,-0.19000053405762074,0.8174996376037562,1.2299995422363246,-2.890001296997074,2,-0.09826841646221873,2.187511548479773,22.399999618530273,-1.3043458430255614,22.25,-2.0399932861328125,22.60000038146973,-0.09826841646221873
1863,2002-05-16,23.5,23.53000068664551,23.01000022888184,23.10000038146973,650249.0,0.017316000516222507,1.2608666807643956,0.6666656070292012,54.08163463905807,42.30414946022562,-0.980843697805323,-0.8036481305631753,0.24407697159863773,0.9100496591698786,31.398177997293065,0.5200004577636719,-0.4436023085103393,0.8234998703002923,0.08701396699854413,1.5599857736020404,0.4552569186494182,1.1917428219511663,-1.6205996322631826,98.10122227252128,52.433746507856554,0.3682429516508739,5,-0.8099994659423828,-0.5900001525878906,0.377500057220459,0.8299999237060547,-3.7099990844726562,3,-0.12723403281353873,-1.3684193354899752,23.10000038146973,2.187511548479773,22.399999618530273,-1.3043458430255614,22.25,-0.12723403281353873
1864,2002-05-17,22.8700008392334,23.5,22.709999084472656,23.5,1054624.0,-0.02680847492623839,1.5079427552444589,-1.5749994039529978,50.596673378056714,45.00363133501668,-0.3202470155712902,-0.1938250517869804,0.8015091476582157,1.512093391023214,31.31460910448119,0.7900009155273438,-0.4180636452463702,0.20000066757202006,-0.5266933499572808,0.9266946851013209,-0.16334634119262859,0.5633476763366687,-0.9245764587402334,58.22785574166276,11.85356305175484,0.3633470087646503,5,-0.18000030517578125,0.03999900817871094,1.0074992179870605,1.4599990844726562,-3.470001220703125,4,-0.11456059217710202,1.2608666807643956,23.5,-1.3684193354899752,23.10000038146973,2.187511548479773,22.399999618530273,-0.11456059217710202
1865,2002-05-20,22.60000038146973,23.0,22.43000030517578,23.0,622471.0,-0.011805878786872781,1.8500011920940325,0.6349208752017044,51.2077359230315,47.20315130151307,0.02793991114863914,0.07863168225294714,1.0049475292840917,1.752284571347758,30.82575930580873,0.5699996948242188,-0.3381442880433987,-0.06899976730346324,-0.7960384563853786,0.6580389217784521,-0.43251911184442093,0.29451957723749445,-0.5911929487304697,41.13921834917774,-7.4512753069707856,0.36351934454095713,5,0.14000034332275035,0.30999946594237926,1.2774996757507289,1.7299995422363246,-2.899999618530277,0,-0.08274339856943802,1.5079427552444589,22.8700008392334,1.2608666807643956,23.5,-1.3684193354899752,23.10000038146973,-0.08274339856943802
1866,2002-05-21,22.690000534057614,22.959999084472656,22.450000762939453,22.739999771118164,934547.0,0.003982307569413868,1.0816348773841962,0.12499821185896143,52.24587247800116,48.75548154054458,0.007730445023202748,-0.012813005257033439,0.8435454550987949,1.6326958581453717,30.310491456575267,0.5099983215332031,-0.28159270081279075,0.021500396728512783,-0.7054622738730565,0.748463067330082,-0.3419809385722701,0.38498173202929564,-0.6203453711621023,24.324352189153494,-25.964942868852035,0.36348133530078414,5,0.050000190734866834,0.21999931335449574,1.132499217987064,1.639999389648441,-3.1400012969970668,1,-0.08814455499893037,1.8500011920940325,22.60000038146973,1.5079427552444589,22.8700008392334,1.2608666807643956,23.5,-0.08814455499893037
1867,2002-05-22,22.18000030517578,22.70000076293945,22.049999237060547,22.559999465942386,770988.0,-0.022476871612070903,-1.03125065192447,7.600099183641859,49.77476935660416,49.170340361097246,0.5084977358637062,0.4493424014189422,1.2840943273623004,2.113513947947361,30.383758333174697,0.6500015258789027,-0.15769142795058144,-0.44349985122680735,-1.1746208344165652,0.28762113196295047,-0.8090603428216845,-0.07793935963193022,1.3500003814697301,8.783847350398911,-44.400113246993826,0.3655604915948784,5,0.5600004196166992,0.7200002670288086,1.6449995040893555,2.1499996185302734,-2.9300003051757812,2,-0.08250675827443599,1.0816348773841962,22.690000534057614,1.8500011920940325,22.60000038146973,1.5079427552444589,22.8700008392334,-0.08250675827443599
1868,2002-05-23,22.049999237060547,22.38999938964844,22.0,22.149999618530273,765663.0,-0.005861184234740469,-2.9000162125561832,0.26315947979460574,45.24361856546059,48.67701617044161,0.5944049417544086,0.5367684832642823,1.344925282974252,2.2080115064138504,30.33816368130368,0.38999938964844105,-0.06778653304128923,-0.5290008544921889,-1.2868622065230007,0.2288604975386228,-0.9079315305075966,-0.15007017847678128,1.4504014205932663,3.333282470703125,-49.438222732477755,0.37893067601540614,5,0.6900014877319336,0.715001106262207,1.7750005722045898,2.280000686645508,-2.8299999237060582,3,-0.08344672182551871,-1.03125065192447,22.18000030517578,1.0816348773841962,22.690000534057614,1.8500011920940325,22.60000038146973,-0.08344672182551871
1869,2002-05-24,21.700000762939453,22.190000534057614,21.649999618530273,22.18000030517578,1193731.0,-0.015872947221369227,1.1600036621093914,4.799977111903718,45.138885516196346,48.86575810477515,0.8977173717185067,0.8118268342378165,1.613812946538598,2.515799701182118,30.587585859426525,0.5400009155273402,-0.03483744926710486,-0.8049993515014648,-1.6036955677730624,-0.006303135229867252,-1.2043474596372654,-0.40565124336566427,1.740383868408209,3.7037874281742154,-52.02117385823626,0.399348108135799,5,0.8899993896484375,0.8899993896484375,2.1974987983703613,2.6299991607666016,-1.4000015258789062,4,-0.08801842305342777,-2.9000162125561832,22.049999237060547,-1.03125065192447,22.18000030517578,1.0816348773841962,22.690000534057614,-0.08801842305342777
1870,2002-05-27,21.989999771118164,22.280000686645508,21.649999618530273,21.649999618530273,683522.0,0.01336400912363045,-2.7058869728146844,-0.7083343267450269,47.098210199296744,49.72389563438671,0.6335872690894107,0.4811256349003301,1.2250578474521703,2.192352765578754,30.744454323024268,0.6300010681152344,-0.04492123126727421,-0.4735003471374526,-1.28935055814107,0.34234986386616484,-0.8814254526392631,-0.0655752416356421,1.3429617594604544,25.954220702166666,-29.310054954418035,0.40792510550180944,5,0.6000003814697266,0.6000003814697266,1.880000114440918,2.3400001525878906,-1.7800006866455078,0,-0.11778081762372805,1.1600036621093914,21.700000762939453,-2.9000162125561832,22.049999237060547,-1.03125065192447,22.18000030517578,-0.11778081762372805
1871,2002-05-28,22.01000022888184,22.299999237060547,22.01000022888184,22.21999931335449,709895.0,0.0009095251465143228,-1.7619073569482886,-0.6176440889048249,43.165468284025906,48.72809648219234,0.6173707431734066,0.4453676404477527,1.1576901267008992,2.1378827668570644,30.185264844222115,0.3099994659423828,-0.06281979477627431,-0.42899990081786754,-1.2692980761899086,0.41129827455417356,-0.8491489885038881,-0.00885081313184699,1.2219835869738773,34.28573504594934,-15.884636326327524,0.42014908768602116,5,0.5799999237060511,0.5799999237060511,1.7049999237060511,2.210000038146969,-3.159999847412113,1,-0.10495226905591626,-2.7058869728146844,21.989999771118164,1.1600036621093914,21.700000762939453,-2.9000162125561832,22.049999237060547,-0.10495226905591626
1872,2002-05-29,21.799999237060547,22.350000381469727,21.799999237060547,22.01000022888184,947188.0,-0.009541162636869327,-4.238081397989119,1.0000090826521852,39.00708740166781,47.05314678914898,0.6968557378400426,0.6326750281023799,1.325288882173929,2.319347679545608,29.69811554673461,0.5500011444091797,-0.03340784176506517,-0.6040008544921882,-1.4906362408941582,0.2826345319097818,-1.0473185476931732,-0.1606831612912032,1.3370655269556444,20.27022498988322,-24.867976207450457,0.44331769320098446,5,0.7750005722045898,0.7900009155273438,1.7925009727478027,2.4200010299682617,-2.5999984741210938,2,-0.10321101278641076,-1.7619073569482886,22.01000022888184,-2.7058869728146844,21.989999771118164,1.1600036621093914,21.700000762939453,-0.10321101278641076
1873,2002-05-30,21.799999237060547,22.06999969482422,21.700000762939453,21.850000381469727,1035144.0,0.0,-1.9600140381930404,0.23809956312839625,40.24388939053699,45.90283745720235,0.4809254575461068,0.6336594597786025,1.2839466616159,2.291160566613783,28.665860346945195,0.3699989318847656,-3.727001498532445e-05,-0.5840007781982415,-1.507299465128419,0.3392979087319361,-1.0456501216633285,-0.12235143473315446,1.247841618226488,21.428493577691672,-19.782714734012938,0.4616493434650885,5,0.5250005722045898,0.7900009155273438,1.530001163482666,2.4200010299682617,-2.0999984741210938,3,-0.11697244616070834,-4.238081397989119,21.799999237060547,-1.7619073569482886,22.01000022888184,-2.7058869728146844,21.989999771118164,-0.11697244616070834
1874,2002-05-31,22.18000030517578,22.18000030517578,21.790000915527344,21.799999237060547,586538.0,0.017431242266707114,1.052622596998444,-7.599847415601754,49.152546286674884,45.67448305316273,-0.008096663256928593,0.24412231724941336,0.8761603698488081,1.8815428254888218,27.506343902057456,0.3899993896484375,-0.06551738385998362,-0.18999977111816335,-1.1169304467165873,0.7369309044802606,-0.6534651089173771,0.2734655666810504,0.7839700759058488,75.71430128446165,32.5716085585035,0.46346533779921223,5,0.1249990463256836,0.4099998474121094,1.122499942779541,2.0399999618530273,-2.3000011444091797,4,-0.1334536046480832,-1.9600140381930404,21.799999237060547,-4.238081397989119,21.799999237060547,-1.7619073569482886,22.01000022888184,-0.1334536046480832
1875,2002-06-03,22.1200008392334,22.25,21.8700008392334,22.25,469190.0,-0.002705115649993095,4.846178675704623,-0.3421020930582744,46.53466935835672,45.03990492875779,-0.026089025915162267,0.3205569022547152,0.9051702839325415,1.9216546907187393,25.987794862490844,0.37999916076660156,-0.18281003751746994,-0.24999923706054616,-1.17692991265897,0.6769314385378777,-0.7134645748597599,0.21346610073866756,0.7651312960951486,64.61543427419473,20.922313605125176,0.46346533779921223,6,0.054999351501464844,0.4699993133544922,1.1824994087219238,2.09999942779541,-2.490001678466797,0,-0.08227855032196851,1.052622596998444,22.18000030517578,-1.9600140381930404,21.799999237060547,-4.238081397989119,21.799999237060547,-0.08227855032196851
1876,2002-06-04,21.8700008392334,22.100000381469727,21.809999465942386,21.899999618530273,615353.0,-0.011301988721292622,-2.866639540206636,0.2307613304576199,32.869087883608074,43.16149587620268,0.10656856207260645,0.5698448888787944,1.1145115505782996,2.145161641775374,24.233445047648658,0.3100013732910121,-0.25299109599523817,-0.4809992790222175,-1.4335119139020165,0.4715133558575815,-0.9572555964621188,-0.004742961582316241,0.9410233450872525,26.153873240469856,-11.93386264179123,0.4762563174398996,6,0.14999866485595703,0.7199993133544922,1.427499771118164,2.34999942779541,-2.700000762939453,1,-0.07590314088067174,4.846178675704623,22.1200008392334,1.052622596998444,22.18000030517578,-1.9600140381930404,21.799999237060547,-0.07590314088067174
1877,2002-06-05,21.81999969482422,22.149999618530273,21.81999969482422,21.899999618530273,715085.0,-0.0022862890942134673,-7.250005960470162,2.666772634791455,24.074082795370984,40.80932523508161,0.1119009172779819,0.5902518901177913,1.1263032265497017,2.1602861211409063,23.533532214904508,0.3299999237060547,-0.31466063896079177,-0.49300041198730327,-1.4674338008716425,0.481432976897036,-0.9802171064294711,-0.005783717545135403,0.9213630155490087,21.81801788055126,-8.319919192074572,0.4872166944421688,6,0.18000030517578125,0.7700004577636719,1.3100004196166992,2.3000001907348633,-3.35000038146973,2,-0.13611362763029677,-2.866639540206636,21.8700008392334,4.846178675704623,22.1200008392334,1.052622596998444,22.18000030517578,-0.13611362763029677
1878,2002-06-06,21.63999938964844,21.93000030517578,21.520000457763672,21.81999969482422,802349.0,-0.008249326658720135,1.049991416963894,2.2500059604701175,27.956985571845095,38.9002252412648,0.254377071697256,0.7213912556241944,1.2571551672731687,2.2976221400897323,23.70789442076327,0.4099998474121094,-0.4008033445444781,-0.6185007095336879,-1.6163782950062249,0.37937687593884917,-1.1174395022699564,-0.11956191679741934,1.0358815352142088,16.43822015520128,-9.727388387456735,0.49893879273626923,6,0.29500102996825817,0.8850011825561488,1.4325008392333949,2.480000495910641,-3.2899990081787145,3,-0.1127540986843174,-7.250005960470162,21.81999969482422,-2.866639540206636,21.8700008392334,4.846178675704623,22.1200008392334,-0.1127540986843174
1879,2002-06-07,21.40999984741211,21.59000015258789,21.36000061035156,21.5,902874.0,-0.010628444950250393,-1.421065312104671,0.5000000000000099,28.363641660071778,36.81860651468425,0.4904946742740819,0.9040172851054109,1.4343203974751653,2.4815901027578633,23.67247881871969,0.2799987792968821,-0.44825248075270707,-0.789000225067138,-1.8415543746874476,0.2635539245531717,-1.3152772998772946,-0.26272315025698134,1.173410640082622,5.617895657243163,-17.88308882805886,0.5262770748101552,6,0.44500064849853516,1.0350008010864258,1.505000114440918,2.614999771118164,-3.010000228881836,4,-0.07986917779821234,1.049991416963894,21.63999938964844,-7.250005960470162,21.81999969482422,-2.866639540206636,21.8700008392334,-0.07986917779821234
1880,2002-06-10,21.09000015258789,21.670000076293945,20.940000534057614,21.6200008392334,577165.0,-0.014946272634509095,1.317461951371639,5.888886534141482,23.15436907434122,34.5951510469415,0.7480714584679511,1.1938670307930757,1.696678026792334,2.759457291968232,23.43675187623209,0.7299995422363317,-0.4740628017861148,-1.0509999275207527,-2.2137899911500334,0.11179013610852806,-1.632394959335393,-0.4696048957061123,1.371069347192524,12.396672068198269,-10.545756597203182,0.5813950318146405,6,0.5550003051757812,1.1450004577636719,1.7849998474121094,2.934999465942383,-3.1399993896484375,0,-0.05737320924925704,-1.421065312104671,21.40999984741211,1.049991416963894,21.63999938964844,-7.250005960470162,21.81999969482422,-0.05737320924925704
1881,2002-06-11,21.670000076293945,21.770000457763672,21.030000686645508,21.09000015258789,1196192.0,0.02750118157940773,-1.114288516925022,-1.0943380609127191,41.63934364718693,34.8876239631103,0.12825832147865768,0.5864403612920555,1.0807061933938442,2.1484130458944577,22.921863435508847,0.7399997711181641,-0.4605801810691972,-0.43450002670288157,-1.6088306314093614,0.7398305780035983,-1.0216653290561197,0.1526652756503566,0.608541147599734,60.330586328871405,34.12670905256442,0.5871653023532392,6,-0.07499980926513672,0.5650005340576172,1.1800003051757812,2.3299999237060547,-3.510000228881836,1,-0.09413940509206631,1.317461951371639,21.09000015258789,-1.421065312104671,21.40999984741211,1.049991416963894,21.63999938964844,-0.09413940509206631
1882,2002-06-12,20.82999992370605,21.520000457763672,20.82999992370605,21.5,1207812.0,-0.038763274094623545,-1.0597028521975673,-1.1551726972872955,33.77660586316904,34.16903690451386,0.9121125670795429,1.3150831213181355,1.8661724179983885,2.9726071094423254,24.477252918094848,0.8400001525878942,-0.5010000682377225,-1.16100015640259,-2.368536452217498,0.04653613941231782,-1.7647683043100457,-0.5572320084951343,1.287916417407299,0.0,-27.89489269277807,0.6037681479074541,6,0.7100000381469762,1.3500003814697301,1.9400005340576207,3.090000152587894,-3.319999694824215,2,-0.07969274380663371,-1.114288516925022,21.670000076293945,1.317461951371639,21.09000015258789,-1.421065312104671,21.40999984741211,-0.07969274380663371
1883,2002-06-13,20.51000022888184,21.149999618530273,20.350000381469727,21.0,789379.0,-0.015362443398764913,1.0253170669287062,0.7313428586882476,34.04825641300992,32.490782474106645,1.1509132745891826,1.4752299944626586,2.149684283433121,3.2639218000702606,26.716511790616,0.7999992370605469,-0.5371746202932961,-1.3314998626708956,-2.4918499388536333,-0.17114978648815793,-1.9116749007622644,-0.7513248245795268,1.4276078137944879,11.26759428279019,-18.874048040942938,0.5801750380913683,6,0.7899999618530238,1.4300003051757777,2.20749998092651,3.409999847412106,-3.5599994659423864,3,-0.09946371978361346,-1.0597028521975673,20.82999992370605,-1.114288516925022,21.670000076293945,1.317461951371639,21.09000015258789,-0.09946371978361346
1884,2002-06-14,20.25,20.51000022888184,19.739999771118164,20.399999618530273,1135110.0,-0.01267675407022728,3.162155195966679,0.3061218134612188,26.486506549160367,30.26320882864038,1.2386048738894146,1.6115049406766246,2.353304197000835,3.4865680414572644,28.789979049645474,0.7700004577636754,-0.5471368187158774,-1.4605000495910652,-2.7193463848659185,-0.20165371431621182,-2.089923217228492,-0.8310768819536385,1.433590816883271,25.123155486444205,-5.31897843353341,0.6294231676374267,6,0.6949996948242188,1.385000228881836,2.434999942779541,3.6700000762939453,-3.5699996948242223,4,-0.09382714165581596,1.0253170669287062,20.51000022888184,-1.0597028521975673,20.82999992370605,-1.114288516925022,21.670000076293945,-0.09382714165581596
1885,2002-06-17,20.729999542236328,20.850000381469727,20.209999084472656,20.770000457763672,504259.0,0.02370368109809018,5.399988555951858,0.2666734483679412,34.6153828519343,30.457241602898847,0.604240791991316,1.0374153004169173,1.8323004341943196,2.9737021765228846,30.229764840756523,0.6400012969970703,-0.5580081616881465,-0.887000465393065,-2.1454558430006685,0.3714549122145385,-1.5162281541968667,-0.25777277658926323,0.6037448864092241,48.76844513555795,18.035375901238027,0.629227688803802,6,0.21500015258789062,0.9050006866455078,1.9250006675720215,3.190000534057617,-4.090000152587891,0,-0.11239749035974633,3.162155195966679,20.25,1.0253170669287062,20.51000022888184,-1.0597028521975673,20.82999992370605,-0.11239749035974633
1886,2002-06-18,20.690000534057614,20.82999992370605,20.170000076293945,20.82999992370605,740520.0,-0.0019295228684023114,8.428610354223382,3.499904634751097,36.09024101908827,31.792370294422987,0.5132253250619563,0.9696091849760897,1.8357878472672589,2.9818653252861864,31.761862623605115,0.6599998474121058,-0.6507912057524656,-0.8269994735717816,-2.043605632833337,0.38960668568977397,-1.4353025532025612,-0.21869639394100204,0.3568698562330077,53.37080879051621,20.433790026395222,0.6083030796307779,6,0.14499950408935902,0.9449996948242223,1.959999561309818,3.2299995422363317,-4.79000091552734,1,-0.13243111166710086,5.399988555951858,20.729999542236328,3.162155195966679,20.25,1.0253170669287062,20.51000022888184,-0.13243111166710086
1887,2002-06-19,20.350000381469727,20.65999984741211,20.209999084472656,20.65999984741211,614959.0,-0.016433066399791363,1.9032357302389111,2.214291553133515,33.25636395912723,32.381190115232116,0.6959657106397898,1.2284648723566534,2.1207104673628407,3.303696478947799,32.797729266497285,0.4800014495849574,-0.7453956386594882,-1.0754996299743667,-2.3557540326492266,0.20475477270049325,-1.7156268313117948,-0.4353724286369385,0.5,43.262459316655075,8.50329179125989,0.6401272013374295,6,0.4049997329711914,1.2849998474121094,2.299999713897705,3.5699996948242188,-4.090000152587891,2,-0.10761673184300202,8.428610354223382,20.690000534057614,5.399988555951858,20.729999542236328,3.162155195966679,20.25,-0.10761673184300202
1888,2002-06-20,20.209999084472656,20.549999237060547,19.959999084472656,20.3799991607666,940895.0,-0.0068796704851441515,1.3137250502081252,0.5483882876286693,25.916856391109974,32.10932508534747,0.6836864906979869,1.2896722318125065,2.2157670427883147,3.41542895114182,33.9143327327108,0.5900001525878906,-0.7759036573799065,-1.1235009193420424,-2.4771437266583938,0.2301418879743089,-1.8003223230002163,-0.44667951568386854,0.6200008392333949,42.34225719980755,12.236385908393618,0.6768214036581754,6,0.5450010299682617,1.4250011444091797,2.5375008583068848,3.710000991821289,-4.379999160766602,3,-0.13359717852066755,1.9032357302389111,20.350000381469727,8.428610354223382,20.690000534057614,5.399988555951858,20.729999542236328,-0.13359717852066755
1889,2002-06-21,19.790000915527344,20.18000030517578,19.600000381469727,20.18000030517578,1008524.0,-0.020781701532485375,1.9743632379983567,2.2941130271853156,23.82021884366638,32.18330839305027,0.9495801024660047,1.643504541585937,2.576631545083181,3.7953277658292635,34.748511876038144,0.6099987030029297,-0.7937511752785085,-1.4479990959167495,-2.9537298116750854,0.05773161984158648,-2.200864453795919,-0.6951337380375797,0.8699989318847656,15.200042724609375,-10.105179588118908,0.7528653578791681,6,0.8949995040893555,1.7599992752075195,3.0099992752075195,4.129999160766602,-3.3900012969970703,4,-0.1435068226985079,1.3137250502081252,20.209999084472656,1.9032357302389111,20.350000381469727,8.428610354223382,20.690000534057614,-0.1435068226985079
1890,2002-06-24,19.399999618530273,20.0,18.84000015258789,19.84000015258789,1249336.0,-0.0197069873145419,2.0526302580692115,1.1282082632340857,23.09366951425359,30.122677933835448,1.2009355862657038,1.9283902467739402,2.898846700359755,4.151656043386968,36.05380698581017,1.1599998474121094,-0.8454702231119064,-1.7085003852844238,-3.378461334155137,-0.038539436413710604,-2.543480859719782,-0.8735199108490654,1.1499996185302734,28.140679917150184,2.821241949087902,0.8349804744353567,6,0.7800006866455078,1.5200004577636719,3.40000057220459,4.520000457763672,-3.479999542236328,0,-0.14020615292984018,1.9743632379983567,19.790000915527344,1.3137250502081252,20.209999084472656,1.9032357302389111,20.350000381469727,-0.14020615292984018
1891,2002-06-25,19.700000762939453,20.0,19.38999938964844,19.399999618530273,1384090.0,0.015463976820011327,-2.8124847263863106,-0.6818199551773615,28.099185278421672,29.491853424419073,0.6616860984811161,1.5246247461674933,2.518640761249614,3.814434708837311,37.47811166020602,0.610000610351559,-0.8852169481894947,-1.292999267578125,-3.019024091464697,0.4330255563084471,-2.1560116795214093,-0.42998685563484074,0.5079986572265618,47.252788711847785,20.602696550480438,0.8630124119432858,6,0.2949991226196289,1.1999988555908203,3.124999523162842,4.219999313354492,-4.1100006103515625,1,-0.15533001293317872,2.0526302580692115,19.399999618530273,1.9743632379983567,19.790000915527344,1.3137250502081252,20.209999084472656,-0.15533001293317872
1892,2002-06-26,19.549999237060547,19.71999931335449,19.100000381469727,19.299999237060547,799147.0,-0.0076142903588661826,1.1016907509779332,0.8333301544310718,28.274432891087628,28.850317477538823,0.682832336901793,1.5783414835671508,2.5950345507936525,3.9376219375570827,38.758430913053594,0.6199989318847621,-0.8868394113547282,-1.3305007934570305,-3.1269239419884087,0.46592235507434765,-2.228712367722718,-0.4322892191913432,0.4500007629394531,41.52043652652666,13.017692811801556,0.8982115742656889,6,0.2950010299682617,1.220001220703125,3.275001049041748,4.370000839233398,-4.82999897003174,2,-0.18670075503691286,-2.8124847263863106,19.700000762939453,2.0526302580692115,19.399999618530273,1.9743632379983567,19.790000915527344,-0.18670075503691286
1893,2002-06-27,19.25,20.0,19.15999984741211,19.739999771118164,1406588.0,-0.015345230116011632,-1.5074628565246972,-1.9599990844726562,27.868858866394163,29.00391217945369,0.8775928558544557,1.7681604876727377,2.8193238199230564,4.206395106272055,39.70209595275031,0.8400001525878906,-1.0181594343984202,-1.5030000686645515,-3.384590849387724,0.37859071205862094,-2.4437954590261377,-0.5622046783029653,-0.4099998474121094,30.597000054088987,-0.7674542495309105,0.9407953903615869,6,0.5950002670288086,1.364999771118164,3.570000648498535,4.670000076293945,-5.050000190734865,3,-0.15532466343470985,1.1016907509779332,19.549999237060547,-2.8124847263863106,19.700000762939453,2.0526302580692115,19.399999618530273,-0.15532466343470985
1894,2002-06-28,19.21999931335449,19.6200008392334,18.799999237060547,19.57999992370605,1110662.0,-0.0015584772283382398,2.727259328616946,0.7346954663469586,29.629629629629605,28.44993959919761,0.8338066739331609,1.6496116573922208,2.786212041597121,4.204678258829507,41.08907855025817,0.8200016021728516,-1.0559414253143586,-1.3850007057189977,-3.2596237393298644,0.489622327891869,-2.322312222524431,-0.44768918891356435,0.7800006866455114,34.99998410543787,1.1851654084440852,0.9373115168054329,6,0.5950002670288121,1.355000495910648,3.5325012207031286,4.700000762939457,-5.159998893737789,4,-0.17637874665754982,-1.5074628565246972,19.25,1.1016907509779332,19.549999237060547,-2.8124847263863106,19.700000762939453,-0.17637874665754982
1895,2002-07-01,20.299999237060547,20.38999938964844,19.170000076293945,19.200000762939453,1312482.0,0.0561914652596085,-1.1034473686806798,-3.0555461365659307,36.542236888107645,28.500161362421984,-0.35045765357289227,0.44930688877067126,1.6665984870451815,3.1045074533782255,42.10668424012404,1.2199993133544957,-1.0508300466462295,-0.21400070190429688,-1.9505843056949388,1.522582901886345,-1.0822925037996178,0.6542910999910241,-1.5,94.33961358799813,61.24009130488515,0.8682918018953213,7,-0.5699996948242188,0.27500057220458984,2.2900009155273438,3.520000457763672,-6.159998893737791,0,-0.1921182150297951,2.727259328616946,19.21999931335449,-1.5074628565246972,19.25,1.1016907509779332,19.549999237060547,-0.1921182150297951
1896,2002-07-02,20.209999084472656,20.600000381469727,19.86000061035156,20.0,1934075.0,-0.004433505220216127,-2.020420397041621,0.19090852343267745,42.85713657884228,29.566913875723657,-0.3751579557344016,0.43064687507762756,1.7125434206682968,3.165625024587605,42.9343055522605,0.7399997711181676,-0.9948635889879043,-0.2210007667541518,-1.8393547192071722,1.3973531856988686,-1.030177742980662,0.5881762094723584,-1.4099998474121094,78.33327505327328,39.35128129685202,0.8091769762265095,7,-0.5099992752075195,0.36500072479248047,2.3800010681152344,3.6100006103515625,-6.69999885559082,1,-0.21227111343486982,-1.1034473686806798,20.299999237060547,2.727259328616946,19.21999931335449,-1.5074628565246972,19.25,-0.21227111343486982
1897,2002-07-03,18.850000381469727,20.399999618530273,18.81999969482422,20.32999992370605,1594068.0,-0.06729335797188718,-1.0519467329862127,-7.047647593097167,34.57249518731365,30.52865151974629,0.8377924465178772,1.6408598986746803,2.999524894813593,4.481993069889988,44.29686426066449,1.5799999237060547,-1.0403162470340952,-1.432499504089357,-3.0592349602157505,0.1942359520370367,-2.2458672321525555,-0.6191317760261583,1.75,2.77783958996269,-38.06946680912629,0.8133677280631973,7,0.8499994277954102,1.7249994277954102,3.739999771118164,4.969999313354492,-4.850000381469727,2,-0.17294430572460573,-2.020420397041621,20.209999084472656,-1.1034473686806798,20.299999237060547,2.727259328616946,19.21999931335449,-0.17294430572460573
1898,2002-07-04,19.200000762939453,19.6200008392334,19.13999938964844,19.149999618530273,931694.0,0.018567659118659208,-12.714013242147281,-0.03378456748278883,40.40220290000615,32.37109419267293,0.3681747437165299,1.1580627669263386,2.5835821516915374,4.081012693597096,45.24962536629115,0.7700004577636719,-1.094556600735654,-0.9604991912841783,-2.523296544345378,0.6022981617770213,-1.741897867814778,-0.17910051475357847,1.3999996185302734,22.222292864719265,-19.76246926560107,0.7813986765306002,7,0.4999990463256836,1.3249988555908203,3.3824992179870605,4.374999046325684,-5.05000114440918,3,-0.2333333498901785,-1.0519467329862127,18.850000381469727,-2.020420397041621,20.209999084472656,-1.1034473686806798,20.299999237060547,-0.2333333498901785
1899,2002-07-05,19.700000762939453,19.700000762939453,19.350000381469727,19.399999618530273,1493219.0,0.02604166563186383,1.3333269755288104,5.9998855617013165,40.61932181790769,34.31838889307894,-0.163084416464244,0.5516697810027971,2.014353151390381,3.5271534575453387,45.956886606953475,0.5,-1.0973975268983835,-0.37499923706054616,-1.8335997646494455,1.0836012905283532,-1.1042995008549958,0.3543010267339035,0.864399604797363,49.438243182570695,7.968228891376086,0.7293002637944493,7,-9.5367431640625e-07,0.8249988555908203,2.7574992179870605,3.34999942779541,-5.760001182556152,4,-0.2791878548563903,-12.714013242147281,19.200000762939453,-1.0519467329862127,18.850000381469727,-2.020420397041621,20.209999084472656,-0.2791878548563903
1900,2002-07-08,19.8799991607666,20.100000381469727,19.459999084472656,19.700000762939453,1130632.0,0.00913697415513659,1.0645175183582058,0.5999923706345724,42.80638348473549,35.95252202711381,-0.2993101894909529,0.2913087755787096,1.7773956696257578,3.298905198685162,45.857121736137124,0.6400012969970703,-1.0564886317607787,-0.1345007896423347,-1.5140730740979151,1.2450714948132457,-0.8242869318701231,0.5552853525854538,0.6495131935119609,59.55050882255557,18.7767931180966,0.6897861422277896,7,-0.17999935150146484,0.6450004577636719,2.567500591278076,3.1150007247924805,-4.129999160766602,0,-0.29275648827167633,1.3333269755288104,19.700000762939453,-12.714013242147281,19.200000762939453,-1.0519467329862127,18.850000381469727,-0.29275648827167633
1901,2002-07-09,19.6299991607666,19.96999931335449,19.59000015258789,19.700000762939453,808515.0,-0.012575453247170021,-4.066668362091938,-0.3889012514437698,43.50179511085344,37.64445116264334,-0.06736869824235114,0.4012111681592785,1.9766733158374237,3.506056661978157,46.050452524201624,0.379999160766598,-0.9676964216085437,-0.2825007438659668,-1.4286038458546493,0.8636023581227157,-0.8555522948603063,0.29055080712837267,0.8653229403228728,51.26579145918213,10.360463808588399,0.5730515509943408,7,0.07000064849853516,0.8450002670288086,2.7525010108947754,3.3650007247924805,-3.3799991607666016,1,-0.27967392013018544,1.0645175183582058,19.8799991607666,1.3333269755288104,19.700000762939453,-12.714013242147281,19.200000762939453,-0.27967392013018544
1902,2002-07-10,19.170000076293945,19.920000076293945,19.170000076293945,19.549999237060547,824276.0,-0.0234334744849114,-2.9473771388703454,5.428435192501567,41.12628636209623,39.1174986621658,0.3721996706543713,0.7699462942209863,2.3795590319136544,3.926484184098719,46.14397731660262,0.75,-0.8485200110032984,-0.6594998359680169,-1.7655685744102527,0.446568902474219,-1.2125342051891366,-0.10646546674689716,1.2918155766702242,3.1250682969178856,-36.04534228446393,0.5530343692211184,7,0.5299997329711914,1.3049993515014648,3.1349997520446777,3.8249998092651367,-2.3999996185302734,2,-0.29525299034356256,-4.066668362091938,19.6299991607666,1.0645175183582058,19.8799991607666,1.3333269755288104,19.700000762939453,-0.29525299034356256
1903,2002-07-11,18.46999931335449,19.350000381469727,18.46999931335449,19.190000534057614,1374382.0,-0.03651542828135368,-1.4444432670707512,1.894744239041505,39.25080355586867,40.186517987303475,1.061555658281648,1.3800342163960018,3.0228061542336455,4.581962150656441,45.90280960332823,0.8800010681152379,-0.788482437529666,-1.2575005531311056,-2.4704286560030795,-0.04457245025913181,-1.8639646045670908,-0.6510365016951205,1.9589800204468801,0.0,-40.45915912535096,0.6064640514359866,7,1.0650005340576207,1.730000495910648,3.8250007629394567,4.525000572204593,-0.9699993133544886,3,-0.242014048702347,-2.9473771388703454,19.170000076293945,-4.066668362091938,19.6299991607666,1.0645175183582058,19.8799991607666,-0.242014048702347
1904,2002-07-12,18.350000381469727,19.0,18.25,18.82999992370605,575322.0,-0.0064969646099553024,-1.2058813629682819,0.6666649006061071,41.05622292912916,40.68807199186142,1.1679941688215258,1.42336840015032,3.075105104924905,4.651179011283812,45.1347319266843,0.75,-0.7228805977775217,-1.2824995040893548,-2.6148636697481002,0.049864661569390734,-1.9486815869187275,-0.616317421259982,2.000619751513767,5.405424910792807,-35.09953755411271,0.6661820828293734,7,1.0749998092651367,1.6599998474121094,3.880000114440918,4.579999923706055,0.3400001525878871,4,-0.22888287060640689,-1.4444432670707512,18.46999931335449,-2.9473771388703454,19.170000076293945,-4.066668362091938,19.6299991607666,-0.22888287060640689
1905,2002-07-15,18.399999618530273,18.88999938964844,18.25,18.440000534057614,1615337.0,0.0027247540066013265,-2.7647006024975247,0.08333532015671384,38.43414739604353,40.19662874932823,0.9165186220732053,1.254162875170742,2.9675518918219588,4.553206663257647,45.24826992828635,0.639999389648441,-0.6282754150618928,-1.1160002708435073,-2.4517657097365984,0.2197651680495838,-1.7838829902900528,-0.44811755139696174,1.82458330647421,8.72091153558262,-29.652789394607286,0.6678827194465458,7,0.9250001907348633,1.6100006103515625,3.7500009536743164,4.450000762939453,-0.1999988555908203,0,-0.2423913114463,-1.2058813629682819,18.350000381469727,-1.4444432670707512,18.46999931335449,-2.9473771388703454,19.170000076293945,-0.2423913114463
1906,2002-07-16,17.950000762939453,18.739999771118164,17.530000686645508,18.700000762939453,1530738.0,-0.024456460050011897,1.9156674127558266,18.7495708563816,36.48648648648651,40.40929444923632,1.1311789249789221,1.568795760920068,3.34939020435613,4.949733587775491,45.51761621837357,1.2099990844726562,-0.5586308109734972,-1.4289991378784173,-2.8187340633614575,-0.03926421239537703,-2.1238666006199374,-0.7341316751368971,2.1561071865647605,17.57322943733999,-19.559627240304536,0.6948674627415202,7,0.8649997711181641,1.6999998092651367,3.989999771118164,4.609999656677246,0.22999954223632812,1,-0.12256271138894292,-2.7647006024975247,18.399999618530273,-1.2058813629682819,18.350000381469727,-1.4444432670707512,18.46999931335449,-0.12256271138894292
1907,2002-07-17,18.15999984741211,18.489999771118164,17.600000381469727,17.600000381469727,939045.0,0.011699112843840842,-2.178572280067166,-0.7466659545898438,40.65179042307196,40.43702639624363,0.9085544445592753,1.2504249177892177,3.0616269502890283,4.682470036450091,45.801518316664605,0.8899993896484375,-0.6012494265833404,-1.1095000267028823,-2.522022153559192,0.30302210015342723,-1.815761090131037,-0.4032389632747275,1.7400195210634095,34.61534430792577,-3.206106581862173,0.7062610634281542,7,0.6550006866455078,1.3650007247924805,3.755000591278076,4.40000057220459,0.13000106811523438,2,-0.10517620393506188,1.9156674127558266,17.950000762939453,-2.7647006024975247,18.399999618530273,-1.2058813629682819,18.350000381469727,-0.10517620393506188
1908,2002-07-18,17.510000228881836,18.280000686645508,17.319999694824222,18.149999618530273,1859542.0,-0.035792930836555104,1.1333319204848817,-1.1428571428571428,36.74417903191756,40.00645497557806,1.4456417134014927,1.7789855270002164,3.6198703422817147,5.2686087208023835,45.901148730721076,0.9600009918212855,-0.7129756616979606,-1.6244997024536119,-3.1685265395848177,-0.08047286532240605,-2.3965131210192148,-0.852486283888009,2.200417645047281,11.309553544261645,-25.75887175722717,0.772013418565603,7,1.1999998092651367,1.7249994277954102,4.349999904632568,4.994999885559082,0.8299999237060547,3,-0.042261551196188574,-2.178572280067166,18.15999984741211,1.9156674127558266,17.950000762939453,-2.7647006024975247,18.399999618530273,-0.042261551196188574
1909,2002-07-19,16.950000762939453,17.670000076293945,16.950000762939453,17.600000381469727,1241383.0,-0.03198169381052851,-1.2153838027859043,1.0156253725293851,21.753772244923155,37.66727594893224,1.759568171218099,2.2296241327657356,4.083905427030892,5.767069732430855,45.73890427880552,0.7199993133544922,-0.681475784550031,-2.042499160766603,-3.8350665453077504,-0.2499317762254556,-2.9387828530371785,-1.1462154684960275,2.521375293079174,0.0,-28.592006266048223,0.8962836922705738,7,1.5099992752075195,1.9499998092651367,4.669999599456787,5.209999084472656,1.2999992370605469,4,0.03244833110940615,1.1333319204848817,17.510000228881836,-2.178572280067166,18.15999984741211,1.9156674127558266,17.950000762939453,0.03244833110940615
1910,2002-07-22,16.680000305175778,17.799999237060547,16.680000305175778,16.950000762939453,1050784.0,-0.01592922982953615,-7.296274318653646,0.41538556341645033,21.112906428053222,35.17962165084333,1.7074719924759059,2.408906759383054,4.264108781719457,5.9544957054828025,45.0146028662178,1.1199989318847692,-0.7267400459880946,-2.176499652862553,-4.232292154923218,-0.12070715080188776,-3.204395903892884,-1.1486034018322222,2.488810715673349,0.0,-21.37887739353362,1.027896251030332,7,1.6199998855590856,2.085000038146976,4.60999965667725,5.17499923706055,2.5200004577636754,0,0.1205036086395117,-1.2153838027859043,16.950000762939453,1.1333319204848817,17.510000228881836,-2.178572280067166,18.15999984741211,0.1205036086395117
1911,2002-07-23,16.639999389648438,17.399999618530273,16.170000076293945,16.899999618530273,1225535.0,-0.002398136378626292,-1.0500011920940324,0.9629621780471482,26.93107297029431,33.602375718420895,1.4290145062321677,2.327223779238828,4.207160682430722,5.916280053450251,44.35355284899941,1.2299995422363281,-0.8246091257625743,-2.063500499725343,-4.302299242300389,0.17529824284970275,-3.1828998710128644,-0.944101128437822,2.180378131006421,20.258593757707498,-3.3297159298227044,1.1193993712875225,7,1.1200008392333984,1.8600006103515625,4.65000057220459,5.215000152587891,1.8600006103515625,1,0.09375008596824075,-7.296274318653646,16.680000305175778,-1.2153838027859043,16.950000762939453,1.1333319204848817,17.510000228881836,0.09375008596824075
1912,2002-07-24,15.899999618530273,16.75,15.350000381469727,16.5,1541430.0,-0.04447114172242761,1.545452969133908,2.3076917433884754,18.146673790388064,31.25747241114527,1.8510415423779136,2.929975528745736,4.817047128706598,6.567377616253744,43.589376541944524,1.3999996185302734,-0.9870698730282008,-2.621000289916992,-5.146031685597222,-0.0959688942367638,-3.8835159877571073,-1.358484592076877,2.496317511026838,18.77130306399577,-4.783675132990478,1.2625156978401144,7,1.2750005722045898,2.1050004959106445,5.335000514984131,5.954999923706055,2.0500011444091797,2,0.14339627304068214,-1.0500011920940324,16.639999389648438,-7.296274318653646,16.680000305175778,-1.2153838027859043,16.950000762939453,0.14339627304068214
1913,2002-07-25,16.260000228881836,16.59000015258789,15.90999984741211,16.200000762939453,1499337.0,0.022641548364064734,-1.124996647245526,-0.09999904632628992,15.872978028760883,28.45933408888213,1.2790956550155776,2.4606448276094355,4.315538621018511,6.120783356789513,43.55568039147477,0.6900005340576172,-1.150252783633178,-2.11149969100952,-4.803344894367974,0.5803455123489343,-3.4574222926887472,-0.7655770893302929,1.5879798860195464,37.14286826442871,16.16539929255026,1.3459226016792272,7,0.8599996566772461,1.7150001525878906,4.934999942779541,5.594999313354492,1.9799995422363281,3,0.12484628893422256,1.545452969133908,15.899999618530273,-1.0500011920940324,16.639999389648438,-7.296274318653646,16.680000305175778,0.12484628893422256
1914,2002-07-26,15.829999923706055,16.25,15.350000381469727,16.110000610351562,1100712.0,-0.02644528284888903,2.214287417277189,-4.666719649044728,11.72021307511639,25.49111916433467,1.468466987003442,2.765438504187596,4.616426664681374,6.460012090517544,43.31523935256858,0.9099998474121094,-1.2906732080078385,-2.3720000267028816,-5.2587505787512825,0.5147505253455176,-3.8153753027270803,-0.9286247506786829,1.5683438391776292,19.59182720191825,3.3492718209160337,1.4433752760241996,7,1.2150001525878906,2.145000457763672,5.365000247955322,6.024999618530273,2.469999313354492,4,0.158559712001199,-1.124996647245526,16.260000228881836,1.545452969133908,15.899999618530273,-1.0500011920940324,16.639999389648438,0.158559712001199
1915,2002-07-29,16.399999618530273,16.549999237060547,15.75,16.0,1421357.0,0.03600756143849515,1.2857158427361233,-1.4285665628980728,21.212108848810743,23.793966093481806,0.6536731740128907,1.9903247156209751,3.929980392912203,5.806902971602913,44.64297236340595,0.7999992370605469,-1.3639708810714417,-1.6070003509521484,-4.423060155168876,1.2090594532645813,-3.0150302530605124,-0.19897044884378445,0.6296423356988967,51.219494040696325,37.77927407184341,1.4080299021083647,7,0.5200004577636719,1.5750007629394531,4.717500686645508,5.385000228881836,1.720001220703125,0,0.11280490393301101,2.214287417277189,15.829999923706055,-1.124996647245526,16.260000228881836,1.545452969133908,15.899999618530273,0.11280490393301101
1916,2002-07-30,15.920000076293945,16.690000534057614,15.550000190734865,16.600000381469727,1182879.0,-0.029268265451297903,1.6511617075637504,-1.7000023841880647,21.136753237073734,21.62562862837089,0.9112638828242297,2.2476895293199917,4.282653427605744,6.197922781463504,46.506741381678054,1.1400003433227486,-1.4702988516182813,-1.872499942779541,-4.635053101245255,0.8900532156861729,-3.253776522012398,-0.49122336354668406,0.8073063948385233,40.714275009775164,24.896494479048094,1.3812765792328574,7,0.8950004577636719,2.0550003051757812,4.630000114440918,5.484999656677246,3.1000003814697266,1,0.20603019289740265,1.2857158427361233,16.399999618530273,2.214287417277189,15.829999923706055,-1.124996647245526,16.260000228881836,0.20603019289740265
1917,2002-07-31,15.59000015258789,16.09000015258789,15.149999618530273,16.0,1817069.0,-0.020728638324408633,2.1864416642420714,0.6029406814841409,22.623563459091528,20.056671342501335,0.9368962390354625,2.446362186505894,4.495308366201005,6.44075115681202,47.541733571126144,0.9400005340576172,-1.5892331328811373,-2.0394998550415053,-4.921454358104462,0.8424546480214499,-3.480477106572984,-0.5985226035100268,1.100000381469723,28.571446264819166,10.308634856539651,1.4409772515314778,7,0.8849992752075195,2.2849998474121094,4.857499599456787,5.814999580383301,3.260000228881836,2,0.18665810256127924,1.6511617075637504,15.920000076293945,1.2857158427361233,16.399999618530273,2.214287417277189,15.829999923706055,0.18665810256127924
1918,2002-08-01,14.720000267028807,15.949999809265135,14.479999542236328,15.649999618530273,1895034.0,-0.05580499532032823,-1.0851055770977585,2.2682919454032926,19.800318600354586,19.83962093754927,1.5304591662478,3.1236753112770774,5.239625356752592,7.219232225308575,48.733137846522624,1.4700002670288068,-1.6943352586241573,-2.685499715805056,-5.744467179892828,0.37346774828271556,-4.214983447848942,-1.1560159837611703,1.9700002670288068,10.859756429099678,-8.656431547541816,1.529483732043886,8,1.4199991226196307,2.8199996948242205,5.587500095367433,6.684999465942385,4.390000343322752,3,0.2194293775351006,2.1864416642420714,15.59000015258789,1.6511617075637504,15.920000076293945,1.2857158427361233,16.399999618530273,0.2194293775351006
1919,2002-08-02,14.199999809265135,14.630000114440918,13.949999809265135,14.619999885559082,1875746.0,-0.03532611741376224,2.090906726430193,0.4516133001768924,17.59258700550761,19.448474335044203,1.8096534706907317,3.3840021440159607,5.636592382919099,7.640567560137685,50.22301832975826,0.7700004577636719,-1.8801425106233864,-2.930500125885013,-6.107558886618365,0.24655863484834128,-4.519029506251689,-1.3419707455183367,2.04800052642822,9.124085177712296,-11.271936988981068,1.5885293803666771,8,1.4749999046325701,3.0750002861022967,6.030000209808351,7.195000648498537,4.800000190734865,4,0.28450704338862276,-1.0851055770977585,14.720000267028807,2.1864416642420714,15.59000015258789,1.6511617075637504,15.920000076293945,0.28450704338862276
1920,2002-08-05,14.0600004196167,14.5,13.779999732971193,14.0,1338427.0,-0.009859112079500854,-1.8799955749596253,-0.14285811599402304,18.47649192475771,18.509076441095697,1.7197749523989891,3.2312959588635266,5.640045887850675,7.6705057740910405,52.60877981251315,0.7200002670288068,-2.004170802387378,-2.779499578475953,-5.962338042533556,0.40333888558164865,-4.3709188105047545,-1.1880803464471512,1.8899993896484357,9.622014074393743,-10.67125926973753,1.591419232028801,8,1.2049994468688965,3.1299996376037598,6.1349992752075195,7.179999351501465,4.829998970031742,0,0.3015646295094092,2.090906726430193,14.199999809265135,-1.0851055770977585,14.720000267028807,2.1864416642420714,15.59000015258789,0.3015646295094092
1921,2002-08-06,14.140000343322756,14.56999969482422,13.640000343322756,13.8100004196167,1389773.0,0.005689894830617437,-1.7761171510477753,5.499960263848078,16.72185819968078,18.350763597683773,1.3945035830380235,2.865843924483917,5.420969632003823,7.506138296851047,55.14100622893721,0.9299993515014648,-1.9980921733513117,-2.4249997138977033,-5.5407693401291045,0.6907699123336979,-3.982884527013402,-0.8671149007820027,1.3759994506835902,20.408164854101457,1.8469539022022339,1.5578848131157006,8,1.0250000953674299,2.9800000190734846,6.012499332427977,7.024999618530272,4.849999427795408,1,0.28147103248056804,-1.8799955749596253,14.0600004196167,2.090906726430193,14.199999809265135,-1.0851055770977585,14.720000267028807,0.28147103248056804
1922,2002-08-07,13.510000228881836,14.579999923706055,13.399999618530273,14.199999809265135,1269568.0,-0.04455446245716821,-1.5934049811099291,-2.0909083027483,16.777411164135287,18.451256168280928,1.8437161102212514,3.2148991008150247,5.908475300644781,8.051402384082358,57.400763281753306,1.1800003051757812,-1.987232467253543,-2.7719998359680176,-5.919540753002703,0.37554108106666817,-4.345770294485359,-1.1982293774506747,1.6307996749877915,4.31374910289173,-14.538307654367333,1.5737704585173424,8,1.5349998474121076,3.3899993896484375,6.627499580383301,7.654999732971191,5.469999313354492,2,0.40784605000246366,-1.7761171510477753,14.140000343322756,-1.8799955749596253,14.0600004196167,2.090906726430193,14.199999809265135,0.40784605000246366
1923,2002-08-08,14.0,14.140000343322756,13.600000381469727,13.800000190734865,1106904.0,0.0362694124956886,1.249997516475691,-0.28985497230887275,25.210080801047866,19.950130360051094,1.1168730743859552,2.5010794351927004,5.278736997086977,7.479613674031235,59.151866069733614,0.6300001144409197,-2.0563006775193973,-2.0585000991821296,-5.186622271967341,1.0696220736030817,-3.6225611855747353,-0.49443901278952396,0.792639846801757,48.78049915138527,26.40597869683842,1.5640610863926054,8,1.0450000762939435,2.75,6.137499809265137,7.164999961853027,5.0,3,0.34642859867640907,-1.5934049811099291,13.510000228881836,-1.7761171510477753,14.140000343322756,-1.8799955749596253,14.0600004196167,0.34642859867640907
1924,2002-08-09,14.149999618530273,14.380000114440918,14.029999732971193,14.029999732971193,985556.0,0.010714258466448134,-4.8333452542738,0.5999999999999964,28.301880619603708,20.737882779028087,0.7861792980990092,2.1294721716032825,4.9756103045107665,7.252816827146827,60.6229608649874,0.38000011444091797,-2.0087226375205898,-1.6985004425048835,-4.741658593535515,1.344657708525748,-3.2200795180201993,-0.17692136698956773,0.43000030517578125,63.559305595965476,36.7701715218034,1.521579075515316,8,0.8950004577636701,2.6000003814697266,5.962500095367432,7.015000343322754,4.350000381469727,4,0.3505301148790043,1.249997516475691,14.0,-1.5934049811099291,13.510000228881836,-1.7761171510477753,14.140000343322756,0.3505301148790043
1925,2002-08-12,13.9399995803833,14.199999809265135,13.399999618530273,14.149999618530273,812306.0,-0.014840992495290584,4.161284566801767,-1.7500019868234131,27.4999980131782,21.44490997637303,0.6822805735634478,2.0956534442451904,5.028820159317824,7.383060815936339,62.26905613189289,0.8000001907348615,-1.9922442847188524,-1.6855004787445065,-4.591990452782188,1.220989495293173,-3.1387454657633462,-0.23225549172566673,0.4400005340576172,45.76269679630168,17.39783906421472,1.45324498701884,8,0.8050003051757812,2.810000419616699,6.172500133514404,7.225000381469727,4.160000801086426,0,0.36298425910552057,-4.8333452542738,14.149999618530273,1.249997516475691,14.0,-1.5934049811099291,13.510000228881836,0.36298425910552057
1926,2002-08-13,15.75,16.5,15.100000381469727,15.199999809265135,6044432.0,0.12984221478483926,-2.7333370632642913,-2.619048051552908,48.939182284264554,24.368867623614477,-1.2900308439283776,0.11845708088766926,3.087888725719516,5.499985945152886,62.113420456376666,2.560000419616699,-1.8670228931404793,0.23449997901916575,-2.460395601382391,2.9293955594207226,-1.1129478111816127,1.5819477692199442,-2.3500003814697266,75.80645459003392,44.31844254916663,1.3474477902007784,8,-0.8000001907348633,0.9349994659423828,4.362499713897705,5.414999961853027,2.239999771118164,1,0.19936504061259952,4.161284566801767,13.9399995803833,-4.8333452542738,14.149999618530273,1.249997516475691,14.0,0.19936504061259952
1927,2002-08-14,16.25,17.34000015258789,15.649999618530273,16.200000762939453,2729984.0,0.031746031746031855,-1.9391274637935954,0.09090767222051688,49.930650276340714,27.716682254279604,-1.8847678464373896,-0.560720544614524,2.461680174494443,4.930993174579989,61.60987552477598,1.6900005340576172,-1.8259298729416713,0.8299999713897712,-1.5918480100774843,3.2518479528570285,-0.38092401934385833,2.040923962123399,-2.8500003814697266,72.335025257843,39.845418158587755,1.2109239907336284,8,-0.880000114440918,0.4099998474121094,3.8374996185302734,4.914999961853027,1.2999992370605469,2,0.16861537053034859,-2.7333370632642913,15.75,4.161284566801767,13.9399995803833,-4.8333452542738,14.149999618530273,0.16861537053034859
1928,2002-08-15,16.770000457763672,16.899999618530273,16.5,16.600000381469727,2216210.0,0.03200002817007208,-1.16215519596674,3.4000534065766383,56.43836049520001,32.032879308689864,-2.3282337158565554,-1.2005555639487824,1.8247143049685164,4.340331508123569,60.88086977146438,0.6499996185302734,-1.7382418367186538,1.3870004177093502,-0.920307042644307,3.694307878063009,0.23334668753252075,2.5406541478861797,-3.212400817871094,85.53300463040284,49.28814193587783,1.1536537301768293,8,-1.4000005722045898,-0.3950004577636719,3.3174991607666016,4.3949995040893555,1.3299999237060547,3,0.13178288754604872,-1.9391274637935954,16.25,-2.7333370632642913,15.75,4.161284566801767,13.9399995803833,0.13178288754604872
1929,2002-08-16,17.5,17.600000381469727,16.540000915527347,16.540000915527347,1783183.0,0.04353008481275111,-1.208334326745036,5.647050903746234,57.372657617071845,36.354675496724774,-2.839505039061276,-1.9892265351490792,0.9912351431137196,3.543198302373497,59.60574613117877,1.0599994659423793,-1.6289653168073563,2.089499998092652,-0.30780086398301165,4.486800860168314,0.890849567054822,3.288150429130484,-3.7911043395996096,97.61903896894201,60.65481547480146,1.1986504310378312,8,-2.0,-1.3000001907348633,2.367499828338623,3.5,0.5499992370605469,4,0.08571428571428563,-1.16215519596674,16.770000457763672,-1.9391274637935954,16.25,-2.7333370632642913,15.75,0.08571428571428563
1930,2002-08-19,18.690000534057614,18.700000762939453,17.520000457763672,17.600000381469727,2561546.0,0.06800003051757786,1.1261255069076912,1.1354179084312843,66.95226702507075,41.93583203287922,-3.691916915580432,-3.18417635020705,-0.28023450106555714,2.2923023456432077,58.29532923589815,1.2000007629394531,-1.3672364259229077,3.1790005207061736,0.41685101695537696,5.94115002445697,1.7979257688307761,4.560075272581571,-4.747638590393063,99.72221589382842,60.62028559671691,1.381074751875398,8,-2.6400003433227504,-2.545001029968258,1.027499675750736,2.1999998092651403,-0.5699996948242152,0,-0.010165892382474118,-1.208334326745036,17.5,-1.16215519596674,16.770000457763672,-1.9391274637935954,16.25,-0.010165892382474118
1931,2002-08-20,18.200000762939453,18.57999992370605,17.8799991607666,18.57999992370605,1018112.0,-0.026217215469055977,2.68422267842538,-0.3486230344687576,65.66627031366383,47.36792749393794,-2.8669296419495307,-2.710269768499934,0.10222461143519013,2.725922721326839,56.620719731311674,0.8100013732910121,-1.0197464443713429,2.6110006809234623,-0.3651991977794502,5.587200559626375,1.122900741572007,4.099100620274919,-3.877027713732909,83.60656352813088,41.38918234005767,1.4880999393514567,8,-2.15000057220459,-2.1300010681152344,1.4674992561340332,2.689999580383301,0.0,1,-0.005494526224051444,1.1261255069076912,18.690000534057614,-1.208334326745036,17.5,-1.16215519596674,16.770000457763672,-0.005494526224051444
1932,2002-08-21,18.18000030517578,18.63999938964844,18.059999465942386,18.100000381469727,1016867.0,-0.0010989262046844361,-6.24991953461236,-0.21052657996577,73.12834096761475,52.69217862355648,-2.3633576342341023,-2.6463806281210367,0.03931460673855369,2.6848633200314396,54.47589880078914,0.5799999237060547,-0.6531479818334063,2.477000188827514,-0.7161183478353479,5.670118725490376,0.8804409204960848,4.073559457158945,-3.506865038870604,76.36362375307127,28.933021074314986,1.596559268331431,8,-2.130000114440918,-2.130000114440918,1.0525002479553223,2.3500003814697266,0.5599994659423828,2,-0.010451074305181662,2.68422267842538,18.200000762939453,1.1261255069076912,18.690000534057614,-1.208334326745036,17.5,-0.010451074305181662
1933,2002-08-22,18.290000915527344,18.46999931335449,17.969999313354492,18.43000030517578,1677469.0,0.006050638531631236,3.54550814100686,-1.7499940395298381,78.92504053115476,58.31697416928438,-2.0124572586285545,-2.736819068037665,-0.1437115585863893,2.5251592680293697,52.17994433137745,0.49999999999999645,-0.2508211052342997,2.485500764846801,-0.9051149941285317,5.876116523822134,0.7901928853591365,4.180808644334467,-3.294716409491425,81.01852424187298,27.55508563506831,1.6953078794876661,8,-2.2400007247924805,-2.2400007247924805,0.8799996376037598,2.239999771118164,0.46999931335449574,3,-0.0404593571036167,-6.24991953461236,18.18000030517578,2.68422267842538,18.200000762939453,1.1261255069076912,18.690000534057614,-0.0404593571036167
1934,2002-08-23,18.34000015258789,18.3799991607666,18.06999969482422,18.15999984741211,774229.0,0.0027336924307148625,1.3846266707748287,-1.2857220708446866,80.65902169690895,64.22353235636557,-1.5707858435690767,-2.7290538459716753,-0.25927911700333084,2.417259158925063,49.5187701501636,0.3099994659423828,0.23580743203443433,2.409999990463257,-1.1653663811236683,5.985366362050181,0.6223168046697936,4.197683176256719,-3.0483383459996887,69.49148158924126,10.049380596918454,1.7876831857934619,8,-1.4399995803833008,-2.2899999618530273,0.6324996948242188,2.085000038146976,-0.04000091552734375,4,-0.01308613790192903,3.54550814100686,18.290000915527344,-6.24991953461236,18.18000030517578,2.68422267842538,18.200000762939453,-0.01308613790192903
1935,2002-08-26,18.25,18.5,18.1200008392334,18.34000015258789,465743.0,-0.004907314713145761,-1.171433242506812,-0.5,79.39913612669379,67.60797167219104,-0.8997347781682308,-2.6280937158039634,-0.2527191595260163,2.453676104885691,47.40599840182378,0.37999916076660156,0.6584261776693889,2.2274998188018813,-1.491888556802298,5.9468881944060605,0.36780563099979346,4.087194006603971,-2.6856710769036987,48.684306289981926,-15.046967414967455,1.8596941878020892,8,-1.0749998092651367,-2.1999998092651367,0.43000030517578125,1.9900007247924805,0.15999984741210938,0,-0.010958945914490537,1.3846266707748287,18.34000015258789,3.54550814100686,18.290000915527344,-6.24991953461236,18.18000030517578,-0.010958945914490537
1936,2002-08-27,19.200000762939453,19.399999618530273,18.1200008392334,18.270000457763672,1626126.0,0.05205483632544938,-1.0812996027130881,-10.333319204848896,88.91928498705565,71.94004219560381,-1.4627071087315855,-3.4991700055904538,-1.2755518969094055,1.4579464477566084,45.3698065334738,1.279998779296875,1.1065479594459848,3.013500547409059,-0.9669482614828695,6.993949356300988,1.0232761429630948,5.003724951855023,-3.384818092655699,86.01406902733243,14.156873566254234,1.9902244044459643,8,-1.2500009536743164,-2.8000011444091797,-0.6675004959106445,0.9049997329711914,-0.35000038146972656,1,-0.05624999379118312,-1.171433242506812,18.25,1.3846266707748287,18.34000015258789,3.54550814100686,18.290000915527344,-0.05624999379118312
1937,2002-08-28,18.5,19.25,18.5,18.950000762939453,1631047.0,-0.03645837162103771,-2.3333276819395583,-0.4838716293263985,79.92020335576584,74.5491358467778,-0.458160082930096,-2.708866288876237,-0.6470579178842293,2.100817718629891,43.03041398882469,0.75,1.6081413034194103,2.1679997920989997,-1.9316005579491744,6.267600142147174,0.11819961707491089,4.217799967123087,-2.3263356348915956,37.06297717050893,-36.15536909144535,2.0498001750240875,8,-0.5299997329711914,-2.1000003814697266,-0.36999988555908203,1.3500003814697266,0.5799999237060511,2,-0.016216174976245723,-1.0812996027130881,19.200000762939453,-1.171433242506812,18.25,1.3846266707748287,18.34000015258789,-0.016216174976245723
1938,2002-08-29,17.950000762939453,18.600000381469727,17.950000762939453,18.600000381469727,1114541.0,-0.02972968848975932,1.0,1.4444411477980756,73.98990020619591,76.39549613445824,0.30935694246839773,-2.007396529116095,-0.17191746814051,2.59629613885798,40.02978914955114,0.6499996185302734,1.8378445325374777,1.45650053024292,-2.6301831392686594,5.543184199754501,-0.5868413045128698,3.4998423649987096,-1.4537028724888614,0.0,-71.36510413765873,2.0433418347557906,8,0.5099992752075195,-1.5500011444091797,-0.3600006103515625,1.489999771118164,1.9099998474121058,3,0.04401108493598427,-2.3333276819395583,18.5,-1.0812996027130881,19.200000762939453,-1.171433242506812,18.25,0.04401108493598427
1939,2002-08-30,18.239999771118164,18.59000015258789,18.049999237060547,18.200000762939453,601100.0,0.01615593291658568,-2.1764567286925205,-0.06153697177415805,76.8749979883435,77.49802179704412,0.1512738489283869,-2.0861691881045274,-0.5214090080219691,2.2487576755089087,36.66735553416711,0.6399993896484375,2.0505447428931554,1.544499540328978,-2.4634847983429644,5.5524838790009206,-0.4594926290069914,3.5484917096649493,-1.4533317078596042,19.999947383444464,-52.34806702476476,2.003992169335971,8,0.39999961853027344,-1.8400001525878906,-0.6924996376037598,1.2000007629394531,1.1100006103515625,4,0.02850879738425549,1.0,17.950000762939453,-2.3333276819395583,18.5,-1.0812996027130881,19.200000762939453,0.02850879738425549
1940,2002-09-02,18.299999237060547,18.530000686645508,18.07999992370605,18.399999618530273,345377.0,0.003289444446012979,1.4999867546160361,-2.500071527347289,70.3999938964844,78.02399108402416,0.03367631051338549,-1.9101669180114982,-0.6288575827164458,2.129546450628883,33.062479106346906,0.4500007629394567,2.1851727825946696,1.3924990653991713,-2.474592483835668,5.259590614634011,-0.54104670921825,3.326044840016591,-1.251998018274815,24.137844852193517,-45.79925916850228,1.93354577461742,9,0.3750009536743164,-1.8999996185302734,-0.7899990081787109,1.1400012969970703,1.1000003814697266,0,0.0,-2.1764567286925205,18.239999771118164,1.0,17.950000762939453,-2.3333276819395583,18.5,0.0
1941,2002-09-03,18.1200008392334,18.530000686645508,17.75,18.450000762939453,1344580.0,-0.009835978433410109,2.183677759136788,3.299986648610502,65.76729632775786,77.20609723515118,0.2247703281388489,-1.4932693717722714,-0.5090496018084174,2.2415000490375974,29.059549190026885,0.7800006866455078,2.2627480767754236,1.0135006427764885,-2.6586554243091847,4.685656709862162,-0.8225773907663481,2.849578676319325,-0.8367997804732141,24.666722615559898,-43.10951761102853,1.8360780335428364,9,0.4549989700317383,-1.720001220703125,-0.6725006103515625,1.3049993515014648,0.13999938964844105,1,0.01600435953351642,1.4999867546160361,18.299999237060547,-2.1764567286925205,18.239999771118164,1.0,17.950000762939453,0.01600435953351642
1942,2002-09-04,19.020000457763672,19.09000015258789,17.940000534057614,17.969999313354492,1617146.0,0.049668850819344135,-1.0720738058866621,-3.1818223853423113,67.82885000435277,75.97318717661761,-0.6074214948454184,-2.0651917397199426,-1.4551868217104484,1.2829480882985145,24.964912010932007,1.149999618530277,2.171501702643166,1.638000249862671,-1.7105621900682308,4.986562689793574,-0.036280970102779975,3.3122814698281218,-1.5251195430264772,94.77614277214587,28.037891158228064,1.6742812199654515,9,-0.44500064849853516,-2.6200008392333984,-1.625,0.1549997329711914,-0.5799999237060582,2,-0.008937963838195118,2.183677759136788,18.1200008392334,1.4999867546160361,18.299999237060547,-2.1764567286925205,18.239999771118164,-0.008937963838195118
1943,2002-09-05,18.850000381469727,19.399999618530273,18.440000534057614,19.25,1795309.0,-0.008937963838195118,1.7428590112833582,-0.3809516024435834,61.73913764593296,73.87097783762029,-0.39072014573054403,-1.5949875599670413,-1.324579668187205,1.3942498911121461,20.757010367441758,0.9599990844726598,2.1207517976927264,1.22550015449524,-1.7763276530910872,4.227327962081567,-0.27541374929792184,2.7264140582884018,-1.1646075963532247,66.66670519897119,3.676259423557923,1.5009139037931631,9,-0.27500057220458984,-2.450000762939453,-1.6750006675720215,0.20499897003173828,0.14999961853027344,3,0.012201566980466705,-1.0720738058866621,19.020000457763672,2.183677759136788,18.1200008392334,1.4999867546160361,18.299999237060547,0.012201566980466705
1944,2002-09-06,19.11000061035156,19.32999992370605,18.65999984741211,19.1200008392334,1001195.0,0.01379311531141525,2.11629103587163,0.02500059604702507,54.356849264384365,71.0885015195859,-0.5922956011615632,-1.5434793211421258,-1.620796631426959,1.0836525900384437,16.885712807801994,0.6700000762939418,2.0251150061464713,1.2375003337860058,-1.3461154435952416,3.821116111167255,-0.054307554904617916,2.5293082224766295,-1.253147141893681,82.4242984712306,23.085447407267154,1.2918078886906244,9,-0.5350008010864222,-2.7100009918212855,-2.2700009346008265,-0.5200004577636683,-0.020000457763668322,4,0.039246466564409,1.7428590112833582,18.850000381469727,-1.0720738058866621,19.020000457763672,2.183677759136788,18.1200008392334,0.039246466564409
1945,2002-09-09,19.0,19.290000915527344,18.700000762939453,19.1200008392334,453256.0,-0.005756180368302721,1.5652125237899766,11.99980926949793,59.009003203831206,67.76513687700542,-0.40758091487451864,-1.090889919661258,-1.5838546350709066,1.1479703116594209,12.531578766147911,0.5900001525878906,1.8777409712532354,0.8744997024536119,-0.9741469429504477,2.7231463478576714,-0.04982362024841791,1.7988230251556416,-0.9888319165348811,75.75759327225963,18.683397080231032,0.9243233227020294,9,-0.4250001907348633,-2.6000003814697266,-2.5250000953674316,-0.8300004005432129,-0.020000457763671875,0,0.018421072708932895,2.11629103587163,19.11000061035156,1.7428590112833582,18.850000381469727,-1.0720738058866621,19.020000457763672,0.018421072708932895
1946,2002-09-10,18.88999938964844,19.200000762939453,18.86000061035156,19.0,685820.0,-0.005789505807976769,-3.0000448792746255,0.9166653421282387,57.83663659819865,65.31140723727572,-0.386860984807992,-0.7732308444198104,-1.5467957479556702,1.209907232708833,11.789450947630392,0.3400001525878942,1.7083003887782446,0.6074991226196325,-0.892085092228946,2.107083337468211,-0.14229298480465502,1.35729123004392,-0.7399481526768064,65.06845556920055,10.003214450963192,0.7497921074242891,9,-0.31499958038330433,-2.4899997711181676,-2.6624994277954137,-0.8249993324279821,0.1800003051757777,1,0.0269984248470283,1.5652125237899766,19.0,2.11629103587163,19.11000061035156,1.7428590112833582,18.850000381469727,0.0269984248470283
1947,2002-09-11,18.989999771118164,19.239999771118164,18.8700008392334,19.149999618530273,826029.0,0.00529382661200728,1.1764633284340675,1.454535996670875,57.74335265579396,63.50623528723107,-0.4582335171256382,-0.6929607390573196,-1.6762362089315346,1.055869204095746,11.996200682064956,0.3699989318847656,1.5548546861165917,0.5704995155334487,-0.6150000823076951,1.7559991133745925,-0.022250283387123204,1.1632493144540206,-0.7149536959906655,57.291641831374484,5.281732301169733,0.5927497989205721,9,-0.41499996185302734,-2.5900001525878906,-2.847499370574951,-0.9949994087219238,0.5900001525878871,2,-0.03844126124459357,-3.0000448792746255,18.88999938964844,1.5652125237899766,19.0,2.11629103587163,19.11000061035156,-0.03844126124459357
1948,2002-09-12,18.979999542236328,19.239999771118164,18.700000762939453,18.920000076293945,761786.0,-0.0005266050027575853,-1.1600042724772357,-0.37499701976491906,57.14285106074994,61.31377451749846,-0.320463164529297,-0.5364055463242963,-1.7076825384358685,1.013460425200094,12.112776327065337,0.5399990081787109,1.2225479066848308,0.4499993324279785,-0.4705038741125058,1.3705025389684629,-0.010252270842265432,0.9102509356982225,-0.5924581127685506,47.76114304259106,-1.9532996072889546,0.4602516032702423,9,-0.4049997329711914,-2.5799999237060547,-3.0074996948242188,-1.1049995422363281,0.720001220703125,3,-0.028450949483800114,1.1764633284340675,18.989999771118164,-3.0000448792746255,18.88999938964844,1.5652125237899766,19.0,-0.028450949483800114
1949,2002-09-13,19.0,19.399999618530273,18.65999984741211,18.899999618530273,1380733.0,0.0010537649233954838,-1.5517236843403368,1.6666878596178911,58.50340165476559,59.99193093508526,-0.24732971012484128,-0.4619524272027462,-1.7858706463180738,0.9368030827082592,13.053220121390952,0.7399997711181641,1.004923063648068,0.3949997901916511,-0.40923879689011144,1.1992383772734136,-0.007119503349230172,0.7971190837325324,-0.5112127516259726,45.945980777012835,-3.7377131431798887,0.40211929354088066,9,-0.4250001907348633,-2.6000003814697266,-3.1024999618530273,-1.125,0.25,4,0.0,-1.1600042724772357,18.979999542236328,1.1764633284340675,18.989999771118164,-3.0000448792746255,18.88999938964844,0.0
1950,2002-09-16,18.5,19.280000686645508,18.5,19.0,666081.0,-0.02631578947368418,-2.1200027465820312,-4.9999809265864315,41.16160448516022,57.25796517479663,0.3174021164636507,0.024330823068034135,-1.3568708175635678,1.3824117137739371,13.365559343117845,0.7800006866455078,0.855442525783765,-0.09550018310546804,-0.8999998415802573,0.7089994753693212,-0.49775001234286265,0.30674964613192657,0.8999996185302734,0.0,-43.225601011610664,0.4022498292373947,9,0.1700000762939453,-2.1000003814697266,-2.6024999618530273,-0.6750001907348633,0.20000076293945312,0,0.031891900139886076,-1.5517236843403368,19.0,-1.1600042724772357,18.979999542236328,1.1764633284340675,18.989999771118164,0.031891900139886076
1951,2002-09-17,18.100000381469727,19.0,18.020000457763672,18.899999618530273,910707.0,-0.021621601001636348,-1.0416676600783603,1.5999984741210938,44.53552126147729,54.669817536699355,0.7982062270319474,0.43896025768200175,-1.025923790244505,1.7302512759000876,13.417383172672082,0.9799995422363281,0.6395012139315739,-0.49049978256225657,-1.3065098232078434,0.32551025808333023,-0.89850480288505,-0.08249476223946317,1.2999992370605469,5.797099446177492,-36.629697644250406,0.40800502032279373,9,0.6099996566772461,-0.8500003814697266,-2.3525004386901855,-0.27500057220458984,0.3699989318847621,1,0.04861873713922793,-2.1200027465820312,18.5,-1.5517236843403368,19.0,-1.1600042724772357,18.979999542236328,0.04861873713922793
1952,2002-09-18,17.989999771118164,18.21999931335449,17.5,17.920000076293945,1640846.0,-0.006077381659294168,1.716984798756285,-0.0874997019764919,50.62110274391706,53.43448032536425,0.8344920426602833,0.5628545076355849,-0.9728482884604475,1.7869226424700422,13.441619695077717,0.7199993133544886,0.5194925027642583,-0.5910003662109382,-1.4311982643509893,0.24919753192911287,-1.0110993152809655,-0.1709014171409109,1.3547998809814459,25.789466815640665,-21.09507079084723,0.42009894907002604,9,0.46000003814697266,-0.4650001525878906,-2.1725001335144043,-0.16499996185302734,0.1100006103515625,2,0.06003334838502483,-1.0416676600783603,18.100000381469727,-2.1200027465820312,18.5,-1.5517236843403368,19.0,0.06003334838502483
1953,2002-09-19,17.549999237060547,18.31999969482422,17.469999313354492,18.049999237060547,1184810.0,-0.024458062237666667,-1.5757593272259631,-7.142888283378746,39.76260590168606,51.81289772950888,1.1965218044976353,0.9956193602402656,-0.5734928106771378,2.175284074524562,13.515119919040671,0.8500003814697266,0.44194183751367433,-0.9940008163452134,-1.9459054553377655,-0.04209617735266136,-1.4699531358414895,-0.5180484968489374,1.684112435913086,4.145073111725152,-44.234180927511815,0.47595231949627537,9,0.8850002288818359,0.40000057220458984,-1.5349993705749512,0.22500038146972656,-0.34999847412109375,3,0.11566955982304128,1.716984798756285,17.989999771118164,-1.0416676600783603,18.100000381469727,-2.1200027465820312,18.5,0.11566955982304128
1954,2002-09-20,18.100000381469727,18.100000381469727,17.219999313354492,17.350000381469727,1893811.0,0.03133909790991529,1.3466695149739583,-1.5,47.40934293858983,50.5240465889265,0.545556641279159,0.4497764051396871,-1.1547174469235983,1.5721663757055993,13.715621293815122,0.8800010681152344,0.28102250237285276,-0.43199968338012695,-1.4006364196867018,0.5366370529264479,-0.9163180515334162,0.05231868477316226,0.9929823027343758,42.71846997409341,-8.366649345941667,0.4843183681532875,9,0.20999908447265625,-0.13000011444091797,-2.2275004386901855,-0.3250007629394531,-1.1000003814697266,4,0.08839780926788054,-1.5757593272259631,17.549999237060547,1.716984798756285,17.989999771118164,-1.0416676600783603,18.100000381469727,0.08839780926788054
1955,2002-09-23,18.049999237060547,18.350000381469727,17.850000381469727,17.940000534057614,1261424.0,-0.0027624941080316434,-2.448287655465888,0.1466649373372443,49.06164204588164,49.54904719422461,0.4991159985064222,0.5101830928463613,-1.1387764442408326,1.5736497642853813,13.66851034432507,0.5,0.17902456796072386,-0.4720007896423333,-1.4568889317321165,0.51288735244745,-0.9644448606872267,0.02044328140256013,0.8556851100585945,46.62919120948359,-7.47556360039642,0.4924440710448919,9,0.26000022888183594,0.26000022888183594,-2.1999993324279785,-0.38499927520751953,-1.1199989318847692,0,0.0664820395380179,1.3466695149739583,18.100000381469727,-1.5757593272259631,17.549999237060547,1.716984798756285,17.989999771118164,0.0664820395380179
1956,2002-09-24,18.1200008392334,18.25,17.75,18.0,1558849.0,0.003878205270453572,1.6315847592468968,1.0909295833260733,34.48280397964001,46.96454178576307,0.344647028837322,0.3743132886421492,-1.228219982144605,1.4529691844112946,12.834333156020422,0.5,0.1097104581592312,-0.3479991912841811,-1.2940291736361083,0.598030791067746,-0.8210141824601429,0.1250157998917807,0.6171150045092766,79.6460774484088,29.418373516884273,0.47301499117596296,9,0.18999862670898438,0.18999862670898438,-2.022500991821289,-0.5350008010864258,-1.3700008392333984,1,0.03200882432909391,-2.448287655465888,18.049999237060547,1.3466695149739583,18.100000381469727,-1.5757593272259631,17.549999237060547,0.03200882432909391
1957,2002-09-25,18.200000762939453,18.459999084472656,17.809999465942386,17.899999618530273,1114357.0,0.004415006622562556,-1.7083235648238544,2.49999205276961,38.434199692788624,44.885802744878475,0.1573478029621569,0.2853139984776689,-1.3339030199929809,1.3169718178063796,11.83788154713592,0.6499996185302699,0.019542443072545268,-0.25299930572509766,-1.2063777955325108,0.7003791840823155,-0.7296885506288042,0.2236899391786089,0.38540342776440184,79.03238955449558,29.60831805065635,0.47668924490370657,9,0.10999870300292969,0.10999870300292969,-2.140000820159912,-0.6150007247924805,-0.4900016784667969,2,0.014835084565756329,1.6315847592468968,18.1200008392334,-2.448287655465888,18.049999237060547,1.3466695149739583,18.100000381469727,0.014835084565756329
1958,2002-09-26,18.739999771118164,18.739999771118164,18.059999465942386,18.200000762939453,949762.0,0.02967027393088406,1.5185242745880518,1.7999898275127633,44.01294278643974,43.27575175950894,-0.46966571732520634,-0.2028667634321195,-1.8728852004201855,0.7211518713004388,11.62380204709759,0.6800003051757777,-0.05018513588459683,0.24749975204467844,-0.6833262189060498,1.1783257229954067,-0.2179132334306857,0.7129127375200426,-1.5200004577636719,100.0,52.48855952493558,0.4654129854753636,9,-0.48999977111816406,-0.43000030517578125,-2.689999580383301,-1.1549997329711914,-1.0900001525878906,3,-0.034151515339653105,-1.7083235648238544,18.200000762939453,1.6315847592468968,18.1200008392334,-2.448287655465888,18.049999237060547,-0.034151515339653105
1959,2002-09-27,18.76000022888184,18.790000915527344,18.1299991607666,18.739999771118164,775210.0,0.0010672602992503055,15.49966622162884,0.037037952775380543,46.000011444070026,43.81335253272114,-0.5892569867983681,-0.19174342253397825,-1.8735622399816485,0.6469557876385714,11.42463147164398,0.6600017547607422,-0.13209979510405745,0.24150018692017028,-0.6886787044379403,1.1716790782782809,-0.22358925875888502,0.7065896325992256,-1.509600906372075,97.1153211312038,50.98014906459957,0.46508944567905486,9,-0.6500005722045934,-0.4500007629394567,-2.710000038146976,-1.3000001907348668,-0.23999977111816762,4,-0.08315562083739736,1.5185242745880518,18.739999771118164,-1.7083235648238544,18.200000762939453,1.6315847592468968,18.1200008392334,-0.08315562083739736
1960,2002-09-30,18.299999237060547,18.6200008392334,17.950000762939453,18.200000762939453,1054426.0,-0.02452030843331765,-1.2333392673219485,4.999809269501306,41.1940436172829,43.44207723892176,-0.17948428855971343,0.28275454166625735,-1.3904804211953241,1.0551245736807005,11.107171535255302,0.8099994659423864,-0.22808167871428964,-0.21850080490112234,-1.148679696259233,0.7116780864569883,-0.6835902505801776,0.24658864077793297,-0.9880158508300809,52.884495470050986,8.766516631884592,0.46508944567905486,9,-0.2949991226196289,0.010000228881835938,-1.8249988555908203,-1.0249996185302734,-0.14999961853027344,0,-0.07103821263707111,15.49966622162884,18.76000022888184,1.5185242745880518,18.739999771118164,-1.7083235648238544,18.200000762939453,-0.07103821263707111
1961,2002-10-01,18.40999984741211,18.600000381469727,18.010000228881836,18.31999969482422,901797.0,0.0060109625648940845,1.510632426465814,0.9000152590218967,41.369065020597645,42.41407304744183,-0.26919590877409405,0.2061640261776745,-1.4743565648675343,0.8910101287252346,11.210926483771047,0.5900001525878906,-0.33857145756853413,-0.1230001449584961,-1.0359042862989831,0.7899039963819909,-0.5794522156287414,0.3334519257117492,-1.038895760009769,61.224438160150726,17.99735247414729,0.45645207067024424,10,-0.4049997329711914,-0.10000038146972656,-1.797499656677246,-1.2849998474121094,-0.20999908447265625,1,-0.08039106759929582,-1.2333392673219485,18.299999237060547,15.49966622162884,18.76000022888184,1.5185242745880518,18.739999771118164,-0.08039106759929582
1962,2002-10-02,18.850000381469727,19.0,18.40999984741211,18.700000762939453,1189120.0,0.023900083525501437,1.6222295690652697,1.666659602424448,48.284974497434646,43.3610028914139,-0.6418765436360445,-0.26058587385222864,-1.8587251034526844,0.3877279510798317,10.944225269219784,0.5900001525878906,-0.3158041544027377,0.32550039291381694,-0.5713357014420879,1.2223364872697218,-0.12291765426413548,0.7739184400917694,-1.4221404209423874,85.71431166462611,41.281958421935556,0.44841804717795203,10,-0.7400007247924805,-0.5400009155273438,-1.6750006675720215,-1.7250003814697266,-0.7100009918212855,2,-0.11140585352635368,1.510632426465814,18.40999984741211,-1.2333392673219485,18.299999237060547,15.49966622162884,18.76000022888184,-0.11140585352635368
1963,2002-10-03,19.07999992370605,19.399999618530273,18.549999237060547,18.63999938964844,1339864.0,0.012201566980466705,-1.7419330029317754,2.933344353597857,50.99999761581758,43.75996452221698,-0.706296445655294,-0.4980038574337762,-2.0408786954802984,0.08875490023128307,10.555557926973584,0.8500003814697266,-0.27369667579518264,0.5439999580383272,-0.3760092911550146,1.464009207231669,0.08399533344165633,1.0040045826349981,-1.5578115608103538,77.93103811148634,32.29844328673182,0.46000462459667124,10,-0.5050001144409144,-0.7700004577636683,-1.8949999809265101,-1.965000152587887,-0.9699993133544922,3,-0.07180297928257484,1.6222295690652697,18.850000381469727,1.510632426465814,18.40999984741211,-1.2333392673219485,18.299999237060547,-0.07180297928257484
1964,2002-10-04,19.86000061035156,20.0,19.0,19.0,2345687.0,0.040880539295830465,-1.3255797448590336,1.9545444693459337,65.88783380779296,45.629541384651574,-1.352629928342889,-1.284808273313459,-2.749120960033416,-0.7463245714724742,10.40809283041921,1.0,-0.22569078332632841,1.2865006446838336,0.21870835210986073,2.3542929372578065,0.7526044983968454,1.8203967909708219,-2.1875873470050955,93.17075893895534,40.04063954656692,0.5338961462869873,10,-0.985000610351559,-1.2500009536743129,-2.430000782012936,-2.8300008773803675,-2.060001373291012,4,-0.11127899918942474,-1.7419330029317754,19.07999992370605,1.6222295690652697,18.850000381469727,1.510632426465814,18.40999984741211,-0.11127899918942474
1965,2002-10-07,19.350000381469727,20.100000381469727,19.200000762939453,19.549999237060547,2318230.0,-0.025679769043713274,-2.600012207077816,-0.23255664377850027,64.2368792871828,48.93554975215632,-0.7139068040813825,-0.7876243642177485,-2.19018465824988,-0.2906167873400136,10.292889988370648,0.8999996185302734,-0.10136859116703434,0.759000396728517,-0.3489405487322692,1.8669413421893033,0.20502992399812214,1.312970869458912,-1.444828444457908,64.11483515580937,4.790969342436185,0.5539704727303939,10,-0.3950004577636719,-0.6900005340576172,-1.830000877380371,-2.3500003814697266,-1.5900001525878906,0,-0.04289405205908381,-1.3255797448590336,19.86000061035156,-1.7419330029317754,19.07999992370605,1.6222295690652697,18.850000381469727,-0.04289405205908381
1966,2002-10-08,19.399999618530273,19.93000030517578,19.25,19.350000381469727,1977957.0,0.0025839398488296528,-4.44000244140625,-0.24999761580056648,66.28173220507716,52.0297200312995,-0.6294358406704177,-0.8405521699462035,-2.174183683721015,-0.3966059594692197,10.171461441587676,0.6800003051757812,-0.03686486693116464,0.7834996223449693,-0.3757067450187215,1.94270598970866,0.20389643866312213,1.3631028060268164,-1.231448268183506,58.5798496016577,-4.779930090907918,0.579603183681846,10,-0.3749990463256836,-0.7399997711181641,-1.862499713897705,-2.3999996185302734,-1.3999996185302734,1,-0.0644329909576925,-2.600012207077816,19.350000381469727,-1.3255797448590336,19.86000061035156,-1.7419330029317754,19.07999992370605,-0.0644329909576925
1967,2002-10-09,18.26000022888184,19.549999237060547,18.18000030517578,19.479999542236328,1691124.0,-0.05876285629199407,1.014706232968833,-24.4003585870145,57.05765761871343,53.479132790441014,0.5810758429547391,0.2550288324974197,-0.9694316820998345,0.6883492828974589,9.327396027520455,1.3699989318847656,0.002168263400093906,-0.31999979019164826,-1.4756542819729432,0.8356547015896467,-0.8978270360822975,0.257827455699001,1.840000152587887,4.166662527455573,-63.92875769124157,0.5778272458906482,10,0.7650003433227504,0.3999996185302699,-0.7725005149841344,-1.2600002288818395,-0.15999984741211293,2,-0.003285841467158601,-4.44000244140625,19.399999618530273,-2.600012207077816,19.350000381469727,-1.3255797448590336,19.86000061035156,-0.003285841467158601
1968,2002-10-10,18.440000534057614,18.950000762939453,18.21999931335449,18.40999984741211,989995.0,0.009857628856491996,-2.560967440302525,-0.0245907405988737,53.64806743986533,54.328916789973825,0.3956525214879534,0.03425516296054454,-1.05320570977619,0.4558684507672446,8.728094076499698,0.7300014495849645,0.09769155075260016,-0.11299953460693857,-1.2544503645515057,1.0284512953376286,-0.6837249495792221,0.457725880365345,1.6215998458862337,13.541678049497497,-55.377594541377825,0.5707254149722842,10,0.5850000381469762,0.21999931335449574,-0.9525008201599086,-1.4400005340576136,-0.44000053405761363,3,-0.016269042067275863,1.014706232968833,18.26000022888184,-4.44000244140625,19.399999618530273,-2.600012207077816,19.350000381469727,-0.016269042067275863
1969,2002-10-11,19.0,19.11000061035156,18.3799991607666,18.81999969482422,992795.0,0.030368733716037655,2.649993324305298,5.999872846335506,59.18762474313522,56.328203581735195,-0.1416151454986334,-0.5541561784005395,-1.4917239443794443,-0.1482994875401964,7.975979258544901,0.7300014495849574,0.19310854465423333,0.4469999313354478,-0.6944508986091193,1.588450761280015,-0.12372548363683578,1.0177253463077314,1.0239683784484868,42.7083157416854,-27.83128213251115,0.5707254149722842,10,0.05500030517578125,-0.3400001525878906,-1.512500286102295,-2.0,-1.0799999237060547,4,-0.04684207313939159,-2.560967440302525,18.440000534057614,1.014706232968833,18.26000022888184,-4.44000244140625,19.399999618530273,-0.04684207313939159
1970,2002-10-14,19.09000015258789,19.200000762939453,18.6299991607666,18.899999618530273,1045818.0,0.00473685013620484,1.7804837201512846,1.0555567329292588,59.34488645029227,58.325517073923486,-0.12043379456514813,-0.6299884970368836,-1.4521790868854474,-0.2870236303443754,7.5121343195623105,0.5700016021728516,0.23869298603987232,0.5075000762939439,-0.6584174580709679,1.6734176106588556,-0.07545869088851376,1.0904588434764015,0.8970888643951405,51.99999128069196,-16.669430296379048,0.5829587671824565,10,0.05000019073486328,-0.43000030517578125,-1.6025004386901855,-2.0900001525878906,-1.2000007629394531,0,-0.06757469383008197,2.649993324305298,19.0,-2.560967440302525,18.440000534057614,1.014706232968833,18.26000022888184,-0.06757469383008197
1971,2002-10-15,18.979999542236328,19.25,18.8700008392334,19.100000381469727,2207973.0,-0.00576221107764896,-1.2353007175033799,-0.6315815891181047,57.471250928096644,59.346214455108154,0.0881992941566061,-0.4750355779608313,-1.2138197769048986,-0.2272006642476221,7.844113059204064,0.37999916076660156,0.27490811605184007,0.35349950790405416,-0.8021235871115913,1.5091226029196996,-0.22431203960376678,0.9313110554118751,0.9709477005105569,58.39415042170537,-8.5941142349946,0.5778115475078226,10,0.16000080108642578,-0.31999969482421875,-1.492499828338623,-1.9799995422363281,-1.7299995422363281,1,-0.06427815293881434,1.7804837201512846,19.09000015258789,2.649993324305298,19.0,-2.560967440302525,18.440000534057614,-0.06427815293881434
1972,2002-10-16,19.06999969482422,19.299999237060547,18.209999084472656,18.450000762939453,2194711.0,0.004741841662725621,1.0185225085212724,-5.166621632361122,53.45911698199217,59.61944994023866,0.036529313409317865,-0.5059148067830677,-1.151459047919019,-0.3640114108802308,7.9660957270497965,1.0900001525878906,0.3750170117958156,0.3894996643066406,-0.7415638199983547,1.520563148611636,-0.17603207784585706,0.9550314064591383,0.8455286091712431,78.89912751936221,15.422103466273818,0.5655317421524984,10,0.07000064849853516,-0.4099998474121094,-1.5824999809265137,-2.0699996948242188,-1.6199989318847656,2,-0.05610905673557132,-1.2353007175033799,18.979999542236328,1.7804837201512846,19.09000015258789,2.649993324305298,19.0,-0.05610905673557132
1973,2002-10-17,19.57999992370605,19.649999618530273,18.540000915527344,18.950000762939453,1915507.0,0.026743588728019185,1.8831189419892445,1.0161294292095506,57.794670739543264,58.72020959932203,-0.44151748712564043,-0.9022959089412055,-1.5158273706458196,-0.9183318377518894,8.217204535608968,1.1099987030029297,0.4879695448277275,0.7979998588561976,-0.26839788966163525,1.8643976073740305,0.2648009845972794,1.3311987331151158,0.30081782031301785,95.13891188449925,34.43321583551795,0.5331988742589168,10,-0.43999958038329723,-0.9200000762939418,-2.092500209808346,-2.579999923706051,-2.2299995422363246,3,-0.0755873109296823,1.0185225085212724,19.06999969482422,-1.2353007175033799,18.979999542236328,1.7804837201512846,19.09000015258789,-0.0755873109296823
1974,2002-10-18,19.700000762939453,19.920000076293945,19.049999237060547,19.649999618530273,1022730.0,0.0061287456435643595,2.5510254923102673,0.07936700161368009,64.22765204702625,58.719184350415745,-0.6555379030333448,-0.944718957762035,-1.4906349449281215,-1.0884725569219036,8.266394670530628,0.8700008392333984,0.5509388148229277,0.8380006790161119,-0.25275679832034115,1.9287581563525649,0.29262194034788536,1.3833794176843384,-1.5200004577636719,87.13455054080552,24.388644673898376,0.5453787386682271,10,-0.6450004577636719,-1.0400009155273438,-2.212501049041748,-2.8000011444091797,-2.1800003051757812,4,-0.08629445162954374,1.8831189419892445,19.57999992370605,1.0185225085212724,19.06999969482422,-1.2353007175033799,18.979999542236328,-0.08629445162954374
1975,2002-10-21,19.25,19.600000381469727,19.0,19.600000381469727,791356.0,-0.02284267743715096,2.4285698715538335,-6.999847415601755,57.984789082137816,57.79730178120026,-0.24721079810140623,-0.4218353584828307,-0.8909064299630636,-0.6907794159707592,8.682113530124248,0.7000007629394531,0.5766082405734956,0.3279998779296882,-0.705188327399842,1.3611880832592185,-0.18859422473507692,0.8445939805944533,-1.0351996994018542,60.81873171428157,-2.0320698733361553,0.516594102664765,10,-0.19999980926513672,-0.5900001525878906,-1.762500286102295,-2.5,-1.8299999237060547,0,-0.06909090512758731,2.5510254923102673,19.700000762939453,1.8831189419892445,19.57999992370605,1.0185225085212724,19.06999969482422,-0.06909090512758731
1976,2002-10-22,18.700000762939453,19.600000381469727,18.51000022888184,19.190000534057614,1334728.0,-0.028571388938210207,-1.5057450600814364,1.3999978201753567,48.60335572543703,56.857934904169554,0.21573864964774003,0.18323868767414808,-0.2528340688853419,-0.19282526975971592,8.86985064821805,1.090000152587887,0.44658921317227396,-0.2509993553161607,-1.2199685027757639,0.7179697921434425,-0.7354839290459623,0.2334852184136409,-0.4510964668273907,28.655052295899875,-30.010546755870163,0.48448457372980247,10,0.36499881744384766,-0.04000091552734375,-1.1650009155273438,-1.9500007629394531,-1.1000003814697266,1,-0.04331557969218458,2.4285698715538335,19.25,2.5510254923102673,19.700000762939453,1.8831189419892445,19.57999992370605,-0.04331557969218458
1977,2002-10-23,18.46999931335449,18.8799991607666,18.26000022888184,18.850000381469727,1485491.0,-0.012299542256746454,1.818185758997062,0.7755127461551465,44.32029517359349,55.82151576347268,0.5349129217556872,0.4579860681998582,0.048264784255128035,-0.015936354565642574,9.53088491221478,0.6199989318847621,0.34653459648475504,-0.49450073242188,-1.4262221187453719,0.4372206539016119,-0.9603614255836277,-0.028640039260132255,1.4500007629394567,12.650548420232205,-41.77793570985593,0.46586069316174644,10,0.5950002670288121,0.19000053405762074,-0.4899992942810023,-1.7199993133544886,-1.1700000762939418,2,-0.0660530242939632,-1.5057450600814364,18.700000762939453,2.4285698715538335,19.25,2.5510254923102673,19.700000762939453,-0.0660530242939632
1978,2002-10-24,18.100000381469727,18.90999984741211,17.899999618530273,18.6299991607666,891468.0,-0.020032428025984816,-1.1720427902245338,1.3947297093811042,32.25806575660006,52.82934254274655,0.9516914284432829,0.8196008108793649,0.46976384049667885,0.30113339989300414,10.031193994517643,1.010000228881836,0.21484424733244722,-0.832499694824218,-1.837746651500403,0.17274726185196698,-1.3351231731623088,-0.3298762164861273,1.7867996978759777,9.901025624562113,-37.98987818753314,0.502623478338092,10,0.8099994659423828,0.5599994659423828,-0.11250066757202148,-1.4150009155273438,-0.20000076293945312,3,-0.03591158037740838,1.818185758997062,18.46999931335449,-1.5057450600814364,18.700000762939453,2.4285698715538335,19.25,-0.03591158037740838
1979,2002-10-25,17.200000762939453,17.8799991607666,17.010000228881836,17.8799991607666,1296296.0,-0.04972373478244052,1.5588264168408061,1.2830188000230323,29.90654705393088,49.55841594315085,1.7539571461969068,1.6830264710301606,1.3883336625403402,1.1461054765549967,10.842547444982884,1.0900001525878906,0.18451703027533384,-1.6544993400573738,-2.923572322512367,-0.3854263576023804,-2.2890358312848704,-1.019962848829877,2.607327297973633,7.335927523701935,-36.91224886573541,0.6345364912274962,10,1.2649993896484375,1.3549995422363281,0.9924988746643066,-0.5400009155273438,1.0999984741210938,4,0.008720907667252753,-1.1720427902245338,18.100000381469727,1.818185758997062,18.46999931335449,-1.5057450600814364,18.700000762939453,0.008720907667252753
1980,2002-10-28,17.0,17.489999771118164,16.860000610351562,17.489999771118164,1918487.0,-0.011627950817908794,1.571426347114258,0.7205895965106658,28.18182921606261,46.30403575292484,1.8174368865149226,1.8768689732954726,1.566600336697519,1.2944665351915745,12.059174536367479,0.6299991607666016,0.15708395324188373,-1.7895001411437974,-3.2901872915526162,-0.28881299073497857,-2.5398437163482086,-1.0391565659393862,2.639488390991211,5.109467202302184,-35.783956595881676,0.7503435752044098,10,1.390000343322754,1.4800004959106445,1.1399998664855957,-0.6000003814697266,0.9500007629394531,0,0.030588262221392437,1.5588264168408061,17.200000762939453,-1.1720427902245338,18.100000381469727,1.818185758997062,18.46999931335449,0.030588262221392437
1981,2002-10-29,16.930000305175778,17.209999084472653,16.760000228881836,16.950000762939453,1737973.0,-0.004117629107307175,-1.4999894036366521,0.04081727980818239,34.98872167664034,44.25176960788574,1.7501058177680378,1.9292177586939125,1.6294010043008775,1.302634279384339,13.377434015473089,0.44999885559081676,0.041801141697984434,-1.7854998588562054,-3.4962395185806514,-0.07476019913175946,-2.6408696887184284,-0.9301300289939824,2.487129063364261,7.906981695659685,-36.07758591258866,0.8553698298622232,10,1.409999847412113,1.5000000000000036,1.3799991607666051,-0.5300006866455043,0.6199989318847692,1,0.02894269121592208,1.571426347114258,17.0,1.5588264168408061,17.200000762939453,-1.1720427902245338,18.100000381469727,0.02894269121592208
1982,2002-10-30,16.75,17.25,16.649999618530273,17.25,994902.0,-0.01063203201010865,1.4000015258789062,24.99942780850214,30.925511399523955,41.26630745899471,1.7504883076886841,2.048871369046239,1.8006070078162466,1.4325406181234044,14.159833721454682,0.6000003814697266,-0.09751787246396049,-1.8605001449584968,-3.7813603621880816,0.06036007227108797,-2.820930253573291,-0.9000700363437026,2.4014164545742176,4.424795192131596,-41.61734637835942,0.9604301086147928,10,1.5349998474121094,1.625,1.5599994659423828,-0.35000038146972656,0.8999996185302734,2,0.05074629143102838,-1.4999894036366521,16.930000305175778,1.571426347114258,17.0,1.5588264168408061,17.200000762939453,0.05074629143102838
1983,2002-10-31,17.709999084472656,17.75,16.700000762939453,16.950000762939453,1428469.0,0.05731337817747195,1.4999977293472782,-1.5199966430664062,36.64595831793239,38.20167482242873,0.5557802511612984,1.0339857230118525,0.8392413844722846,0.4326308339347449,14.085561711162098,1.0499992370605469,-0.20487938223750035,-0.8320010185241706,-2.779886289103249,1.115884252054908,-1.80594365381371,0.14194161676536865,1.1412473497762896,86.17885044210188,38.07441654638519,0.9739426352895394,10,0.41500091552734375,0.6650009155273438,0.6000003814697266,-1.3099994659423828,-0.27999877929687855,3,-0.023150754862069967,1.4000015258789062,16.75,-1.4999894036366521,16.930000305175778,1.571426347114258,17.0,-0.023150754862069967
1984,2002-11-01,17.649999618530273,17.889999389648438,17.030000686645508,17.399999618530273,868569.0,-0.0033878864508235518,1.3561623076320122,0.3289480949058621,34.99999801317898,35.647809148099974,0.329004688938916,0.9696423511416654,0.8955370659764057,0.4561169872099633,13.171710445292476,0.8599987030029297,-0.3023391178233652,-0.7815004348754897,-2.6642227185336296,1.1012218487826502,-1.7228615767045596,0.15986070695358023,0.9370971978324327,80.64517617598062,31.668924111079072,0.9413611418290704,11,0.47500038146972656,0.7250003814697266,0.630000114440918,-1.25,-0.4499988555908203,4,0.014164306255141978,1.4999977293472782,17.709999084472656,1.4000015258789062,16.75,-1.4999894036366521,16.930000305175778,0.014164306255141978
1985,2002-11-04,18.520000457763672,18.600000381469727,17.5,17.760000228881836,1138442.0,0.04929183331652931,1.3913049788014802,3.0400009155273438,45.863318607416296,35.343360579431,-0.7324625564121092,0.03612384772752364,0.034766981874177816,-0.45337306669208033,11.704835477706315,1.1000003814697266,-0.4598528231862673,0.1300004005432136,-1.703420311667152,1.9634211127535792,-0.7867099555619674,1.0467107566483946,-1.8700008392333984,95.89744141507607,46.12501281401275,0.916710356105182,11,-0.7400007247924805,-0.14500045776367188,-0.3100008964538574,-2.1200008392333984,-1.470001220703125,0,-0.011879115295102438,1.3561623076320122,17.649999618530273,1.4999977293472782,17.709999084472656,1.4000015258789062,16.75,-0.011879115295102438
1986,2002-11-05,18.149999618530273,18.600000381469727,17.729999542236328,18.450000762939453,880840.0,-0.019978446549027584,1.9000009536737101,-0.3947382290273278,42.123289796374266,35.09924887085109,-0.5014128994763567,0.3243034624151022,0.3792634026950168,-0.12477521115165757,10.158688764144989,0.8700008392333984,-0.6886427715195111,-0.17750043869018484,-1.9501687075671192,1.5951678301867496,-1.063834573128652,0.7088336957482824,-1.4609999847412105,76.92304682685781,29.561189782985522,0.8863341344384671,11,-0.36999988555908203,0.22500038146972656,0.007500171661376953,-1.75,-1.2199993133544957,1,-0.011019220925306827,1.3913049788014802,18.520000457763672,1.3561623076320122,17.649999618530273,1.4999977293472782,17.709999084472656,-0.011019220925306827
1987,2002-11-06,18.200000762939453,18.38999938964844,18.030000686645508,18.209999084472656,743791.0,0.0027548840473876623,-1.0571444141689577,0.033327611309262685,37.174736082301024,35.64554557370675,-0.6635169111416843,0.2841451025022792,0.3263795810465737,-0.21088008330413643,10.447201267323184,0.35999870300293324,-0.8658698020764497,-0.12449932098388672,-1.8978515201559993,1.648852878188226,-1.0111754205699413,0.7621767786021678,-1.4727811141967777,78.94738427159847,36.07458803218967,0.8866760995860563,11,-0.5750007629394531,0.17499923706054688,-0.042500972747802734,-1.8000011444091797,-1.2700004577636754,2,-0.03571436805664863,1.9000009536737101,18.149999618530273,1.3913049788014802,18.520000457763672,1.3561623076320122,17.649999618530273,-0.03571436805664863
1988,2002-11-07,18.13999938964844,18.61000061035156,17.989999771118164,18.059999465942386,1067527.0,-0.0032967786140533084,-4.636388857581086,-8.001335368180085,35.338342629859184,36.24907841547656,-0.6674326724351083,0.33783999422933064,0.4004724533472874,-0.1854624534592837,10.709228002406865,0.6200008392333949,-0.954599024123695,-0.16950063705444052,-1.9438141869773453,1.6048129128684643,-1.0566574120158947,0.7176561379070137,-1.3753241262512255,70.25308586087257,31.616771100675308,0.8871567749614525,11,-0.5099992752075231,0.23500061035155895,0.0700001716613734,-1.7399997711181676,-1.159999847412113,3,-0.027012116185504698,-1.0571444141689577,18.200000762939453,1.9000009536737101,18.149999618530273,1.3913049788014802,18.520000457763672,-0.027012116185504698
1989,2002-11-08,18.11000061035156,18.209999084472656,17.760000228881836,17.760000228881836,484128.0,-0.0016537365108182378,-1.571419229323001,4.375008940705198,38.36735678930263,37.38080370139211,-0.5529211306508834,0.313833969008531,0.4351557142565987,-0.1838667868140078,10.799593458689207,0.4499988555908203,-1.0063164734817853,-0.15499944686889933,-1.9008095035874177,1.590810609849619,-1.0279044752281585,0.7179055814903599,-1.2715123330761706,54.95497972369221,18.334574374187845,0.8729050283592588,11,-0.480000495910641,0.26499938964844105,0.3324990272522008,-1.7100009918212855,-0.989999771118157,4,-0.03754833143335723,-4.636388857581086,18.13999938964844,-1.0571444141689577,18.200000762939453,1.9000009536737101,18.149999618530273,-0.03754833143335723
1990,2002-11-11,17.799999237060547,18.09000015258789,17.780000686645508,17.850000381469727,365324.0,-0.017117689831209426,-5.889011338349052,-0.14286025689233448,40.34333885618112,37.975761165785535,-0.131315131628309,0.5504587974583757,0.7444016519318097,0.10186768566450155,10.763435035382129,0.32999992370605113,-0.9708286637700567,-0.4005007743835449,-2.1129748890985773,1.3119733403314875,-1.256737831741063,0.45573628297397306,-0.8906504664621124,7.954501120565993,-28.447687473205747,0.8562370573575165,11,-0.1699991226196289,0.5750007629394531,0.9425005912780762,-1.0999994277954102,-0.8499984741210938,0,-0.033707780889780325,-1.571419229323001,18.11000061035156,-4.636388857581086,18.13999938964844,-1.0571444141689577,18.200000762939453,-0.033707780889780325
1991,2002-11-12,17.760000228881836,18.049999237060547,17.600000381469727,17.889999389648438,701124.0,-0.0022471353872549615,1.0,2.5999237078008774,42.05817795771238,39.21272411669536,0.043360657815391335,0.5210886778518358,0.7889676312261784,0.11233067548987918,10.749774217278821,0.4499988555908203,-0.8414746584384396,-0.37949981689452983,-2.0617099353903328,1.302710301601273,-1.2206048761424313,0.46160524235337164,-0.7826253846932758,15.841565460756838,-22.591598138411086,0.8411050592479016,11,-0.10499954223632812,0.5299997329711914,1.047499656677246,-1.010000228881836,-0.8999996185302734,1,-0.03997753280806071,-5.889011338349052,17.799999237060547,-1.571419229323001,18.11000061035156,-4.636388857581086,18.13999938964844,-0.03997753280806071
1992,2002-11-13,18.0,18.0,17.600000381469727,17.729999542236328,592706.0,0.01351350045186761,1.9629551138049421,-2.076940006162243,48.847922419290406,40.56849790573514,-0.000759735252430005,0.20745331243789167,0.5274036938924063,-0.15371428584033353,11.202226577930377,0.39999961853027344,-0.6655705110376182,-0.08600006103515767,-1.710683504968209,1.5386833828978936,-0.8983417830016833,0.726341660931368,-0.9573201251649195,39.6039136518921,-2.3376468165160276,0.8123417219665264,11,-0.17999935150146484,0.2849998474121094,0.8425002098083496,-1.25,-1.3099994659423864,2,-0.0594444274902346,1.0,17.760000228881836,-5.889011338349052,17.799999237060547,-1.571419229323001,18.11000061035156,-0.0594444274902346
1993,2002-11-14,18.100000381469727,18.32999992370605,17.780000686645508,17.799999237060547,572570.0,0.005555576748318192,-2.235306327381232,1.1111134658585173,62.71184888207368,43.647592446723436,-0.044276798844538945,-0.009602290536207647,0.41203700202953897,-0.2746526436626695,11.5999780900634,0.5499992370605433,-0.5360811248628359,0.08800029754638672,-1.3771544727057012,1.5531550677984747,-0.6445770875796555,0.8205776826724289,-0.9946276772139875,68.49319363520007,21.25825780391814,0.7325773851260433,11,-0.04500007629394531,0.1849994659423828,0.742499828338623,-1.3500003814697266,-1.3700008392333984,3,-0.06464088683068547,1.9629551138049421,18.0,1.0,17.760000228881836,-5.889011338349052,17.799999237060547,-0.06464088683068547
1994,2002-11-15,18.0,18.420000076293945,17.850000381469727,18.420000076293945,584848.0,-0.005524882837687928,1.7142837680119527,-1.3999949137563816,64.53487340536896,45.72220964649596,0.12358893557885509,-0.04584218913580074,0.48681037303934005,-0.19590527693124216,11.680849395494855,0.5699996948242188,-0.3596280917979513,0.07299995422363281,-1.1584322849720579,1.3044321934193235,-0.5427161653742125,0.6887160738214781,-0.834442179500428,48.780459438588004,-3.626790356427655,0.6157161195978446,11,0.10500049591064453,0.2849998474121094,0.8425002098083496,-1.25,-1.2999992370605469,4,-0.05666669209798181,-2.235306327381232,18.100000381469727,1.9629551138049421,18.0,1.0,17.760000228881836,-0.05666669209798181
1995,2002-11-18,17.920000076293945,18.190000534057614,17.709999084472656,17.920000076293945,625871.0,-0.004444440205891964,-1.285710393184423,-0.0,64.34781166467184,48.19160096519568,0.12240001831290925,-0.07440623721799255,0.54367974487268,-0.15508384782233975,11.787252602558308,0.4800014495849574,-0.27134683101822077,0.05950002670288157,-1.0031971960641108,1.122197249469874,-0.47184858468061464,0.5908486380863778,-0.6966645442002921,39.0243675508704,-18.226506267084524,0.5313486113834957,11,0.18500041961669922,0.36499977111816406,0.9375,-1.1700000762939453,-1.5200004577636719,0,-0.04464281437804507,1.7142837680119527,18.0,-2.235306327381232,18.100000381469727,1.9629551138049421,18.0,-0.04464281437804507
1996,2002-11-19,17.889999389648438,17.920000076293945,17.690000534057614,17.75,580195.0,-0.0016741454530011524,1.2999866486105374,100.0,67.27270205161165,51.535819406230196,0.1247611032898206,-0.11404751802221114,0.5532705581702828,-0.1633968102970158,12.207690970830201,0.22999954223633168,-0.163875804237108,0.06999940872192312,-0.9170322114913532,1.0570310289351994,-0.4235164013847168,0.563515218828563,-0.6111972544244679,35.36574586663441,-27.38718709806639,0.4935158101066386,11,0.21500110626220703,0.3950004577636719,1.0100007057189941,-1.1399993896484375,-1.489999771118164,1,-0.052543245320225584,-1.285710393184423,17.920000076293945,1.7142837680119527,18.0,-2.235306327381232,18.100000381469727,-0.052543245320225584
1997,2002-11-20,17.25,18.0,17.0,18.0,747735.0,-0.03577414262063949,1.6666666666666667,-5.35716621253406,42.28190325016961,52.30732614182024,0.6882032503409548,0.45309676301248203,1.1617786138640724,0.45589369882229747,12.68774660728586,1.0,-0.19750104126941537,-0.5090000152587884,-1.4775127297963486,0.4595126992787719,-0.9932563725275685,-0.024743657990008217,1.360000610351559,17.605632856899163,-40.44149830191944,0.4842563572687794,11,0.46000003814697266,1.0349998474121094,1.6500000953674316,-0.5,-0.8500003814697266,2,-0.022608660269474612,1.2999866486105374,17.889999389648438,-1.285710393184423,17.920000076293945,1.7142837680119527,18.0,-0.022608660269474612
1998,2002-11-21,17.450000762939453,17.59000015258789,17.170000076293945,17.59000015258789,1401522.0,0.011594247126924806,5.000027247956403,0.18666585286458334,46.79489491563969,53.2437192669688,0.42469433028083614,0.21281392629595786,0.9322836468114772,0.23054830124425862,12.69955305185196,0.4200000762939453,-0.17415624021452558,-0.27649927139282227,-1.2404445072824366,0.6874459644967921,-0.7584718893376312,0.20547334655198668,1.1277998352050744,31.690192870546106,-22.527741357433506,0.4819726179448075,11,0.25999927520751953,0.8349990844726562,1.4499993324279785,-0.7000007629394531,-1.0799999237060511,3,-0.04355301980822479,1.6666666666666667,17.25,1.2999866486105374,17.889999389648438,-1.285710393184423,17.920000076293945,-0.04355301980822479
1999,2002-11-22,17.350000381469727,17.569999694824222,16.860000610351562,17.569999694824222,1988476.0,-0.005730680635963603,5.454557276991059,1.5714305177111971,25.106425805488115,51.55072892800292,0.453211465648792,0.34217139486330694,1.0003749312227086,0.2963816726377999,11.84173608294388,0.7099990844726598,-0.13006419944489522,-0.3839996337890632,-1.3329136941286563,0.5649144265505299,-0.8584566639588616,0.09045739638073513,1.1962442047119097,36.84209016740222,-11.603676726055618,0.47445703016979657,11,0.28999996185302734,0.9349994659423828,1.549999713897705,-0.6000003814697266,-1.1300010681152344,4,-0.03573491790211003,5.000027247956403,17.450000762939453,1.6666666666666667,17.25,1.2999866486105374,17.889999389648438,-0.03573491790211003
2000,2002-11-25,17.520000457763672,17.889999389648438,17.100000381469727,17.469999313354492,1414394.0,0.009798275075285412,1.0,-0.22727863849561375,35.348880121999144,50.80525139070144,0.2674409798752464,0.2246434907917383,0.815902237701458,0.08998219699561716,10.554308851879327,0.7899990081787109,-0.06716083600169753,-0.2399995803833015,-1.130960003685061,0.6509608429184581,-0.6854797920341795,0.20548063126757654,0.958794369384762,57.89475445382875,12.512041500120617,0.4454802116508793,11,0.11999988555908203,0.6049995422363281,1.3374996185302734,-0.7700004577636719,-0.9200000762939453,0,-0.04680363432643919,5.454557276991059,17.350000381469727,5.000027247956403,17.450000762939453,1.6666666666666667,17.25,-0.04680363432643919
2001,2002-11-26,17.420000076293945,17.68000030517578,17.25,17.68000030517578,527559.0,-0.005707784181330444,2.3076917433884754,-5.199885561701316,32.272733183924544,48.96356369788302,0.35105790441701146,0.3828653447700212,0.9128647509004608,0.1566239350665839,9.09449229600555,0.43000030517578125,-0.03135675391800774,-0.3644999504089341,-1.1833946083756715,0.4543947075578032,-0.7739472793923028,0.04494737857443454,0.9940429821826129,49.12278647053312,7.655894421989984,0.4094473289833684,11,0.2200002670288086,0.7049999237060547,1.434999942779541,-0.6700000762939453,-0.8199996948242188,1,-0.058553412933203264,1.0,17.520000457763672,5.454557276991059,17.350000381469727,5.000027247956403,17.450000762939453,-0.058553412933203264
2002,2002-11-27,17.600000381469727,17.760000228881836,17.200000762939453,17.200000762939453,640149.0,0.010332968104904694,-1.8,-1.538458716942376,38.3620983780148,46.2580358640987,0.12108396430752677,0.28439087102799476,0.7354017534610264,-0.04868211025690883,7.382506741818955,0.5599994659423828,0.016977295672539583,-0.2269996643066392,-0.8939676617143171,0.43996833310103867,-0.5604836630104764,0.10648433439719796,0.7518809790818324,71.84472311931498,32.61379743201323,0.3334839987038381,11,0.039999961853027344,0.17999935150146484,1.2624993324279785,-0.8500003814697266,-0.8099994659423793,2,-0.06818186005284876,2.3076917433884754,17.420000076293945,1.0,17.520000457763672,5.454557276991059,17.350000381469727,-0.06818186005284876
2003,2002-11-28,17.299999237060547,17.790000915527344,17.25,17.549999237060547,979987.0,-0.01704551919925168,-2.085732970027248,-0.6250005960470162,34.36293180392197,42.90559790838237,0.33041797500915493,0.5819371627925456,1.0486911823871914,0.23518890940073334,6.473450878017426,0.5400009155273438,0.050033042950374806,-0.5065008163452163,-1.2126625100902153,0.19966087739978278,-0.859581663217714,-0.15341996947271852,0.9922068934830115,42.71836390032888,5.250199818063457,0.35308084687249913,11,0.22500133514404297,0.48000049591064453,1.5625004768371582,0.3000011444091797,-0.2999992370605469,3,-0.05202310163125723,-1.8,17.600000381469727,2.3076917433884754,17.420000076293945,1.0,17.520000457763672,-0.05202310163125723
2004,2002-11-29,17.899999618530273,17.940000534057614,17.329999923706055,17.479999542236328,1120681.0,0.034682104504628386,1.4399931335711358,-1.6800003051757812,51.73611594018614,41.50429838343952,-0.3187826045288311,0.0017143639955747858,0.45149422443152787,-0.3757003392931324,5.643259616787944,0.6400012969970668,0.04092789165731858,0.08099956512451101,-0.6223428889658891,0.7843420192149111,-0.27067166192068726,0.4326707921697093,0.3349182912056037,95.23798711177555,51.804349298120464,0.35167122704519915,11,-0.4699993133544922,-0.26999950408935547,0.8850002288818359,-0.024999618530273438,-1.090000152587887,4,-0.08547479396105684,-2.085732970027248,17.299999237060547,-1.8,17.600000381469727,2.3076917433884754,17.420000076293945,-0.08547479396105684
2005,2002-12-02,18.299999237060547,18.420000076293945,17.850000381469727,17.850000381469727,1052979.0,0.02234634788015244,-1.5333384196092892,1.071425652017929,58.33330880470008,40.51103246711601,-0.7366805676157249,-0.4380724784130159,0.06061579339846901,-0.7851717379642658,5.882542927074259,0.5699996948242188,-0.03103500504619916,0.4919992446899428,-0.170900129686963,1.1548986190668487,0.16054955750148991,0.8234489318783957,-1.4399986267089844,90.16386010058925,41.45381046291371,0.33144968718845325,12,-0.659998893737793,-0.6699991226196289,0.21000099182128906,9.5367431640625e-07,-1.6499996185302734,0,-0.1136612027553372,1.4399931335711358,17.899999618530273,-2.085732970027248,17.299999237060547,-1.8,17.600000381469727,-0.1136612027553372
2006,2002-12-03,17.950000762939453,18.309999465942386,17.760000228881836,18.299999237060547,1413871.0,-0.019125600476107563,1.9729774313609882,-0.7777763649233456,49.253743240304125,41.28568135490873,-0.4216129377044844,-0.10943653108503071,0.41359979516801815,-0.4395912287672701,6.071117722003446,0.5499992370605504,-0.11483745233374165,0.15200071334838938,-0.49501990863583956,0.7990213353326183,-0.17150959764372686,0.47551102434050563,-1.0588001632690442,61.475444435932594,11.13378690044059,0.32351031099211514,12,-0.3100004196166992,-0.32000064849853516,0.4849996566772461,0.36999988555908203,-1.0500011444091797,1,-0.07520893170417076,-1.5333384196092892,18.299999237060547,1.4399931335711358,17.899999618530273,-2.085732970027248,17.299999237060547,-0.07520893170417076
2007,2002-12-04,17.549999237060547,18.26000022888184,17.5,17.90999984741211,896265.0,-0.0222842066226967,-2.3043553978073894,1.0285776566757494,42.465744834617354,40.804664679239586,0.028405875168417083,0.2523076337117054,0.8094213199011548,-0.04973159583754949,6.244696850103482,0.7600002288818395,-0.20720073481121304,-0.21550073623657084,-0.8424892336291059,0.4114877611559642,-0.5289949849328401,0.09799351245969845,-0.6282226478576689,25.64095876051691,-21.479138490682836,0.31349424869626835,12,0.09000110626220703,0.0800008773803711,0.8350009918212891,0.8800010681152344,-0.7399997711181605,2,-0.05413099127575438,1.9729774313609882,17.950000762939453,-1.5333384196092892,18.299999237060547,1.4399931335711358,17.899999618530273,-0.05413099127575438
2008,2002-12-05,17.649999618530273,18.030000686645508,17.399999618530273,17.559999465942386,1255650.0,0.005698027681878992,-2.0731770857562872,-0.24999999999999012,45.20547873621811,43.037892782654026,-0.04497031073474744,0.11986081115714953,0.6889083224674408,-0.14901669483838376,6.614494444096014,0.6300010681152344,-0.31026881356460123,-0.09100036621093821,-0.6942162681488568,0.5122155357269804,-0.39260831717989575,0.21060758475801933,-0.6982585595855753,29.357766057598422,-16.827238865764944,0.3016079509689584,12,0.1100006103515625,0.005001068115234375,0.6800003051757812,0.7250003814697266,-0.9200000762939453,3,-0.04872514003343298,-2.3043553978073894,17.549999237060547,1.9729774313609882,17.950000762939453,-1.5333384196092892,18.299999237060547,-0.04872514003343298
2009,2002-12-06,17.430000305175778,17.799999237060547,17.129999160766598,17.549999237060547,792926.0,-0.01246455060109597,1.161294292095576,-1.333319204848988,43.53562788712728,43.94753142322382,0.209613480949983,0.30177638585513833,0.8847709097309782,0.07936747215638817,7.0427771237056165,0.6700000762939489,-0.27310585089679407,-0.27699966430664347,-0.8691979035018953,0.31519857488860836,-0.5730987839042676,0.01909945529098067,-0.44889406588409386,23.255886162417212,-22.850296459888078,0.29609911959762525,12,0.34499931335449574,0.3050003051757848,0.8199996948242223,0.9449996948242223,-0.4300003051757777,4,-0.024670126084168298,-2.0731770857562872,17.649999618530273,-2.3043553978073894,17.549999237060547,1.9729774313609882,17.950000762939453,-0.024670126084168298
2010,2002-12-09,17.200000762939453,17.75,17.190000534057614,17.75,622425.0,-0.01319561320765017,1.0363645191047368,4.583367771878938,41.35340430515653,44.95649488113848,0.4352150045197547,0.510704907204051,1.102292939775193,0.3208106940696638,7.494204731501871,0.5599994659423864,-0.2708086468629176,-0.47699928283691406,-1.1088251261165532,0.15482656044272503,-0.7929122044767318,-0.1610863611970963,-0.19011664690772534,5.932337632948896,-39.81677583281907,0.31591292163981877,12,0.5749988555908203,0.5349998474121094,1.0499992370605469,1.1749992370605469,-0.07000160217285512,0,-0.022674493005686136,1.161294292095576,17.430000305175778,-2.0731770857562872,17.649999618530273,-2.3043553978073894,17.549999237060547,-0.022674493005686136
2011,2002-12-10,17.049999237060547,17.440000534057614,17.0,17.079999923706055,938468.0,-0.008721018559610272,-5.769282685564157,0.05454677865708598,47.14284935776917,45.93213387888896,0.5891699708745968,0.6374711216461506,1.2342704723566662,0.4821385271337668,7.805836763498164,0.44000053405761363,-0.20300728257638667,-0.5915007591247559,-1.280856586643477,0.09785506839396518,-0.9361786728841182,-0.24682284536539356,1.3700008392333984,3.968192696672574,-43.467896733299796,0.3446779137593612,12,0.6600008010864258,0.6850013732910156,1.0275006294250488,1.3250007629394531,-0.1999988555908203,1,-0.023460389233380008,1.0363645191047368,17.200000762939453,1.161294292095576,17.430000305175778,-2.0731770857562872,17.649999618530273,-0.023460389233380008
2012,2002-12-11,16.930000305175778,17.430000305175778,16.819999694824222,17.430000305175778,1310792.0,-0.007038060836034199,1.4400024414062216,16.666285205671052,42.39765853571476,46.824881293532606,0.6751320706175399,0.709578688355375,1.3202946946738514,0.6246966515764178,8.243499827612744,0.6100006103515554,-0.1828272379899083,-0.6579997062683134,-1.3946663109513082,0.07866689841468144,-1.0263330086098108,-0.289666403926816,1.46159976959229,9.090952081451041,-38.6706121571162,0.3683333023414973,12,0.6899995803833043,0.7849998474121129,1.147499561309818,1.4449996948242223,-0.03000068664550426,2,-0.0017720428886426332,-5.769282685564157,17.049999237060547,1.0363645191047368,17.200000762939453,1.161294292095576,17.430000305175778,-0.0017720428886426332
2013,2002-12-12,16.930000305175778,17.180000305175778,16.84000015258789,16.950000762939453,840170.0,0.0,-2.3999885559518233,0.040000915527350855,43.67470069865223,45.92916848891773,0.6896526357949249,0.6507976860465128,1.2782047930979559,0.6417366862270981,9.171625943633815,0.3400001525878871,-0.1455057950334968,-0.5994997024536168,-1.3506522535416288,0.1516528486343951,-0.9750759779976228,-0.22392342690961087,1.3987357543945365,11.224557319745054,-36.35188328293172,0.37557627554400547,12,0.6899995803833043,0.7849998474121129,1.0699996948242223,1.4449996948242223,-0.15999984741210582,3,-0.007088058893696791,1.4400024414062216,16.930000305175778,-5.769282685564157,17.049999237060547,1.0363645191047368,17.200000762939453,-0.007088058893696791
2014,2002-12-13,16.979999542236328,17.149999618530273,16.819999694824222,17.0,1218337.0,0.0029532921535309065,1.0625014901175183,0.9999999999998224,41.562487706544964,44.06574392245605,0.5536495245916235,0.5485910405776124,1.1606832467788628,0.6161070995622744,10.007426888900566,0.32999992370605113,-0.13545417860331455,-0.49850044250488423,-1.253644724045742,0.25664383903597354,-0.8760725832753131,-0.12092830173445535,1.2883870627441425,17.20427902245307,-27.86623796192647,0.37757214077042833,12,0.5850000381469762,0.6400003433227539,1.0225005149841309,1.3950004577636719,-0.279998779296875,4,-0.014723204166062875,-2.3999885559518233,16.930000305175778,1.4400024414062216,16.930000305175778,-5.769282685564157,17.049999237060547,-0.014723204166062875
2015,2002-12-16,17.120000839233402,17.219999313354492,16.870000839233402,16.889999389648438,951580.0,0.008245070716806024,-1.5925952089971243,-11.499809269502371,45.370384542478,43.634259622697606,0.2555351797672003,0.36425853171239453,0.9698356512199844,0.49243568927812476,11.000088561136154,0.3499984741210902,-0.08209781417453144,-0.318499183654783,-1.059800042495059,0.42280167518549305,-0.6891496130749211,0.052151245765355014,1.0904502893408186,48.38721585927534,3.6710999516162346,0.37065042942013754,12,0.4199991226196289,0.49999904632568004,0.882499217987057,1.254999160766598,-0.7600002288818395,0,-0.007009394471430119,1.0625014901175183,16.979999542236328,-2.3999885559518233,16.930000305175778,1.4400024414062216,16.930000305175778,-0.007009394471430119
2016,2002-12-17,16.950000762939453,17.120000839233402,16.75,17.020000457763672,1293448.0,-0.009929910511707774,1.740742310572299,-0.30434458109082596,39.9380909161234,43.35340918730938,0.3003531842511613,0.48509665318022854,1.0843538012239264,0.6856071184473933,12.09168096053294,0.370000839233402,-0.13579787269930677,-0.44149932861328267,-1.1814642002734175,0.29846554304685213,-0.8114817644433501,-0.07151689278321527,1.204832308284768,29.41186370317196,-11.382218263885392,0.36998243583006757,12,0.4399995803833008,0.6349992752075195,1.0524992942810059,1.4249992370605469,-0.46000099182128906,1,0.010619374025085948,-1.5925952089971243,17.120000839233402,1.0625014901175183,16.979999542236328,-2.3999885559518233,16.930000305175778,0.010619374025085948
2017,2002-12-18,16.860000610351562,17.0,16.719999313354492,16.989999771118164,892637.0,-0.005309743276512013,2.7333519830118385,1.8571389645776566,42.71525562888815,43.07671773093938,0.315346038667105,0.5737999657604824,1.153433511130693,0.803759675424967,12.111684312921804,0.2800006866455078,-0.258203839853941,-0.5119995117187486,-1.287372766493327,0.26337374305582983,-0.8996861391060378,-0.12431288433145937,1.2105424765992048,28.000259399414062,-12.031969194748427,0.3876866273872888,12,0.39999866485595703,0.7099990844726562,1.112499713897705,1.5149993896484375,-0.5,2,-0.0005931333641646663,1.740742310572299,16.950000762939453,-1.5925952089971243,17.120000839233402,1.0625014901175183,16.979999542236328,-0.0005931333641646663
2018,2002-12-19,16.690000534057614,17.0,16.309999465942386,16.940000534057614,1201567.0,-0.01008304093355572,2.7297433835430516,1.9230893378523115,26.640945691380793,41.19953082030088,0.37420074313415697,0.7209045275422206,1.2943035591594025,1.0151008402890973,12.394775605407977,0.6900005340576136,-0.3327958445785555,-0.6439995765686071,-1.4757228125099182,0.18772365937270408,-1.0598611945392626,-0.2281379585979515,1.2724990510054504,41.75836613554272,8.349522732276277,0.41586161797065524,12,0.33999919891357777,0.6749992370605504,1.3624997138977086,1.6849994659423864,-0.7100009918212855,3,0.012582329404012604,2.7333519830118385,16.860000610351562,1.740742310572299,16.950000762939453,-1.5925952089971243,17.120000839233402,0.012582329404012604
2019,2002-12-20,16.729999542236328,16.959999084472653,16.620000839233402,16.700000762939453,1018436.0,0.002396585194655465,-2.5789547653944815,-0.1199951171875,14.798205894478599,38.24895321911444,0.2508432727861276,0.6662331512394992,1.2069854980072847,1.0253981405029222,12.232342852301716,0.3399982452392507,-0.3523595715732242,-0.5730005264282241,-1.4473384650258652,0.301337412169417,-1.0101694957270446,-0.13583155712940354,1.0672500309146677,46.153862276829486,19.10110083405506,0.4371689692988214,12,0.14500045776367188,0.6350002288818359,1.4400005340576172,1.6450004577636719,-0.9299993515014631,4,0.00239096931391769,2.7297433835430516,16.690000534057614,2.7333519830118385,16.860000610351562,1.740742310572299,16.950000762939453,0.00239096931391769
2020,2002-12-23,16.700000762939453,16.819999694824222,16.5,16.819999694824222,401863.0,-0.001793112977746425,4.333375719235526,-4.000127161749864,17.27748429682778,34.930579323454296,0.22625105909778398,0.6657849225554919,1.1854396017098736,1.108264795886413,12.793923531377027,0.3199996948242223,-0.39814297870309545,-0.5619993209838867,-1.4697572837979251,0.3457586418301517,-1.015878302390906,-0.10812033957686751,0.9485237994906832,48.14822663972792,24.39840210657067,0.45387898140701927,12,0.1699991226196289,0.6649990081787109,1.4949994087219238,1.6749992370605469,-1.6300010681152326,0,0.0,-2.5789547653944815,16.729999542236328,2.7297433835430516,16.690000534057614,2.7333519830118385,16.860000610351562,0.0
2021,2002-12-24,16.399999618530273,16.600000381469727,16.299999237060547,16.549999237060547,210154.0,-0.017964139563091508,1.3999908447964111,1.250007947356672,18.232045363297715,32.245511193185735,0.47422306298392414,0.933303042962514,1.4328934824621768,1.4586486788029553,13.501531128539229,0.40000152587890625,-0.43230727107355804,-0.8110004425048842,-1.7929616619723205,0.17096077696255207,-1.3019810522386024,-0.3200198327711661,1.1146724342510872,14.285753211154162,-8.843786293292599,0.49098060973371843,12,0.3599996566772461,0.9600000381469727,1.7950005531311035,1.9750003814697266,-1.8999996185302734,1,-0.002438963970067154,4.333375719235526,16.700000762939453,-2.5789547653944815,16.729999542236328,2.7297433835430516,16.690000534057614,-0.002438963970067154
2022,2002-12-25,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0.0,0.0,1.0,-0.0,13.450272829079623,28.887241429899888,0.43710218865374983,0.8841218767981829,1.3763613902422378,1.5196022183449642,14.415091403093081,0.0,-0.4416107100519042,-0.7510004043579102,-1.7784732981427922,0.2764724894269719,-1.2647368512503512,-0.23726395746546913,0.9689116963645894,14.285753211154162,-7.723174226308007,0.5137364468924405,12,0.3599996566772461,0.9600000381469727,1.7950005531311035,1.9750003814697266,-2.75,2,0.005487814309836914,1.3999908447964111,16.399999618530273,4.333375719235526,16.700000762939453,-2.5789547653944815,16.729999542236328,0.005487814309836914
2023,2002-12-26,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0.0,0.0,1.0,0.0,15.436213259531826,25.984322046898427,0.39561890374140773,0.8571874840516429,1.3022223816053113,1.5733506710397442,15.442577123617207,0.0,-0.4736732369625116,-0.7060004234313979,-1.7836077609891419,0.37160691412634606,-1.2448040922102699,-0.16719675465252593,0.8406422470244728,15.151576452908788,-6.4228647382469966,0.538803668778872,12,0.3599996566772461,0.9600000381469727,1.5975003242492676,1.9750003814697266,-2.549999237060547,3,-0.002438963970067154,1.0,16.399999618530273,1.3999908447964111,16.399999618530273,4.333375719235526,16.700000762939453,-0.002438963970067154
2024,2002-12-27,16.370000839233402,16.399999618530273,16.120000839233402,16.350000381469727,275674.0,-0.0018291939021130021,6.000143054694489,100.0,17.82943558701345,22.924216607402368,0.368769850931006,0.8081181150605659,1.2523364004888613,1.655074060283301,17.013129376726322,0.27999877929687145,-0.4806387190063326,-0.6594992637634256,-1.7168139519583185,0.39781542443146556,-1.188156607860872,-0.13084191966597913,0.7577639109020389,35.71434410260462,11.658911995498663,0.5286573440974456,12,0.25,0.8999996185302699,1.627499103546139,2.004999160766598,-2.340001106262209,4,-0.023824146426576376,1.0,16.399999618530273,1.0,16.399999618530273,1.3999908447964111,16.399999618530273,-0.023824146426576376
2025,2002-12-30,16.219999313354492,16.440000534057614,16.129999160766598,16.290000915527347,358030.0,-0.009163195979770888,-1.4799920654901526,-3.499999999999556,17.829435587013393,20.467699348612367,0.42206511764572596,0.8372264943130645,1.3335701735006253,1.8598061648505322,18.610709054806122,0.3100013732910156,-0.5001107149293418,-0.7055007934570305,-1.6385091317217366,0.22750754480767554,-1.1720049625893836,-0.2389966243246775,0.7666784892546623,20.833035309824652,-5.525221613716909,0.4665041691323534,12,0.34000110626220703,1.0500011444091797,1.7425007820129395,2.155000686645508,-2.5199995040893572,0,-0.025893905080120905,6.000143054694489,16.370000839233402,1.0,16.399999618530273,1.0,16.399999618530273,-0.025893905080120905
2026,2002-12-31,16.600000381469727,16.600000381469727,16.25,16.329999923706055,207693.0,0.023427933674594392,1.5925910227609885,-3.8570611155007444,39.354849030391044,20.094320837668246,-0.014309391957770146,0.3698642208479228,0.9055299880444139,1.5084004528535573,20.267039893174278,0.3800010681152344,-0.5096193497798396,-0.25799970626831126,-1.0658715149936278,0.5498721024570052,-0.6619356106309695,0.145936198094347,0.2653426462668236,100.0,68.50570766357835,0.40393590436265775,12,-0.039999961853027344,0.6700000762939453,1.2824997901916504,1.7749996185302734,-3.4000005722045916,1,-0.09216871394493564,-1.4799920654901526,16.219999313354492,6.000143054694489,16.370000839233402,1.0,16.399999618530273,-0.09216871394493564
2027,2003-01-01,16.600000381469727,16.600000381469727,16.600000381469727,16.600000381469727,0.0,0.0,1.0,0.0,39.354849030391044,21.506976764224937,-0.06154060896582436,0.3109880204058193,0.8639151767539559,1.5293025403136937,22.08504474486971,0.0,-0.5481582742233044,-0.21049976348876953,-0.9563932533203925,0.5353937263428534,-0.583446508404581,0.16244698142704195,0.1609947398763829,100.0,63.217737969619776,0.3729467449158117,1,-0.06000041961669922,0.6700000762939453,1.2824997901916504,1.7749996185302734,-2.8000001907348615,2,-0.1265060441693675,1.5925910227609885,16.600000381469727,-1.4799920654901526,16.219999313354492,6.000143054694489,16.370000839233402,-0.1265060441693675
2028,2003-01-02,16.790000915527347,16.899999618530273,16.360000610351562,16.450000762939453,453394.0,0.011445815041649876,-1.0769174338847523,100.0,44.37874697533333,24.793703550986574,-0.2635828991900091,0.05613303751252019,0.6455776433247529,1.3532182150281145,23.438084906207372,0.5399990081787109,-0.5512114256246079,0.022500705718996983,-0.6101839966897096,0.6551854081277035,-0.2938416454853545,0.3388430569233485,-0.6700000762939453,85.89758010876834,44.71223273698803,0.31634235120435283,1,-0.28000068664551137,0.4799995422363246,0.9199991226196254,1.5849990844726527,-2.5400009155273473,3,-0.18701614805114208,1.0,16.600000381469727,1.5925910227609885,16.600000381469727,-1.4799920654901526,16.219999313354492,-0.18701614805114208
2029,2003-01-03,17.0,17.0,16.540000915527347,16.899999618530273,706260.0,0.012507389697545834,8.199946594441936,0.294118637031715,46.59088569239447,28.050748150493984,-0.48193536087857325,-0.19787761996778386,0.43811163633943195,1.1468417426009125,24.255850841337924,0.4599990844726527,-0.5570955872025856,0.2539998054504409,-0.3093140629539235,0.8173136738548052,-0.02765712875174131,0.5356567396526231,-0.864399185180659,100.0,57.25843595333223,0.281656934202182,1,-0.4399995803833008,0.2700004577636719,0.6525001525878906,1.375,-3.0,4,-0.18529409520766316,-1.0769174338847523,16.790000915527347,1.0,16.600000381469727,1.5925910227609885,16.600000381469727,-0.18529409520766316
2030,2003-01-06,16.809999465942386,17.0,16.600000381469727,16.879999160766598,463785.0,-0.011176502003389044,1.5806312680735863,-0.6999942779758583,46.067380814866276,31.143563200668268,-0.3069719993538378,-0.04067871776116405,0.634937260464298,1.3203959068333866,25.11780986375217,0.39999961853027344,-0.5069321358915175,0.08349933624267791,-0.4391772334006063,0.6061759058859622,-0.17783894857896243,0.34483762106431826,-0.6398226837158205,74.66659545898486,28.989775622566142,0.26133828482164156,1,-0.24999904632568715,0.4600009918212855,0.7200007438659632,1.5650005340576136,-2.909999847412113,0,-0.16537774070746192,8.199946594441936,17.0,-1.0769174338847523,16.790000915527347,1.0,16.600000381469727,-0.16537774070746192
2031,2003-01-07,16.649999618530273,16.889999389648438,16.610000610351562,16.889999389648438,523071.0,-0.009518135187111532,1.3333253860397842,3.428583106267378,44.324298688672336,34.57401051840079,-0.12044653766412594,0.09256343710399406,0.8023003489485774,1.470675925537769,25.682049150369306,0.279998779296875,-0.4396496280725337,-0.05650053024292134,-0.5572067586762373,0.44420569819039457,-0.3068536444595793,0.19385258397373661,-0.44662990759276866,45.312388241184465,-2.492977865730815,0.2503531142166578,1,-0.08999919891357422,0.5650005340576207,0.9850006103515625,1.7250003814697266,-3.25,1,-0.17717716978095288,1.5806312680735863,16.809999465942386,8.199946594441936,17.0,-1.0769174338847523,16.790000915527347,-0.17717716978095288
2032,2003-01-08,16.899999618530273,16.90999984741211,16.549999237060547,16.75,1052046.0,0.015015015359025385,3.235299397502496,-0.6249990065883063,55.4403899292009,39.018919037252914,-0.3263857803794963,-0.1684351363607739,0.5685232615792337,1.2126305072968577,26.01906294276516,0.3600006103515625,-0.3820293697173476,0.19499950408935618,-0.30306024227086326,0.6930592504495756,-0.05403036909075354,0.4440293772694659,-0.664764696030268,84.37492549412298,34.32560121274534,0.24902987318011036,1,-0.3399991989135742,0.2900009155273473,0.7350006103515625,1.4750003814697266,-3.4600000381469727,2,-0.21893490489835365,1.3333253860397842,16.649999618530273,1.5806312680735863,16.809999465942386,8.199946594441936,17.0,-0.21893490489835365
2033,2003-01-09,16.809999465942386,17.0,16.799999237060547,16.959999084472653,846793.0,-0.00532545293605835,-1.3529490962537445,-0.9999999999999526,52.02019861457241,42.81789270698169,-0.19233733604975356,-0.09263557332610617,0.6430866237363162,1.2922238203670737,26.257075156505394,0.20000076293945312,-0.30692412927321655,0.11099939346313903,-0.37846464099864363,0.6004634279249217,-0.1337326237677523,0.35573141069403036,-0.5441739403423824,58.69545386695019,7.816572129710849,0.2447320172308912,1,-0.24499988555908558,0.26500129699706676,0.8250007629394496,1.5650005340576136,-3.269999504089359,3,-0.17906004585579427,3.235299397502496,16.899999618530273,1.3333253860397842,16.649999618530273,1.5806312680735863,16.809999465942386,-0.17906004585579427
2034,2003-01-10,16.729999542236328,16.969999313354492,16.700000762939453,16.819999694824222,441825.0,-0.004759067593555932,-2.6000356043844257,0.60000254313803,50.738885245408746,46.47449822458117,-0.062470819273983125,-0.03407223728175168,0.7083361357791915,1.3604477113574873,26.568245646527,0.26999855041503906,-0.22271962518741617,0.04349946975708008,-0.42819550528318473,0.5151944447973449,-0.19234801776305233,0.2793469572772125,-0.4348070376603239,40.0,-10.760627349202977,0.23584748752013246,1,-0.10499954223632812,0.23000049591064453,0.9775009155273438,1.6450004577636719,-3.2699995040893555,4,-0.1482366772321395,-1.3529490962537445,16.809999465942386,3.235299397502496,16.899999618530273,1.3333253860397842,16.649999618530273,-0.1482366772321395
2035,2003-01-13,17.0,17.0,16.559999465942386,16.879999160766598,1183858.0,0.01613870084586866,6.333290948104526,-1.333340397575539,64.99999523163297,49.32395891360805,-0.23489422012579197,-0.33046702689138385,0.3983715553148315,1.0815587535797597,27.220270798791056,0.44000053405761363,-0.14024253941295228,0.3194999694824219,-0.1315796686560482,0.770579607620892,0.09396015041318506,0.5450397885516587,-0.6766151956070345,100.0,42.78211109168394,0.22553981906923506,1,-0.31999969482421875,-0.06499958038330078,0.755000114440918,1.375,-3.6099996566772443,0,-0.17647058823529416,-2.6000356043844257,16.729999542236328,-1.3529490962537445,16.809999465942386,3.235299397502496,16.899999618530273,-0.17647058823529416
2036,2003-01-14,17.129999160766598,17.200000762939453,16.770000457763672,16.989999771118164,1588264.0,0.007647009456858811,2.071402296971431,1.1666534212826187,67.1361308959877,52.410768009785464,-0.31492451828648527,-0.4704077917670517,0.24102295767835002,0.9281679903011444,27.407901201284723,0.43000030517578125,-0.058638530115302956,0.44049921035766104,-0.03947772809877037,0.9204761488140925,0.20051074112944534,0.6804876795858767,-0.7795497485493499,89.2305480239909,25.483956335457535,0.23998846922821496,1,-0.3499984741210902,-0.3499984741210902,0.62500095367432,1.245000839233402,-4.379999160766598,1,-0.1885580677455081,6.333290948104526,17.0,-2.6000356043844257,16.729999542236328,-1.3529490962537445,16.809999465942386,-0.1885580677455081
2037,2003-01-15,16.850000381469727,17.350000381469727,16.829999923706055,17.209999084472653,1148486.0,-0.01634552206740103,-1.6000047683761296,-2.5714305177112116,59.336116004792935,54.07269790194764,0.004767465393989312,-0.2015291207635741,0.48824287073633954,1.1940865279628348,27.36440012910736,0.5200004577636719,0.03453759676319024,0.1610004425048821,-0.31824891682554934,0.6402498018353135,-0.07862423716033362,0.4006251221700978,-0.44857788820914735,36.70893410721673,-31.813778584577953,0.23962467966521503,1,0.0950002670288086,-0.07499980926513672,0.872499942779541,1.5249996185302734,-4.170000076293947,2,-0.20474781512370088,2.071402296971431,17.129999160766598,6.333290948104526,17.0,-2.6000356043844257,16.729999542236328,-0.20474781512370088
2038,2003-01-16,16.899999618530273,17.100000381469727,16.819999694824222,16.889999389648438,1070706.0,0.002967313704961727,-2.7333519830119677,-0.027778513640241236,60.905323307326356,55.663190970273405,-0.03127663090192101,-0.24768819600804548,0.40730425326396613,1.1389367666127725,26.578497490514142,0.28000068664550426,0.07498518794582765,0.20049972534179616,-0.28795533379889804,0.6889547844824904,-0.04372780422854916,0.4447272549121415,-0.4226908942129626,43.03794412199265,-28.410623257415452,0.24422752957034655,1,0.05000019073486328,-0.16499900817871094,0.7675004005432129,1.4750003814697266,-3.8799991607666016,3,-0.20473373468915357,-1.6000047683761296,16.850000381469727,2.071402296971431,17.129999160766598,6.333290948104526,17.0,-0.20473373468915357
2039,2003-01-17,16.770000457763672,16.899999618530273,16.700000762939453,16.899999618530273,1052551.0,-0.007692258207157687,2.0769253341549656,-12.999618539004388,61.41082187801984,57.368017755068244,0.07003055670570646,-0.12072842231000891,0.5051826272917204,1.258346717879114,25.877775378306367,0.1999988555908203,0.11550627927990931,0.06850051879882812,-0.4208072059569332,0.5578082435545895,-0.17615334357905255,0.3131543811767088,-0.22287640087416705,26.58237322182164,-49.15086067597504,0.24465386237787984,1,0.17999935150146484,-0.034999847412109375,0.8974995613098145,1.6049995422363281,-3.75,4,-0.19260586808244928,-2.7333519830119677,16.899999618530273,-1.6000047683761296,16.850000381469727,2.071402296971431,17.129999160766598,-0.19260586808244928
2040,2003-01-20,16.700000762939453,16.940000534057614,16.700000762939453,16.879999160766598,805796.0,-0.004174102141530467,-1.6666878596178516,1.384611998767524,52.38096535613437,58.2632029403418,0.13721573983697155,-0.053470170954220464,0.551579671579919,1.3162846342502945,24.878964869996388,0.2399997711181605,0.13341019416543531,-0.001499176025390625,-0.49080690078115197,0.4878085487303707,-0.2461530384032713,0.24315468635249005,-0.08864660008353198,0.0,-69.66199071304865,0.24465386237787984,1,0.2499990463256836,0.034999847412109375,0.8924989700317383,1.6749992370605469,-3.8500003814697266,0,-0.19401201058521333,2.0769253341549656,16.770000457763672,-2.7333519830119677,16.899999618530273,-1.6000047683761296,16.850000381469727,-0.19401201058521333
2041,2003-01-21,16.360000610351562,16.799999237060547,16.360000610351562,16.770000457763672,1342172.0,-0.020359289644011125,-1.1463355632263046,2.2777972046497785,45.0819652908984,57.112266869419294,0.48249276559164755,0.29869390158412656,0.8648291914985649,1.6449975317152266,23.82938632140516,0.4399986267089844,0.1221052550606565,-0.3394993782043443,-0.8342920700067928,0.15529331359810428,-0.5868957241055703,-0.09210303230311823,0.9899997711181641,0.0,-63.105296997962995,0.24739634590122497,1,0.49499988555908203,0.375,1.2199993133544922,2.0149993896484375,-3.760000228881836,1,-0.1815403518475165,-1.6666878596178516,16.700000762939453,2.0769253341549656,16.770000457763672,-2.7333519830119677,16.899999618530273,-0.1815403518475165
2042,2003-01-22,16.489999771118164,16.549999237060547,16.020000457763672,16.40999984741211,1512057.0,0.007946158674611903,4.300018119915695,-0.19512183775435202,43.697442625157876,56.187516203928794,0.32209021441766694,0.18528257382098445,0.7013013658871046,1.4899820364011305,22.99442320006734,0.529998779296875,0.12777815281369342,-0.21400022506713867,-0.6988613458077957,0.27086089567351834,-0.4564307854374654,0.02843033530318806,0.8402006149291985,43.518458014485255,-16.013753012511167,0.24243056037032829,1,0.19500064849853516,0.19500064849853516,0.9975004196166992,1.885000228881836,-4.1399993896484375,2,-0.22680411297935144,-1.1463355632263046,16.360000610351562,-1.6666878596178516,16.700000762939453,2.0769253341549656,16.770000457763672,-0.22680411297935144
2043,2003-01-23,16.360000610351562,16.649999618530273,16.290000915527347,16.549999237060547,1344101.0,-0.007883515013401787,-1.181823436253739,-2.3749850988245953,36.086942099414486,54.55952252104055,0.4263829375651085,0.3289994349943619,0.7923461673581684,1.596669369574073,21.981917681540324,0.35999870300292613,0.14674711790458517,-0.34199943542480327,-0.8324381879150273,0.1484393170654208,-0.5872188116699135,-0.09678005917969301,0.9177917785644532,36.95653526003186,-16.73565135388838,0.24521937624511142,1,0.3249998092651367,0.3249998092651367,1.0549988746643066,1.9299993515014648,-3.530000686645508,3,-0.22493888556748065,4.300018119915695,16.489999771118164,-1.1463355632263046,16.360000610351562,-1.6666878596178516,16.700000762939453,-0.22493888556748065
2044,2003-01-24,15.979999542236328,16.549999237060547,15.979999542236328,16.440000534057614,934456.0,-0.02322744828473866,-1.4782541992677456,2.421075350854279,33.33330779984287,51.04100169528609,0.7697565689618884,0.714939826955451,1.1313978804706792,1.9467607938222002,20.67276707002528,0.5699996948242188,0.11011919016562643,-0.702500438690187,-1.2729987454580574,-0.13200213192231658,-0.9877495920741239,-0.41725128530625,1.2474811694335948,0.0,-48.93069383085308,0.28524915338393586,1,0.6850004196166992,0.6850004196166992,1.2175002098083496,2.135000228881836,-2.729999542236328,4,-0.18523148743835427,-1.181823436253739,16.360000610351562,4.300018119915695,16.489999771118164,-1.1463355632263046,16.360000610351562,-0.18523148743835427
2045,2003-01-27,15.800000190734865,16.0,15.5,15.989999771118164,823803.0,-0.01126403984090929,3.7619038968942013,0.4130416754777684,33.067709859072494,47.25562158007329,0.851141690600274,0.9084365908956418,1.2700910130141647,2.097256561501835,19.724576609777287,0.5,0.0798296176909652,-0.8614998340606679,-1.5267348237491216,-0.19626484437221414,-1.194117328904893,-0.5288823392164428,1.3526316507690428,23.076951292156235,-25.2245356692373,0.33261749484422654,1,0.6249999999999982,0.6249999999999982,1.319999694824217,2.314999580383299,-3.0,0,-0.17594934806402018,-1.4782541992677456,15.979999542236328,-1.181823436253739,16.360000610351562,4.300018119915695,16.489999771118164,-0.17594934806402018
2046,2003-01-28,15.06999969482422,15.8100004196167,14.899999618530273,15.8100004196167,1925816.0,-0.046202562474569886,1.4594592156423054,3.894749258391125,19.397953201638856,42.818047935278386,1.4060640450126112,1.5999673081776233,1.950418135439337,2.7949654262143024,19.591009074946513,0.9100008010864258,0.03603027452387764,-1.5150002956390356,-2.4898524624359,-0.540148128842171,-2.002426379037468,-1.0275742122406033,1.950421599359375,9.714290073939834,-32.61864700127937,0.48742608339843196,1,0.9300003051757795,1.0550003051757795,2.0475001335144025,3.0450000762939435,-2.5399999618530273,1,-0.14731249889254816,3.7619038968942013,15.800000190734865,-1.4782541992677456,15.979999542236328,-1.181823436253739,16.360000610351562,-0.14731249889254816
2047,2003-01-29,14.5,15.050000190734865,14.40999984741211,15.050000190734865,1861981.0,-0.03782347089363158,1.3272731686424972,0.7432427730244504,16.714661923390366,37.90797444817439,1.7965909832621634,2.1129032563352297,2.48372910299544,3.32743441744093,19.618367372228718,0.6599998474121112,-0.0864700719287157,-1.9799999713897698,-3.328730323056508,-0.6312696197230299,-2.654365147223139,-1.3056347955564007,2.308379126618263,4.01786436535948,-34.74806741786008,0.6743651758333697,1,1.1750001907348615,1.380000114440918,2.559999465942383,3.609999656677246,-2.5,2,-0.1310344564503637,1.4594592156423054,15.06999969482422,3.7619038968942013,15.800000190734865,-1.4782541992677456,15.979999542236328,-0.1310344564503637
2048,2003-01-30,13.649999618530273,14.649999618530273,13.529999732971193,14.199999809265135,4897788.0,-0.05862071596342944,-1.8354428851667504,0.9999999999999936,13.679211544508462,32.604462188895354,2.3882469360932674,2.862355531723228,3.279959627606601,4.134740040587687,20.94463222346031,1.1199998855590803,-0.263144409936924,-2.673000288009643,-4.511788242455417,-0.8342123335638689,-3.5923942652325316,-1.7536063107867559,2.87057399458325,3.973506796825281,-33.20553285443065,0.9193939772228873,1,1.5850005149841309,1.7900004386901855,3.4099998474121094,4.460000038146973,-1.7999992370605469,3,-0.09523804200666497,1.3272731686424972,14.5,1.4594592156423054,15.06999969482422,3.7619038968942013,15.800000190734865,-0.09523804200666497
2049,2003-01-31,13.850000381469727,14.130000114440918,13.300000190734865,13.520000457763672,3148106.0,0.01465207095448906,-1.1558426760333171,-0.5999996532094617,12.23018654069304,28.143264542735206,1.9338503220829661,2.544734618040234,3.0306282205871398,3.8924547181022717,22.718792689715283,0.8299999237060529,-0.4143822993583335,-2.3154995441436768,-4.4291988737719095,-0.20180021451544405,-3.372349208957793,-1.2586498793295604,2.251892888423871,20.370378873639858,-8.496142135942645,1.0568496648141168,1,1.1999993324279785,1.4749999046325684,3.2099990844726562,4.2599992752075195,-1.9100008010864258,4,-0.07364624040937617,-1.8354428851667504,13.649999618530273,1.3272731686424972,14.5,1.4594592156423054,15.06999969482422,-0.07364624040937617
2050,2003-02-03,14.029999732971193,14.399999618530273,13.90999984741211,14.399999618530273,1963066.0,0.01299634271074046,1.648648230675846,-1.1212120336386964,13.27011808170289,24.60861485282459,1.4922028774684364,2.2617469159278567,2.7968922931326734,3.6787717876639245,24.31508863030446,0.5499992370605469,-0.5873461381474279,-1.9965002059936499,-4.289751382626674,0.2967509706393745,-3.143125794310164,-0.8498746176771377,1.623590644257007,29.08364444897009,7.528377184780432,1.1466255883165124,2,0.9450001716613752,1.2950005531311017,2.915000915527342,3.9900007247924787,-4.489999771118166,0,-0.05559513526847437,-1.1558426760333171,13.850000381469727,-1.8354428851667504,13.649999618530273,1.3272731686424972,14.5,-0.05559513526847437
2051,2003-02-04,13.699999809265135,14.09000015258789,13.529999732971193,13.899999618530273,1501461.0,-0.02352102138181389,-1.0740757747279892,0.540540192229879,13.114726638148753,21.210535298712465,1.5703392974256598,2.4869139259926545,3.071436885559935,3.979214090027396,26.09248842553999,0.5600004196166974,-0.7788535174848246,-2.179000139236452,-4.674004858784921,0.31600458031201484,-3.4265024990106863,-0.9314977794622177,1.5770161381241312,22.857121058872565,3.0857299417046704,1.2475023597742336,2,1.2750000953674334,1.62500047683716,3.2150006294250506,4.320000648498537,-4.789999961853026,1,-0.06569340372702859,1.648648230675846,14.029999732971193,-1.1558426760333171,13.850000381469727,-1.8354428851667504,13.649999618530273,-0.06569340372702859
2052,2003-02-05,13.199999809265135,13.699999809265135,13.0,13.699999809265135,2510508.0,-0.0364963508730749,1.7999992370605398,2.5000023841880425,10.805073145027052,18.401438748224976,1.7372666460068622,2.8411751083637657,3.50322530616077,4.448205314372219,27.923360495149453,0.6999998092651349,-0.9702005770262154,-2.4940001487731944,-5.209223590411527,0.2212232928651403,-3.8516118695923627,-1.1363884279540262,1.7606936170594274,12.121203363870077,-4.512678785451445,1.3576117208191674,2,1.5749998092651385,1.9750003814697283,3.7150006294250506,4.660000801086428,-3.319999694824217,2,-0.050757582270847146,-1.0740757747279892,13.699999809265135,1.648648230675846,14.029999732971193,-1.1558426760333171,13.850000381469727,-0.050757582270847146
2053,2003-02-06,13.800000190734865,13.899999618530273,13.100000381469727,13.199999809265135,3486963.0,0.04545457501056838,1.0,-1.2000007629394602,21.387278351095205,17.07410214280857,0.8224287815672113,2.1124156070477884,2.850250440366649,3.8273958769454044,30.003126570134754,0.7999992370605469,-1.1202749262007838,-1.7434998035430898,-4.53098527825332,1.0439856711671407,-3.137242540898205,-0.34975706618797453,0.8077684188512766,57.14288633697695,40.0420523066696,1.3937427373551152,2,0.6999998092651349,1.3749999999999982,3.1050000190734846,4.060000419616697,-3.2100000381469744,3,-0.13043479462727547,1.7999992370605398,13.199999809265135,-1.0740757747279892,13.699999809265135,1.648648230675846,14.029999732971193,-0.13043479462727547
2054,2003-02-07,14.25,14.300000190734865,13.350000381469727,13.5600004196167,4814379.0,0.032608681380110305,1.4050629244001747,1.1499985694894281,28.00717327492808,16.511820300125855,0.11311685713829434,1.546377735963933,2.332070199809934,3.3502105309449384,31.56999062321148,0.9499998092651385,-1.2838503564642778,-1.169500017166138,-3.955393003061509,1.616392968729233,-2.5624465101138227,0.22344647578154664,0.06837025986063594,89.28573861414736,67.1292372433906,1.3929464929476851,2,0.1550002098083496,0.9250001907348633,2.640000343322754,3.265000343322754,-3.0699996948242205,4,-0.16842102586177354,1.0,13.800000190734865,1.7999992370605398,13.199999809265135,-1.0740757747279892,13.699999809265135,-0.16842102586177354
2055,2003-02-10,14.0,14.199999809265135,13.899999618530273,14.149999618530273,1702953.0,-0.01754385964912286,1.4000015258789262,-0.2173908836972732,28.46714591705542,17.519508379616585,0.09044693674427506,1.6444113235163176,2.4966838577382404,3.572093639176458,32.84939453338719,0.35000038146972656,-1.4420470922356508,-1.2695000171661377,-4.019914294672905,1.4809142603406311,-2.644707155919523,0.10570712158724582,-1.0,76.9230656369919,49.81734009212596,1.3752071387533842,2,0.02500009536743164,1.1750001907348633,2.9150004386901855,3.515000343322754,-3.3500003814697266,0,-0.14714288711547852,1.4050629244001747,14.25,1.0,13.800000190734865,1.7999992370605398,13.199999809265135,-0.14714288711547852
2056,2003-02-11,13.899999618530273,14.25,13.65999984741211,14.25,1719521.0,-0.00714288439069477,2.3714257687969003,2.3333418104599266,26.238534036544124,18.577716392189224,0.00785551911053517,1.5705435795141973,2.519658625756513,3.6419924573066815,35.0280520507209,0.5900001525878906,-1.5811068264732207,-1.2080004215240479,-3.8765355308646328,1.460534687816537,-2.5422679761943385,0.1262671331462446,-0.8759996223449704,69.23072972947189,42.37520242897216,1.3342675546702925,2,-0.07499980926513672,1.2750005722045898,3.015000820159912,3.465001106262207,-3.189999580383301,1,-0.31366904865701384,1.4000015258789262,14.0,1.4050629244001747,14.25,1.0,13.800000190734865,-0.31366904865701384
2057,2003-02-12,13.399999618530273,13.75,13.260000228881836,13.75,1074663.0,-0.035971224008772174,1.7999956403507338,1.0,24.570445215030574,19.787853466691683,0.37482852324087546,1.8960366319733701,2.9481300849601837,4.1074004506633734,37.9599876607192,0.6399993896484375,-1.7360093449218894,-1.5355003833770748,-4.175783591021059,1.104782824266909,-2.8556419871990677,-0.21535877955508376,-0.3269596221923834,24.999940395345714,-0.5540058151172076,1.3201416038219915,2,0.3000001907348633,1.7750005722045898,3.4875006675720215,3.965001106262207,-3.059999465942383,2,-0.335074619323805,2.3714257687969003,13.899999618530273,1.4000015258789262,14.0,1.4050629244001747,14.25,-0.335074619323805
2058,2003-02-13,13.4399995803833,13.550000190734865,13.050000190734865,13.050000190734865,1319971.0,0.0029850718650552555,-1.5641065769396532,-1.1142827559522785,26.824819963534182,21.40947940256292,0.3373872738753185,1.6691074131617576,2.832367817393539,4.024067650636731,41.07581840332497,0.5,-1.7898930711975503,-1.3225004196166985,-3.8726866246886225,1.2276857854552254,-2.5975935221526605,-0.04740731708073653,0.8100004196166992,31.199951171874858,2.313899191489412,1.2750931025359624,2,0.26000022888183594,1.7350006103515625,3.4350008964538574,3.9250011444091797,-2.5699996948242188,3,-0.2648809209144971,1.7999956403507338,13.399999618530273,2.3714257687969003,13.899999618530273,1.4000015258789262,14.0,-0.2648809209144971
2059,2003-02-14,13.539999961853027,13.640000343322756,13.25,13.600000381469727,1064682.0,0.007440504805944048,4.571419813216415,-0.15384747055831674,29.074077867839165,23.165474934355835,0.2109752259858002,1.3857651446739858,2.663297409263393,3.880556654517907,43.91257822331012,0.3900003433227557,-1.7770256712557124,-1.0610000133514408,-3.481708438486976,1.3597084117840925,-2.2713542259192074,0.14935419921632587,0.6860000419616696,40.83332075012846,10.749281584901219,1.2103542125677669,2,0.1100001335144043,1.635000228881836,3.2800002098083496,3.825000762939453,-3.3400001525878906,4,-0.21787295550785302,-1.5641065769396532,13.4399995803833,1.7999956403507338,13.399999618530273,2.3714257687969003,13.899999618530273,-0.21787295550785302
2060,2003-02-17,13.460000038146973,13.779999732971193,13.210000038146973,13.649999618530273,570931.0,-0.005908413879722518,1.5333330507630336,3.1666375268219027,33.05263859545285,25.3807984851674,0.22531170184768357,1.2760082845939102,2.6792883329760677,3.92348394381656,46.92440327733773,0.5699996948242205,-1.654789630955026,-0.9789999008178718,-3.236403411251043,1.2784036096152995,-2.1077016560344575,0.14970185439871386,0.7424799694061281,34.16665938165327,1.4437733075245447,1.128701755216586,2,0.19000005722045898,1.7150001525878906,3.3324999809265137,3.905000686645508,-2.9600000381469727,0,-0.1693907671998104,4.571419813216415,13.539999961853027,-1.5641065769396532,13.4399995803833,1.7999956403507338,13.399999618530273,-0.1693907671998104
2061,2003-02-18,13.390000343322756,13.59000015258789,13.130000114440918,13.390000343322756,897807.0,-0.0052005716661093215,1.3000023841880852,-0.0,36.94118343999901,28.284810740164286,0.275707131125575,1.1721934525082514,2.6879816356741717,3.9538711946112155,49.166082973388534,0.46000003814697266,-1.5409893888278603,-0.9004995822906476,-3.0118472130572567,1.2108480484759614,-1.9561733976739522,0.15517423309265688,0.7894300678939796,46.57539257439971,9.799274094559898,1.055673815383305,2,0.2849998474121094,1.7849998474121076,3.4175000190734846,3.975000381469725,-3.220000267028812,1,-0.20463037001779083,1.5333330507630336,13.460000038146973,4.571419813216415,13.539999961853027,-1.5641065769396532,13.4399995803833,-0.20463037001779083
2062,2003-02-19,12.75,13.289999961853027,12.68000030517578,13.289999961853027,1689277.0,-0.04779688774555613,1.2592581472932491,-100.0,38.86139338395677,30.226379077148902,0.9444848370318031,1.599651047204505,3.2618432380637614,4.543109815809114,50.88845247642442,0.7100000381469762,-1.458402999272069,-1.3534999370574958,-3.300722381100332,0.5937225069853387,-2.327111159078914,-0.3798887150360777,1.4068418068070976,6.36361193064544,-33.13410333563302,0.9736112220214174,2,0.7400002479553223,2.265000343322754,4.030000686645508,4.6150007247924805,-2.6999998092651367,2,-0.15999999700808054,1.3000023841880852,13.390000343322756,1.5333330507630336,13.460000038146973,4.571419813216415,13.539999961853027,-0.15999999700808054
2063,2003-02-20,12.68000030517578,12.800000190734865,12.329999923706055,12.800000190734865,1606009.0,-0.005490172143076122,6.833345254273455,0.22222202599293173,35.038361611851144,31.007622225695915,0.937492381064315,1.4543856432664075,3.263527151821476,4.557752963772197,53.17800218222731,0.47000026702881037,-1.349617033625318,-1.2394996166229273,-2.9726375205940254,0.49363828734817083,-2.1060685686084764,-0.37293066463737823,1.4177678415660662,24.137960517877953,-17.04479233946454,0.8665689519855495,2,0.6099996566772479,2.034999847412111,4.180000305175783,4.685000419616701,-2.3100004196166974,3,-0.18454259434305664,1.2592581472932491,12.75,1.3000023841880852,13.390000343322756,1.5333330507630336,13.460000038146973,-0.18454259434305664
2064,2003-02-21,13.020000457763672,13.1899995803833,12.43000030517578,12.43000030517578,1298130.0,0.026813891514585242,-1.5762680632334305,-4.916672627136697,37.59214847324265,32.021511398605604,0.452224626995827,0.9288840444930173,2.856141654771143,4.151356971059592,54.60810144802104,0.7599992752075213,-1.1558668200863877,-0.751499509811401,-2.2307065586498585,0.7277075390270564,-1.4911030342306297,-0.011895985392172292,0.9717015955960271,47.58624998766795,4.671740979049169,0.7396035244192284,2,0.26999950408935547,1.6149997711181623,3.8224997520446777,4.345000267028809,-2.7200002670288086,4,-0.16513060649875555,6.833345254273455,12.68000030517578,1.2592581472932491,12.75,1.3000023841880852,13.390000343322756,-0.16513060649875555
2065,2003-02-24,13.020000457763672,13.529999732971193,12.779999732971193,13.1899995803833,1727334.0,0.0,-1.3076902761985234,-0.28813403161671913,40.90910134062618,33.6515744323925,0.3336829569756503,0.7483005096657962,2.7828536197143876,4.092430316755337,55.042835060404805,0.75,-1.046974574987125,-0.6124995231628425,-1.7783985460952856,0.5533994997696006,-1.195449034629064,-0.02955001169662097,0.8719994678168081,54.76193719980079,8.92570447529684,0.5829495114662212,2,0.03499937057495117,1.6149997711181623,3.8224997520446777,4.345000267028809,-2.570000648498535,0,-0.2165899039440511,-1.5762680632334305,13.020000457763672,6.833345254273455,12.68000030517578,1.2592581472932491,12.75,-0.2165899039440511
2066,2003-02-25,12.850000381469727,13.0,12.119999885559082,12.800000190734865,2076707.0,-0.01305684103817184,4.028580303595903,-0.2941202870013415,44.8680447863253,35.90686327364747,0.37892542018023434,0.7836335235767571,2.8815596537374866,4.201118616307639,54.96372050748571,0.9000005722045898,-1.010049017978666,-0.6714996337890629,-1.6721576145392092,0.3291583469610835,-1.1718286241641351,-0.17117064341399058,0.9482795439982876,51.77309041915675,1.603059128801533,0.5003289903750728,2,0.09999942779541016,1.609999179840088,3.992499828338623,4.420000076293945,-1.890000343322754,1,-0.18287940168924288,-1.3076902761985234,13.020000457763672,-1.5762680632334305,13.020000457763672,6.833345254273455,12.68000030517578,-0.18287940168924288
2067,2003-02-26,12.600000381469727,13.029999732971193,12.420000076293945,13.0,1367806.0,-0.01945525234073231,1.6521776989036743,-7.999961853173146,30.392162668143484,36.30323468527072,0.5626838204724027,0.931763960182959,3.0587920787329104,4.4059331922930305,54.37543200375414,0.6099996566772479,-0.9710670538352897,-0.8264996528625481,-1.7963018357300697,0.1433025300049735,-1.311400744296309,-0.3415985614287873,1.0640171408055732,34.04259204649057,-14.615647402487376,0.4849010914337606,2,0.34999942779541016,1.7849993705749512,4.195000171661377,4.670000076293945,-1.4500007629394531,2,-0.19285716123862018,4.028580303595903,12.850000381469727,-1.3076902761985234,13.020000457763672,-1.5762680632334305,13.020000457763672,-0.19285716123862018
2068,2003-02-27,12.350000381469727,12.600000381469727,12.149999618530273,12.5600004196167,1346038.0,-0.01984126924056795,2.1034539457457897,0.5250005960470162,16.78323054104672,34.937584982293785,0.7172320756658443,1.1377085608093935,3.237099621170074,4.605961207482622,53.18695187142153,0.4500007629394531,-0.9211810391366946,-1.0114996910095222,-2.086757490076497,0.06375810805745274,-1.5491285905430097,-0.4738707914760347,1.1904957298682763,16.31209367382439,-26.08314559403023,0.5376288995334875,2,0.5999994277954102,2.034999370574951,4.335000038146973,4.869999885559082,-0.8500003814697266,3,-0.1862348275054182,1.6521776989036743,12.600000381469727,4.028580303595903,12.850000381469727,-1.3076902761985234,13.020000457763672,-0.1862348275054182
2069,2003-02-28,12.829999923706055,12.829999923706055,12.359999656677244,12.550000190734865,1055518.0,0.038866358494735964,2.3571479661172945,-1.3333318195648436,31.06796086540541,34.717065234510734,0.1407265621888527,0.6085771280618122,2.6882176299494205,4.069331934140877,51.613783371590785,0.4799995422363281,-0.8006986366159481,-0.4805001258850101,-1.5549587801044567,0.5939585283344364,-1.0177294529947343,0.05672920122471403,0.5968564895696353,50.354618083831305,11.817704427381365,0.5372293271097236,2,0.02500009536743164,1.5049996376037598,3.8550004959106445,4.390000343322754,-1.1499996185302752,4,-0.19173811790923068,2.1034539457457897,12.350000381469727,1.6521776989036743,12.600000381469727,4.028580303595903,12.850000381469727,-0.19173811790923068
2070,2003-03-03,13.25,13.399999618530273,12.75,12.81999969482422,1425167.0,0.03273578166730218,-1.280701636974475,1.5357168402015013,40.46921337806561,35.109068560962584,-0.3488835056420001,0.13401633879661645,2.2037624336527024,3.593132444659485,50.33327201671318,0.6499996185302734,-0.6969976218304215,-0.021500062942504172,-1.0412267684013568,0.9982266425163484,-0.5313634156719296,0.48836328978692123,-1.130000114440918,88.28127735760634,51.41165205151775,0.5098633527294261,3,-0.4250001907348633,0.809999942779541,3.4149999618530273,3.9499998092651367,-1.760000228881836,0,-0.2226414950388782,2.3571479661172945,12.829999923706055,2.1034539457457897,12.350000381469727,1.6521776989036743,12.600000381469727,-0.2226414950388782
2071,2003-03-04,12.800000190734865,13.25,12.75,13.0,1187098.0,-0.033962249755859264,-2.333331214058422,-0.4651155054026698,41.07143617406264,35.354628870974345,0.009636929224301483,0.5408636688253754,2.592420574091138,3.9855019623617576,48.71183207634377,0.5,-0.6286893443277695,-0.42649989128112686,-1.4460407850583206,0.5930410024960668,-0.9362703381697237,0.08327055560746999,-0.65440031051636,52.00004577636733,13.065985839184933,0.5097704468885966,3,0.02499961853027166,1.1649999618530256,3.6249999999999982,4.159999847412108,-1.3699998855590856,1,-0.183593777066562,-1.280701636974475,13.25,2.3571479661172945,12.829999923706055,2.1034539457457897,12.350000381469727,-0.183593777066562
2072,2003-03-05,12.529999732971193,12.789999961853027,12.449999809265135,12.619999885559082,1065795.0,-0.021093785448464963,-1.7200012207031006,0.4500011920940275,37.3259079563531,35.60880068703012,0.27395813817106607,0.7990641981293489,2.796677201790601,4.194279969148694,46.79368894528222,0.3500003814697301,-0.6036667222206322,-0.6630003452301008,-1.7291708390068798,0.4031701485466783,-1.1960855921184894,-0.1299150983417121,-0.3593118579864534,30.400009155273576,-9.119417600703105,0.5330852468883894,3,0.29500007629394354,1.0550003051757795,3.532500267028807,4.130000114440916,-1.0099992752075213,2,-0.1252992600385261,-2.333331214058422,12.800000190734865,-1.280701636974475,13.25,2.3571479661172945,12.829999923706055,-0.1252992600385261
2073,2003-03-06,12.0,12.649999618530273,11.899999618530273,12.550000190734865,1577696.0,-0.04229846322953723,1.0000025431347441,6.11110286949533,30.845769255861143,34.85920299620996,0.7793086044056583,1.2514612431092988,3.253418966137808,4.651210536634345,45.504428548927514,0.75,-0.6222555091270934,-1.1030000686645511,-2.2539463835853653,0.04794624625626298,-1.6784732261249573,-0.527526911204145,1.3999996185302734,6.6666920979817705,-31.33628882285696,0.5754731574604068,3,0.7149996757507324,1.2749996185302734,3.7775001525878906,4.414999961853027,-0.30000019073486506,3,-0.07083336512247718,-1.7200012207031006,12.529999732971193,-2.333331214058422,12.800000190734865,-1.280701636974475,13.25,-0.07083336512247718
2074,2003-03-07,11.850000381469727,12.100000381469727,11.359999656677244,12.100000381469727,1794642.0,-0.012499968210856083,4.920005798339858,0.45454529691338935,30.317848752819955,33.68239715312037,0.8335466692851607,1.2779616617433653,3.327874285034998,4.7246108653684225,45.31112770648675,0.7400007247924822,-0.6137260189574274,-1.1329997062683113,-2.2808688726045983,0.014869460067975737,-1.7069342894364556,-0.5590651231001669,1.5199992370605475,24.019643821335723,-13.870922785328258,0.5739345831681436,3,0.5299992561340332,1.0299992561340332,3.487499713897705,4.124999523162842,0.18999958038330078,4,-0.02953589621963515,1.0000025431347441,12.0,-1.7200012207031006,12.529999732971193,-2.333331214058422,12.800000190734865,-0.02953589621963515
2075,2003-03-10,11.9399995803833,12.1899995803833,11.850000381469727,11.949999809265135,1292676.0,0.007594868862140336,-2.578964804143996,0.040000915527336645,32.36008247545158,32.29262356302329,0.6417224978215863,1.0811505660475582,3.1666547625898094,4.564943295597978,45.04276474307435,0.3399991989135742,-0.5821888387315219,-0.9400004863739007,-2.073230463473088,0.19322949072528672,-1.5066154749234943,-0.37338549782430697,1.3496000396728522,30.6878210766023,-5.852016345269906,0.5666149885495937,3,0.440000057220459,0.940000057220459,3.247500419616699,3.9200005531311035,0.4100008010864258,0,-0.021775484450994864,4.920005798339858,11.850000381469727,1.0000025431347441,12.0,-1.7200012207031006,12.529999732971193,-0.021775484450994864
2076,2003-03-11,9.539999961853027,11.449999809265135,8.659999847412111,11.399999618530273,5661885.0,-0.2010050002408148,1.8469386811754926,185.99570856383238,22.657571177515266,31.433224508509042,2.819301577432853,3.3073306437219507,5.453826999095025,6.889393295125991,45.196413892885595,3.2799997329711896,-0.6504763859009284,-3.122000122070313,-4.914658842904231,-1.3293414012363947,-4.018329482487273,-2.225670761653353,3.672415659667969,21.307508233811344,-18.262506926193343,0.8963293604169593,3,1.489999771118164,1.9400000572204608,5.610000133514404,6.320000171661377,2.989999771118166,1,0.20440249654742915,-2.578964804143996,11.9399995803833,4.920005798339858,11.850000381469727,1.0000025431347441,12.0,0.20440249654742915
2077,2003-03-12,8.90999984741211,10.100000381469727,8.720000267028809,9.65999984741211,4917610.0,-0.06603774810902074,-1.4424798926482627,0.40322588087990313,20.684281515236123,31.86667461675231,3.2082070851080626,3.7773718272927077,5.96135281893574,7.443085843331424,45.030400036215056,1.380000114440918,-0.7695099072956797,-3.527500247955322,-5.946267993774967,-1.1087325021356769,-4.736884120865145,-2.3181163750454985,4.029270827662353,6.2656645198237175,-33.79999617646305,1.209383872909823,3,2.119999885559082,2.5700001716613787,6.240000247955322,6.950000286102295,3.690000534057617,2,0.28282833904824356,1.8469386811754926,9.539999961853027,-2.578964804143996,11.9399995803833,4.920005798339858,11.850000381469727,0.28282833904824356
2078,2003-03-13,9.880000114440918,9.880000114440918,8.859999656677246,9.0,3244691.0,0.10886647403372773,1.3181825570822772,-1.1733334859212239,27.762032542454392,31.49934924753553,2.0685180225274333,2.6635521738090393,4.871499368289712,6.407551652788143,44.69509574445492,1.0200004577636719,-0.8890851407079374,-2.379500007629394,-5.002944862822654,0.24394484756386525,-3.691222435226024,-1.0677775800327645,2.8025143109738035,34.56091669451591,-4.365342124491875,1.31172242759663,3,1.1499996185302734,1.5999999046325701,5.09499979019165,5.829999923706055,2.7200002670288086,3,0.16599193566057524,-1.4424798926482627,8.90999984741211,1.8469386811754926,9.539999961853027,-2.578964804143996,11.9399995803833,0.16599193566057524
2079,2003-03-14,10.59000015258789,10.68000030517578,9.970000267028807,10.220000267028807,2226600.0,0.0718623512067793,1.5818174251842925,0.4204543607294327,34.36292948184668,30.820873259066758,1.1257428963170195,1.814230387202663,4.040655362072961,5.649851421136059,44.11781960171914,0.8000001907348615,-0.9324674057774764,-1.5219999790191654,-4.173876144216587,1.1298761861782562,-2.847938061617876,-0.19606189642045457,1.8511633981466744,54.674233744241796,17.017802863109942,1.325938082598711,3,0.36499977111816406,0.8899998664855975,4.247499942779541,5.119999885559082,2.010000228881836,4,0.10481583009288187,1.3181825570822772,9.880000114440918,-1.4424798926482627,8.90999984741211,1.8469386811754926,9.539999961853027,0.10481583009288187
2080,2003-03-17,11.18000030517578,11.600000381469727,10.109999656677246,10.25,2857531.0,0.05571295033869372,-1.462809096626833,2.5135151157425732,39.804637629316616,30.680117865206093,0.23605828736571333,1.1011150578070446,3.3403007761209746,5.018291077288593,43.42746838312552,1.4900007247924805,-0.9063529547446851,-0.8179998397827166,-3.421468140587164,1.7854684610217308,-2.1197339901849404,0.4837343106195071,1.034293423359438,85.71428571428564,47.784533038510816,1.3017341504022233,3,-0.4550004005432111,0.2749996185302752,3.609999895095827,4.529999732971193,1.170000076293947,0,0.07692304411468665,1.5818174251842925,10.59000015258789,1.3181825570822772,9.880000114440918,-1.4424798926482627,8.90999984741211,0.07692304411468665
2081,2003-03-18,10.649999618530273,11.390000343322756,10.609999656677246,11.300000190734865,2604878.0,-0.04740614241308583,-1.1369867308719892,-0.6989251171070691,38.48877850636349,30.80932570409614,0.47942566653238394,1.491802199575332,3.75667116821613,5.504345412805009,42.62554299487136,0.7800006866455096,-0.9829224337647275,-1.2110004901885993,-3.7943392045191935,1.3723382241419948,-2.5026698473538964,0.08066886697669773,1.3510364771375585,67.01386370868696,27.411288336585557,1.2916693571652968,3,0.005000114440917969,0.8050003051757812,3.950000524520874,5.060000419616699,2.160000801086426,1,0.15962449050059746,-1.462809096626833,11.18000030517578,1.5818174251842925,10.59000015258789,1.3181825570822772,9.880000114440918,0.15962449050059746
2082,2003-03-19,10.710000038146973,10.84000015258789,10.420000076293944,10.84000015258789,2300421.0,0.005633842419327628,5.461533947107829,0.19999999999999946,40.09661596490017,31.83719756065603,0.14986891135314906,1.3398276001844387,3.57333537337273,5.403175481178685,41.43532735302288,0.4200000762939471,-1.1387099551990332,-1.0490000724792488,-3.645604543508263,1.5476043985497654,-2.347302307993756,0.24930216303525832,1.0905738826255167,67.51824423732005,23.938111992887066,1.2983022355145066,3,-0.2850003242492676,0.5099997520446795,3.7899999618530273,5.0,1.8999996185302717,2,0.1699346114231306,-1.1369867308719892,10.649999618530273,-1.462809096626833,11.18000030517578,1.5818174251842925,10.59000015258789,0.1699346114231306
2083,2003-03-20,10.34000015258789,10.800000190734863,10.210000038146973,10.449999809265137,1235067.0,-0.034547141385734226,-2.1891910004046675,0.8461504603308513,34.761323452473746,32.330916971728676,0.29014695968551685,1.6079736550022243,3.8160589622669328,5.7141079142714375,39.96199015735619,0.5900001525878906,-1.2928000912119693,-1.301999950408936,-3.934498250980969,1.3304983501630971,-2.6182491006949533,0.014249199877081509,1.2721393237829766,22.69937788844828,-19.196663801127354,1.3162491502860167,3,0.08499956130981445,0.8799996376037615,4.097499847412109,5.314999580383303,1.5900001525878888,3,0.21856868428732112,5.461533947107829,10.710000038146973,-1.1369867308719892,10.649999618530273,-1.462809096626833,11.18000030517578,0.21856868428732112
2084,2003-03-21,10.869999885559082,10.90999984741211,10.40999984741211,10.479999542236328,1131467.0,0.05125722680367106,1.1276583656466415,-3.545468732389482,35.6280181691088,32.69402093769058,-0.43972690195898245,0.9577467482421973,3.164896445539581,5.128481007377879,39.33952684818725,0.5699996948242188,-1.412508341551785,-0.6645001888275139,-3.2349271008161047,1.9059267231610768,-1.9497136448218093,0.6207132671667814,0.5650112130742606,51.0067019589997,14.359351561873922,1.2852134559942958,3,-0.7399997711181641,0.34999990463257014,3.567500114440918,4.760000228881838,0.9000005722045898,4,0.15915368115219297,-2.1891910004046675,10.34000015258789,5.461533947107829,10.710000038146973,-1.1369867308719892,10.649999618530273,0.15915368115219297
2085,2003-03-24,10.199999809265137,10.850000381469727,10.199999809265137,10.850000381469727,1722207.0,-0.06163754216631112,1.0,-1.6666666666666667,34.7058801090016,34.032721930077955,-0.04749690370830173,1.4816100281082978,3.6947459110696705,5.724501721146144,39.52168392974882,0.6700000762939453,-1.4842428665511846,-1.1935002326965325,-3.7299817703938487,1.3429813050007837,-2.4617410015451906,0.07474053615212561,1.0685106142949312,0.0,-33.2716959842152,1.2682407688486577,3,-0.03999948501586914,1.0199999809265154,4.212500333786011,5.315000534057617,1.640000343322754,0,0.23529417814543074,1.1276583656466415,10.869999885559082,-2.1891910004046675,10.34000015258789,5.461533947107829,10.710000038146973,0.23529417814543074
2086,2003-03-25,10.5,10.579999923706056,10.0600004196167,10.100000381469727,1817138.0,0.029411783955364257,-1.166666666666674,-0.6153834867769504,38.10082182579331,35.96789307569542,-0.22015166702327704,1.050380299896469,3.251000633320441,5.357423459687158,39.12009019401186,0.5199995040893572,-1.5455875604533382,-0.7760000228881836,-3.2452245891706184,1.6932245433942512,-2.010612306029401,0.4586122602530338,0.6119997889911897,51.7646913627342,17.380825189142854,1.2346122831412174,3,-0.26999998092651367,0.625,3.9125001430511475,4.899999618530273,1.1700000762939453,1,0.17619051252092643,1.0,10.199999809265137,1.1276583656466415,10.869999885559082,-2.1891910004046675,10.34000015258789,0.17619051252092643
2087,2003-03-26,10.170000076293944,10.609999656677246,10.170000076293944,10.609999656677246,1307744.0,-0.03142856416248152,1.000000000000008,-1.1000000000000045,39.01560659983847,37.21829019318254,0.3434976909211027,1.25325129385568,3.439483708318104,5.616947013680079,38.745890113972,0.43999958038330256,-1.645234507284279,-0.984499931335451,-3.4183012103471544,1.4493013476762524,-2.2014005708413027,0.2324007081704007,0.7948797162025016,12.941144791419859,-23.918150056767672,1.2169006395058515,3,0.615000247955324,0.9249997138977086,4.25500011444092,5.2049999237060565,1.5000000000000018,2,0.25958705245996416,-1.166666666666674,10.5,1.0,10.199999809265137,1.1276583656466415,10.869999885559082,0.25958705245996416
2088,2003-03-27,10.050000190734863,10.199999809265137,10.0,10.15999984741211,1358475.0,-0.01179939868818658,1.1052657996576805,0.24999945813907518,39.15662560620076,37.75092309588855,0.547749791797477,1.256528942318571,3.4120426936982877,5.666015296871608,38.1579752086989,0.19999980926513672,-1.4609771416140802,-0.9894998073577881,-3.4027219303148346,1.4237223155992584,-2.1961108688363122,0.21711125412073606,0.776586805056521,5.49452737569744,-31.626159670289358,1.2066110614785235,3,0.75,1.0449995994567889,4.202500104904175,5.010000228881832,1.3999996185302717,3,0.2547263101847954,1.000000000000008,10.170000076293944,-1.166666666666674,10.5,1.0,10.199999809265137,0.2547263101847954
2089,2003-03-28,10.369999885559082,10.399999618530273,10.0,10.199999809265137,2200311.0,0.03184076504985822,2.4782644751463687,-1.5454600625959096,40.797188930581235,37.86120657380684,0.215973102154285,0.782923632665792,2.949471513829991,5.276703665628162,37.93666697285596,0.39999961853027344,-1.1703458679112764,-0.5465001106262211,-2.822325246247253,1.7293250249948109,-1.6844126784367361,0.591412457184294,0.326591881329545,43.5293787656094,5.363854691463921,1.1379125678105158,3,0.3250002861022949,0.7249999046325701,3.632500171661377,4.510000228881834,1.2899999618530273,4,0.15043398619406956,1.1052657996576805,10.050000190734863,1.000000000000008,10.170000076293944,-1.166666666666674,10.5,0.15043398619406956
2090,2003-03-31,10.300000190734863,10.420000076293944,10.130000114440918,10.199999809265137,2718445.0,-0.0067502117258166905,-1.4166686534900392,0.5882372740634362,56.12903334967911,39.821234889730796,0.16541232435512043,0.6541222306046528,2.8754034505058943,5.281230548786024,38.85622091172159,0.28999996185302557,-0.9762914352310101,-0.4689998149871819,-2.47434950368047,1.536349873706106,-1.471674659333825,0.5336750293594612,0.2743960609851719,49.180386816774046,8.51551280090004,1.002674844346644,3,0.1549997329711914,0.7949995994567889,3.6624999046325684,4.539999961853027,1.7200002670288086,0,0.14271846988421566,2.4782644751463687,10.369999885559082,1.1052657996576805,10.050000190734863,1.000000000000008,10.170000076293944,0.14271846988421566
2091,2003-04-01,10.449999809265137,10.6899995803833,10.34000015258789,10.390000343322754,2040008.0,0.014563069490542535,-3.374997019764919,0.5999923706345724,63.46153749965613,42.41733728248146,-0.017814089688700463,0.33628082310217877,2.591069615509415,5.066604336250535,39.65885773547275,0.3899993896484375,-0.8679745336185256,-0.20150017738342285,-1.9668064314396805,1.5638060766728348,-1.0841533044115526,0.6811529496447069,-1.7899999618530256,65.21740332293506,19.36676741466109,0.8826531270281291,4,0.005000114440917969,0.5799999237060547,3.3950002193450928,4.390000343322754,0.9099998474121076,1,0.13301438934863485,-1.4166686534900392,10.300000190734863,2.4782644751463687,10.369999885559082,1.1052657996576805,10.050000190734863,0.13301438934863485
2092,2003-04-02,10.960000038146973,11.279999732971193,10.489999771118164,10.550000190734863,2232446.0,0.04880385054453895,-1.9811280692978515,6.833391613949201,60.26615852387178,45.25120784597013,-0.5460449210527845,-0.3134408893352987,1.9457008341521913,4.490454925829209,39.823636218495814,0.8299999237060565,-0.8378666569397915,0.3870000362396233,-1.1516679005195734,1.92566797299882,-0.382333932139975,1.1563340046192216,-2.259400196075438,75.00001862645527,26.576170479015474,0.769333968379598,4,-0.32000017166137695,0.06999969482421875,2.744999647140503,3.7750000953674316,0.4700002670288068,2,0.06478102515289907,-3.374997019764919,10.449999809265137,-1.4166686534900392,10.300000190734863,2.4782644751463687,10.369999885559082,0.06478102515289907
2093,2003-04-03,11.149999618530273,11.220000267028807,10.720000267028807,10.949999809265137,2260928.0,0.017335728076824486,1.9411669008771277,0.48780459438588003,55.90716764750265,47.504446676902774,-0.6806394905157944,-0.6012097708888398,1.6239404093981964,4.233142721678277,39.42446346565012,0.5,-0.7452799936355525,0.6194996356964104,-0.7951675093650827,2.0341667807579036,-0.08783393683433616,1.326833208227157,-2.3462237808227524,89.843738940542,40.46684938990162,0.7073335725307468,4,-0.5099997520446777,-0.11999988555908203,2.517500162124634,3.585000514984131,0.13000011444091975,3,0.046636813951049794,-1.9811280692978515,10.960000038146973,-3.374997019764919,10.449999809265137,-1.4166686534900392,10.300000190734863,0.046636813951049794
2094,2003-04-04,11.5,11.699999809265135,11.119999885559082,11.140000343322754,2472271.0,0.03139016981561671,-1.8999954700534682,1.8,53.55555216471356,49.598854683092995,-1.0413896252444683,-1.0316700006630501,1.1557800398397937,3.8187783014967494,38.26574012049946,0.5799999237060529,-0.663822846648948,0.9870000362396247,-0.36626648682977425,2.3402665593090237,0.31036677470492435,1.6636332977743251,-2.597175206481932,87.26115616936298,40.725868834924064,0.6766332615346995,4,-0.6500000953674316,-0.4700002670288086,2.1674997806549072,3.2350001335144043,-0.2700004577636719,4,-0.004347842672596913,1.9411669008771277,11.149999618530273,-1.9811280692978515,10.960000038146973,-3.374997019764919,10.449999809265137,-0.004347842672596913
2095,2003-04-07,11.68000030517578,12.0,11.550000190734865,11.649999618530273,1937291.0,0.015652200450067877,-2.9130496077488717,0.0833353201567157,62.409647967754296,52.2998353655331,-1.1056443940827414,-1.2987343057228156,0.8630779677515985,3.5760845848488803,37.083551466855525,0.5,-0.4901496553511677,1.1800003051757795,-0.11947333332907206,2.479473943680631,0.5302634859233546,1.8297371244282044,-2.6093450107128877,80.72290817838986,35.25876083467911,0.6497368192524258,4,-0.6800003051757795,-0.6500005722045881,1.914999485015871,3.054999828338625,-0.9600000381469727,0,-0.0017123679144774862,-1.8999954700534682,11.5,1.9411669008771277,11.149999618530273,-1.9811280692978515,10.960000038146973,-0.0017123679144774862
2096,2003-04-08,11.489999771118164,11.75,11.399999618530273,11.649999618530273,2292981.0,-0.01626716858675248,-1.058824849375624,-5.333206179668445,59.11214698172088,54.53278429685337,-0.8498108408214886,-1.0067719548721517,0.959378944189023,3.702129413127693,34.04716197394178,0.35000038146972656,-0.359377199055789,0.8924997806549069,-0.39626750161771795,2.1812670629275317,0.24811613951859357,1.5368834217912202,-2.184996900212303,66.2251555246787,22.577847862743738,0.6443836411363127,4,-0.48999977111816406,-0.5349998474121094,1.9525001049041748,3.2450003623962402,-0.09000015258789062,1,0.046127127693922576,-2.9130496077488717,11.68000030517578,-1.8999954700534682,11.5,1.9411669008771277,11.149999618530273,0.046127127693922576
2097,2003-04-09,11.43000030517578,11.619999885559082,11.279999732971193,11.5,1549724.0,-0.005221885738692755,1.193553150514666,0.43749850988247063,63.7279639938638,57.26293300659371,-0.6618891027265832,-0.7887394988128111,0.9414253767635152,3.707393953803864,30.90323188589428,0.34000015258788885,-0.15705506130785807,0.706500291824339,-0.3614298446802344,1.7744304283289125,0.17253522357205142,1.2404653600766267,-1.9093976639423875,55.46876455191819,8.79281182445964,0.533965068252287,4,-0.4300003051757795,-0.7050004005432111,1.9649996757507342,3.304999828338625,-0.9700002670288068,2,-0.0061242910437051545,-1.058824849375624,11.489999771118164,-2.9130496077488717,11.68000030517578,-1.8999954700534682,11.5,-0.0061242910437051545
2098,2003-04-10,11.520000457763672,11.720000267028807,11.300000190734865,11.350000381469727,1941421.0,0.007874028887570494,-2.111106401616313,-2.4285831062669683,59.20680766819047,59.308446199661404,-0.5827203827509937,-0.7900832616295226,0.8003130229952955,3.559433100748226,27.536424533530585,0.42000007629394176,0.001040381281882219,0.7145004272460938,-0.3323691931828918,1.7613700476750793,0.19106561703160096,1.2379352374605865,-1.801046027828951,45.45460456658218,-0.6457143693745735,0.5234348102144925,4,-0.4550004005432129,-0.8650007247924805,1.6849994659423828,3.2149996757507324,-0.43000030517578125,3,-0.007812512935035376,1.193553150514666,11.43000030517578,-1.058824849375624,11.489999771118164,-2.9130496077488717,11.68000030517578,-0.007812512935035376
2099,2003-04-11,11.699999809265135,12.149999618530273,11.399999618530273,11.479999542236328,1173334.0,0.015624943085844833,-2.9473672322622906,1.2941186370317077,74.67106068068526,61.368671458662085,-0.6193503906693856,-0.9303604994007717,0.563791646823443,3.3235280287113422,25.324172886046657,0.75,0.18769741354925173,0.8389997959136952,-0.2752883370253496,1.95328792885274,0.2818557294441728,1.3961438623832176,-1.798561733725192,48.27587718865513,-3.504803811802958,0.5571440664695226,4,-0.4549999237060529,-1.2750000953674299,1.294999837875368,2.925000190734865,-1.199999809265135,4,-0.03589744300349018,-2.111106401616313,11.520000457763672,1.193553150514666,11.43000030517578,-1.058824849375624,11.489999771118164,-0.03589744300349018
2100,2003-04-14,12.039999961853027,12.149999618530273,11.600000381469727,11.720000267028807,1874480.0,0.029059842575266392,1.037037952775374,1.4545423019069326,75.00000774086556,62.65072370768536,-0.7672609586505335,-1.2676196780566276,0.16425213444543907,2.926317257471087,24.27409752292855,0.5499992370605469,0.4054920980451886,1.1359999656677253,-0.09081280065423591,2.3628127319896866,0.5225935825067456,1.749406348828705,-1.9137057320140514,87.35635963830524,34.10414501951789,0.6134063831609804,4,-0.7200002670288086,-1.6150002479553223,0.5899996757507324,2.315000057220459,-1.6999998092651367,0,-0.06727578257334443,-2.9473672322622906,11.699999809265135,-2.111106401616313,11.520000457763672,1.193553150514666,11.43000030517578,-0.06727578257334443
2101,2003-04-15,12.350000381469727,12.479999542236328,12.100000381469727,12.100000381469727,1158528.0,0.02574754323911055,-2.0399932861328125,0.7812507450587659,85.62092623608373,65.46792012015335,-0.8709979322315764,-1.5217511428581005,-0.19227447411836351,2.561924763982189,23.32940876575779,0.4399995803833008,0.6095054100884418,1.3610003471374519,-0.01786121378070682,2.7398619080556106,0.6715695666783734,2.0504311275965303,-2.0213356127616215,89.16673488088207,29.54248695455191,0.6894307804590792,4,-0.7500004768371582,-1.7800006866455078,0.2799992561340332,2.0049996376037598,-2.450000762939453,1,-0.13198381085774025,1.037037952775374,12.039999961853027,-2.9473672322622906,11.699999809265135,-2.111106401616313,11.520000457763672,-0.13198381085774025
2102,2003-04-16,12.529999732971193,12.699999809265135,12.31999969482422,12.5,1664996.0,0.014574845825231053,1.0540553079724626,0.11999893188477273,89.74359601364,69.22752327194638,-0.8994603504854641,-1.642627993195692,-0.40154871505437306,2.325153735336828,22.300486187933547,0.3800001144409144,0.6937580205266247,1.4499997138977072,-0.08295068175111453,2.982950109546529,0.6835245160732963,2.216474911722118,-1.9431747914397022,87.85713409890718,20.502413553078327,0.7664751978244112,4,-0.6199998855590838,-1.8199996948242205,-1.2749998569488543,0.4750003814697248,-2.2100000381469727,2,-0.09018357051257231,-2.0399932861328125,12.350000381469727,1.037037952775374,12.039999961853027,-2.9473672322622906,11.699999809265135,-0.09018357051257231
2103,2003-04-17,12.600000381469727,12.619999885559082,11.920000076293945,12.40999984741211,1339236.0,0.005586644053497958,5.086966977924469,6.333407508662244,88.85018440473274,73.14914907639296,-0.8293646798186138,-1.6175673798333463,-0.5199571890960417,2.2030022656610306,20.835383865914714,0.6999998092651367,0.7325648125669524,1.4070003509521491,-0.22618327531622384,3.040183977220522,0.5904085378179627,2.2235921640863356,-1.7173309584555252,92.30773745203214,21.032982735008062,0.8165918131341867,4,-0.6100006103515625,-1.8200006484985352,-1.3450005054473877,0.4049997329711914,-2.310000419616699,3,-0.16984129194709863,1.0540553079724626,12.529999732971193,-2.0399932861328125,12.350000381469727,1.037037952775374,12.039999961853027,-0.16984129194709863
2104,2003-04-18,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0.0,0.0,1.0,0.0,91.0714291796392,76.33379143326906,-0.7341211411073463,-1.561366798976966,-0.5838701374831263,2.1407417037226235,19.452836119485852,0.0,0.7716867841452348,1.3205003261566155,-0.42035834910871905,3.06135900142195,0.45007098852394734,2.1909296637892837,-1.462904704380394,90.90913819875118,16.143968255936272,0.8704293376326674,4,-0.6100006103515625,-1.2650003433227557,-1.3450005054473877,0.4049997329711914,-2.2899999618530273,4,-0.11984128437825503,5.086966977924469,12.600000381469727,1.0540553079724626,12.529999732971193,-2.0399932861328125,12.350000381469727,-0.11984128437825503
2105,2003-04-21,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0.0,0.0,1.0,0.0,90.56603977288881,79.82866841006549,-0.6592190280744159,-1.4465090354630359,-0.6410413521384832,2.071462206864574,17.83561979143287,0.0,0.8376189999292318,1.2005002975463874,-0.5578301065438609,2.9588307016366358,0.32133509550126327,2.0796654995915116,-1.244098125875782,87.17955615004011,10.74372246266914,0.8791652020451246,4,-0.6100006103515625,-1.2500004768371582,-1.382500410079956,0.4049997329711914,-2.450000762939453,0,-0.16666669189614514,1.0,12.600000381469727,5.086966977924469,12.600000381469727,1.0540553079724626,12.529999732971193,-0.16666669189614514
2106,2003-04-22,12.350000381469727,12.520000457763672,11.8100004196167,11.899999618530273,1004854.0,-0.01984126924056795,-1.2539713776222294,100.0,79.07950091317295,81.53439473443318,-0.30664606245287906,-1.1075921520750107,-0.4490725308263279,2.255614110756209,16.135833474912598,0.7899999618530273,0.8937402080539982,0.8580002784729004,-0.8957279571703793,2.61172851411618,-0.018863839348739475,1.7348643962945403,-0.8059244683618161,60.67419462684532,-15.28466038413083,0.8768641178216401,4,-0.35000038146972656,-1.0000004768371582,-1.260000467300415,0.6549997329711914,-1.8800001144409197,1,-0.1627530499430344,1.0,12.600000381469727,1.0,12.600000381469727,5.086966977924469,12.600000381469727,-0.1627530499430344
2107,2003-04-23,12.8100004196167,12.9399995803833,12.420000076293945,12.420000076293945,740592.0,0.03724696550108364,-1.666661776033452,0.8666659602424448,81.20301317970338,83.97841756904572,-0.6149786175775578,-1.4331472817901059,-0.9468360236718851,1.7381592352577595,14.16500476249724,0.5899991989135742,0.9089278927000937,1.1860002994537346,-0.5460434349345036,2.918044033841973,0.31997843225961553,2.0520221666478538,-1.1040951610467769,88.495640945573,13.702695898361668,0.8660218671941193,4,-0.6400008201599121,-1.3400006294250488,-1.7550005912780762,0.19499969482421875,-2.6000003814697266,2,-0.2271663314413458,-1.2539713776222294,12.350000381469727,1.0,12.600000381469727,1.0,12.600000381469727,-0.2271663314413458
2108,2003-04-24,12.609999656677244,13.0,12.600000381469727,12.899999618530273,1124456.0,-0.015612861544733625,-1.5806550851081502,-0.7435889911846382,72.11153652817873,83.69402599654501,-0.27278807509361513,-1.0872690208598055,-0.7889908580144915,1.8773621523463913,11.918015356404002,0.39999961853027344,0.9549266049578673,0.8579995632171613,-0.7588149175374426,2.474814043971765,0.04959232283986026,1.6664068035944624,-0.7999992370605451,67.22685034921308,-5.741552504396822,0.8084072403773017,4,-0.30999946594238104,-1.1099996566772443,-1.7874999046325666,0.39500045776367365,-1.8499994277954084,3,-0.18160190517058605,-1.666661776033452,12.8100004196167,-1.2539713776222294,12.350000381469727,1.0,12.600000381469727,-0.18160190517058605
2109,2003-04-25,11.93000030517578,12.800000190734865,11.529999732971193,12.550000190734865,1638192.0,-0.05392540602817475,1.267858192020633,2.137930921085083,54.15282360448308,81.37767220361363,0.4953602863997588,-0.2997756468450046,-0.16314171717373505,2.495505024957339,10.380645665940364,1.2700004577636719,0.9761937010087962,0.10000019073486222,-1.3808958747653417,1.5808962562350661,-0.6404478420152397,0.8404482234849642,1.0699996948242205,27.210918336299027,-42.9269169288679,0.7404480327501017,4,0.33499956130981623,-0.4300003051757795,-1.1075005531311017,1.0749998092651385,-1.3800001144409162,4,-0.13746859190030747,-1.5806550851081502,12.609999656677244,-1.666661776033452,12.8100004196167,-1.2539713776222294,12.350000381469727,-0.13746859190030747
2110,2003-04-28,11.770000457763672,12.0,11.5600004196167,11.829999923706055,1527767.0,-0.013411554343606524,1.2,0.09677335002776367,54.697998819747845,77.9417913795763,0.6850760770256894,-0.02529743539408358,-0.05768872143978854,2.5957624598779,8.795434011940447,0.4399995803833008,1.0196950190016416,-0.13349967002868723,-1.4289701310357508,1.1619707909783763,-0.781234900532219,0.5142355604748445,1.2299995422363281,16.326576952096264,-52.062853460822296,0.6477352305035321,4,0.49499940872192383,-0.2700004577636719,-1.0950005054473877,1.234999656677246,-1.510000228881836,0,-0.12404417853560357,1.267858192020633,11.93000030517578,-1.5806550851081502,12.609999656677244,-1.666661776033452,12.8100004196167,-0.12404417853560357
2111,2003-04-29,11.84000015258789,12.31999969482422,11.720000267028807,11.949999809265135,1409470.0,0.005947297544754537,-2.4285737641041707,1.833343929808916,56.856185264167834,74.28763462963495,0.5980123505472044,0.014943725441550981,-0.18028985865219127,2.4682159772738217,7.423425239785147,0.5999994277954137,1.002985859529268,-0.1329999923706051,-1.2348091907772378,0.9688092060360276,-0.6839045915739224,0.41790460683271213,1.1305998420715326,21.088460088737012,-46.91387892501953,0.5509045992033166,4,0.4249997138977051,-0.3400001525878906,-1.1500000953674316,1.1649999618530273,-1.4000005722045898,1,-0.1427365297531884,1.2,11.770000457763672,1.267858192020633,11.93000030517578,-1.5806550851081502,12.609999656677244,-0.1427365297531884
2112,2003-04-30,11.670000076293945,12.09000015258789,11.670000076293945,11.8100004196167,808797.0,-0.014358114366813446,-4.999986376114604,1.2727343661947614,52.44299077265644,70.24239089273759,0.7076046943881611,0.2538790234906969,-0.04531888770743464,2.5810125380740985,6.953801083214257,0.4200000762939453,0.9548979527536403,-0.3385000705719001,-1.344467161542049,0.6674670203982487,-0.8414836160569745,0.16448347491317428,1.271787913131714,9.523831149073432,-58.79713896393676,0.5029835454850748,4,0.5949997901916504,-0.1700000762939453,-0.9925000667572021,1.3350000381469727,-1.119999885559082,2,-0.10282774647986326,-2.4285737641041707,11.84000015258789,1.2,11.770000457763672,1.267858192020633,11.93000030517578,-0.10282774647986326
2113,2003-05-01,11.670000076293945,11.670000076293945,11.670000076293945,11.670000076293945,0.0,0.0,1.0,-0.0,49.480973539665776,65.62122915496275,0.6278344473443163,0.31076678161634597,-0.07881357268772149,2.523228281193063,6.458797853671151,0.0,0.8403122634504374,-0.3645000934600837,-1.301561076744008,0.5725608898238406,-0.8330305851020459,0.10403039818187843,1.2435521480026246,11.023645107126734,-57.361259298747335,0.46853049164196214,5,0.5949997901916504,-0.1700000762939453,-0.7300000190734863,1.3350000381469727,-0.1999998092651385,3,-0.1251071147045465,-4.999986376114604,11.670000076293945,-2.4285737641041707,11.84000015258789,1.2,11.770000457763672,-0.1251071147045465
2114,2003-05-02,11.449999809265135,11.880000114440918,11.15999984741211,11.880000114440918,1761108.0,-0.018851779399360225,2.3488360745905856,-100.0,39.350179511085315,59.93057801476237,0.7460021945664277,0.5552995953558195,0.09348410109814331,2.682780018077816,6.885999902552557,0.7200002670288086,0.6803720711046815,-0.5820003509521499,-1.5253115235170966,0.36131082161279693,-1.0536559372346233,-0.11034476466967647,1.4358813652049278,24.999999999999808,-39.29208893305465,0.47165558628247334,5,0.6300001144409197,0.05000019073486506,-0.5024998188018781,1.555000305175783,-0.24999999999999822,4,-0.060261973089725585,1.0,11.670000076293945,-4.999986376114604,11.670000076293945,-2.4285737641041707,11.84000015258789,-0.060261973089725585
2115,2003-05-05,11.65999984741211,11.8100004196167,11.5,11.5,421489.0,0.018340614990844495,-2.875008940705243,-0.37209240432213614,37.078642053535795,55.26381591924713,0.4343133930336549,0.36229963702915313,-0.1627618356369549,2.410703482816455,7.754555440922839,0.3600006103515643,0.5257370275668087,-0.3710002899169922,-1.3159236990348884,0.573923119200904,-0.8434619944759394,0.10146141464195502,1.156846073975636,43.10345394574572,-17.296856566020537,0.47246170455894776,5,0.4200000762939453,-0.09499979019165039,-0.7649998664855957,1.2200002670288086,-0.5199995040893555,0,-0.09519722737591685,2.3488360745905856,11.449999809265135,1.0,11.670000076293945,-4.999986376114604,11.670000076293945,-0.09519722737591685
2116,2003-05-06,12.020000457763672,12.079999923706055,11.6899995803833,11.710000038146973,739439.0,0.030874838341568456,-1.2285648891153478,1.9375044703526214,41.052648486184914,50.80266428663397,0.02523307405417441,0.04642125782304518,-0.5602981472327979,1.9928039649791636,8.29807501919694,0.4200000762939453,0.36555881136455426,-0.03749971389770579,-0.947627032178886,0.8726276043834744,-0.4925633730382959,0.4175639452428843,0.7305716206650477,92.47315356407458,34.07758019122924,0.45506365914059,5,0.05999946594238281,-0.35000038146972656,-1.2450006008148193,0.7799997329711914,-0.12000083923339844,1,-0.14642264241721048,-2.875008940705243,11.65999984741211,2.3488360745905856,11.449999809265135,1.0,11.670000076293945,-0.14642264241721048
2117,2003-05-07,11.359999656677244,12.130000114440918,11.239999771118164,12.130000114440918,1907343.0,-0.054908550411920776,1.3116878291412972,-2.4838690822281553,31.976741445974795,46.34324261083353,0.511735449069965,0.7387868833246376,0.06178326106459586,2.5919172307963176,8.908468395905494,0.8900003433227539,0.18770362394076479,-0.6940004825592059,-1.614764653173367,0.22676368805495528,-1.1543825678662873,-0.2336183972521244,1.3269495325108114,20.61853136162024,-32.10405214836558,0.4603820853070807,5,0.620000362396242,0.3850002288818377,-0.6174998283386213,1.440000534057619,0.3400001525878906,2,-0.08098592465653642,-1.2285648891153478,12.020000457763672,-2.875008940705243,11.65999984741211,2.3488360745905856,11.449999809265135,-0.08098592465653642
2118,2003-05-08,11.43000030517578,11.6899995803833,11.199999809265137,11.350000381469727,1347850.0,0.00616202910335395,-1.578938914822065,-0.10389594304709655,33.333342390063976,44.02996692034252,0.28692229356971843,0.6974569143934186,-0.03804570203242541,2.46353237160187,9.720687321553013,0.48999977111816406,0.06678951380932219,-0.6194998264312765,-1.5520567818454207,0.31305712898286764,-1.0857783041383477,-0.15322134872420534,1.1958709103412382,27.835091075871958,-19.228609905174977,0.466278477707072,5,0.3099994659423846,0.4299998283386248,-0.5950005054473859,1.2999992370605487,0.2299995422363299,3,-0.07699038415969517,1.3116878291412972,11.359999656677244,-1.2285648891153478,12.020000457763672,-2.875008940705243,11.65999984741211,-0.07699038415969517
2119,2003-05-09,11.279999732971193,11.5,11.0600004196167,11.5,783176.0,-0.013123409291307064,2.9999913302440104,-2.750005960470201,31.96721759991624,41.50432456258345,0.37439565759483706,0.8583888502390788,0.0642943532182052,2.5530450889502383,10.567731955171608,0.4399995803833008,-0.1208945639044785,-0.7485003948211659,-1.7317342794737733,0.2347334898314415,-1.2401173371474705,-0.25688345249486133,1.2872366278216276,20.560689355209192,-20.543431316812622,0.4916169423263041,5,0.4100003242492658,0.7500004768371564,-0.44499993324279963,1.3749999999999982,0.44999980926513494,4,0.0168440193754833,-1.578938914822065,11.43000030517578,1.3116878291412972,11.359999656677244,-1.2285648891153478,12.020000457763672,0.0168440193754833
2120,2003-05-12,11.229999542236328,11.449999809265135,11.079999923706056,11.31999969482422,618785.0,-0.0044326411275272815,1.1142827559522848,0.40909110613082933,33.81503033563797,38.94419623719124,0.3796673802492272,0.8902373563553798,0.05153043447910832,2.542131586480256,11.46055193332167,0.3699998855590785,-0.2751673728798387,-0.7580005645751946,-1.8039675607964032,0.287966431646014,-1.2809840626857998,-0.23501706646458942,1.2468026620859263,15.88777300049199,-21.801463260135094,0.5229834981106046,5,0.36500072479248047,0.8000006675720215,-0.28999972343444824,1.4250001907348633,0.22000026702880682,0,-0.002671392181127108,2.9999913302440104,11.279999732971193,-1.578938914822065,11.43000030517578,1.3116878291412972,11.359999656677244,-0.002671392181127108
2121,2003-05-13,10.720000267028807,11.350000381469727,10.699999809265137,11.31999969482422,1597626.0,-0.04541400676726659,-1.0312506984915564,6.666649006061028,20.227936173958796,35.36474572622485,0.7980060240682612,1.3405927552663872,0.5060523624488926,2.992423302622873,12.101700210377388,0.6500005722045898,-0.34786071837996424,-1.1864998340606707,-2.3599479624688247,-0.013051705652516787,-1.7732238982647477,-0.5997757698565938,1.671793830211115,1.398633111565075,-28.63028631471654,0.5867240642040771,5,0.6949996948242205,1.1299996376037615,0.2949995994567889,1.8849992752075213,0.6399993896484375,1,0.03917911061865631,1.1142827559522848,11.229999542236328,2.9999913302440104,11.279999732971193,-1.578938914822065,11.43000030517578,0.03917911061865631
2122,2003-05-14,11.399999618530273,11.550000190734865,10.59000015258789,10.720000267028807,3034676.0,0.06343277374655676,-1.0425541844508444,-1.1333333333333295,34.83709500817319,33.737648111614554,0.08457317035512091,0.6024857712741536,-0.21396225368193456,2.2560643921800416,12.335873223646288,0.9600000381469744,-0.3995609569898555,-0.4500004768371575,-1.6057279404084355,0.7057269867341205,-1.0278642086227965,0.1278632549484815,0.8564509356716652,73.63635339027061,46.31697334229899,0.5778637317856389,5,-0.03999948501586914,0.3950004577636719,-0.4224996566772461,0.9300003051757812,-0.3599996566772461,2,0.04385965059044983,-1.0312506984915564,10.720000267028807,1.1142827559522848,11.229999542236328,2.9999913302440104,11.279999732971193,0.04385965059044983
2123,2003-05-15,10.460000038146973,10.460000038146973,9.380000114440918,10.270000457763672,9862219.0,-0.0824561063015622,10.368445356850659,0.27941141408998976,32.70588309212114,32.99939295395187,0.9329989792093549,1.4481911213825551,0.6913602463222475,3.133666188545366,13.684652465820124,2.0199995040893555,-0.49341439928163666,-1.283000040054322,-2.538323274939298,-0.027676805169345897,-1.91066165749681,-0.655338422611834,1.629805475893562,49.76957998778238,21.509652406789073,0.6276616174424878,5,0.2950000762939453,0.7300000190734863,0.4024999141693115,1.7750000953674316,0.48999977111816406,3,0.11854682281032125,-1.0425541844508444,11.399999618530273,-1.0312506984915564,10.720000267028807,1.1142827559522848,11.229999542236328,0.11854682281032125
2124,2003-05-16,11.09000015258789,11.09000015258789,10.350000381469727,10.350000381469727,4413883.0,0.06022945622785336,1.0,3.894744239041505,42.7966087996638,33.63472259241053,0.27553846095789325,0.7370544482436934,0.03812441746415551,2.444777230361133,14.707948656677866,0.7399997711181641,-0.549919052311445,-0.5774999141693122,-1.7969197384850766,0.6419199101464521,-1.1872098263271944,0.03220999798856994,0.6746287135006899,78.8018423053427,47.006947181068895,0.6097099121578822,5,-0.33500003814697266,0.09999990463256836,-0.23000025749206543,0.7649998664855975,-0.31000041961669744,4,0.05139762732024922,10.368445356850659,10.460000038146973,-1.0425541844508444,11.399999618530273,-1.0312506984915564,10.720000267028807,0.05139762732024922
2125,2003-05-19,10.5,11.0,10.489999771118164,10.989999771118164,2458413.0,-0.05320109508296189,1.0,-0.6621620576689615,37.21374309769336,33.2081775492448,0.7640348606715754,1.2244388205556476,0.5946525451439886,2.9742549626007406,15.786545045229023,0.6000003814697266,-0.6152587036797978,-1.0625000476837165,-2.3052624081252624,0.18026231275782933,-1.6838812279044895,-0.4411188674629436,0.9784734158908606,51.61289613739937,17.700992213680536,0.6213811802207734,5,0.25500011444091797,0.690000057220459,0.33499979972839355,1.1549997329711914,0.15999984741210938,0,0.11714281354631706,1.0,11.09000015258789,10.368445356850659,10.460000038146973,-1.0425541844508444,11.399999618530273,0.11714281354631706
2126,2003-05-20,10.34000015258789,10.640000343322754,10.3100004196167,10.399999618530273,1859527.0,-0.015238080705915147,-4.500047684140255,0.12244794687447694,37.28489909107388,33.797972843144706,0.738306180582784,1.292395353575806,0.7960020331378246,3.0661200292231054,16.668977606576238,0.3299999237060547,-0.6388567147582389,-1.1219998836517338,-2.420462215011403,0.1764624477079355,-1.7712310493315684,-0.4727687179718991,0.8866564671289776,44.239631538931405,6.943607814156806,0.6492311656798349,5,0.19499969482421875,0.8499999046325684,0.5324995517730713,1.1899995803833008,0.15999984741210938,1,0.10735006192426733,1.0,10.5,1.0,11.09000015258789,10.368445356850659,10.460000038146973,0.10735006192426733
2127,2003-05-21,9.899999618530273,10.470000267028807,9.8100004196167,10.390000343322754,1514128.0,-0.042553242511074285,1.0307669735539065,8.166751438471564,34.39153581541987,33.915549890406474,1.0610019706783067,1.5844430970204453,1.293401797124993,3.434735483098839,18.42485541769715,0.6599998474121076,-0.6888859541971932,-1.41650037765503,-2.7310229895430798,-0.10197776576698026,-2.073761683599054,-0.759239071711006,1.105058220553481,30.40932704614724,-9.78821230964774,0.6572613059440248,5,0.5650005340576172,1.2900004386901855,1.1850001811981201,1.630000114440918,0.5500001907348633,2,0.1474747570105177,-4.500047684140255,10.34000015258789,1.0,10.5,1.0,11.09000015258789,0.1474747570105177
2128,2003-05-22,10.31999969482422,10.34000015258789,10.0,10.100000381469727,1287247.0,0.04242425176540543,1.6153834867769505,-0.4489775264060386,40.37478901789938,34.8497244924046,0.5218701906571024,1.0372666999303188,0.9055940440465626,2.9420341243596546,20.36596476411533,0.4400005340576172,-0.7770425701353059,-0.8820003032684305,-2.11876369800739,0.3547630914705291,-1.5003820006379112,-0.2636186058989498,0.4900512173023941,39.8437016876315,-2.182195713943166,0.6183816973694799,5,0.1450004577636701,0.8700003623962385,0.9900002479553205,1.1600003242492676,0.5500001907348615,3,0.06976746979846404,1.0307669735539065,9.899999618530273,-4.500047684140255,10.34000015258789,1.0,10.5,0.06976746979846404
2129,2003-05-23,10.289999961853027,10.5600004196167,10.1899995803833,10.369999885559082,808457.0,-0.0029069509552639428,-1.6428566562898073,-0.3636371517994127,37.961339829937636,35.31042554732678,0.44328653018674125,0.9887982646644673,0.9452123114724298,2.895066963510189,20.875676130162315,0.37000083923339844,-0.7796173587852682,-0.830000019073486,-2.080919858473605,0.4209198203266329,-1.4554599387735454,-0.20454009937342654,0.34844485455130325,40.33611020952793,-1.4893107337787157,0.6254599197000592,5,0.17500019073486328,0.9000000953674316,1.0949997901916504,1.1900000572204608,0.21000003814697266,4,0.06413992709998584,1.6153834867769505,10.31999969482422,1.0307669735539065,9.899999618530273,-4.500047684140255,10.34000015258789,0.06413992709998584
2130,2003-05-26,10.3100004196167,10.43000030517578,10.25,10.359999656677246,416915.0,0.0019436790901667944,-1.1176496987512272,0.6249910592947572,34.01869522055988,36.84273210806023,0.3118550786608054,0.8999509909403258,0.9162407302066296,2.8004682972891537,21.412932931793645,0.18000030517577947,-0.7966581352065063,-0.7369995594024665,-1.998562564545166,0.5245634457402328,-1.3677810619738153,-0.10621805683111774,0.25,60.24096939279665,23.796768753080045,0.6307815025713494,5,0.1549997329711914,0.8799996376037598,1.3524994850158691,1.1699995994567889,-0.0800008773803711,0,0.04558674046804434,-1.6428566562898073,10.289999961853027,1.6153834867769505,10.31999969482422,1.0307669735539065,9.899999618530273,0.04558674046804434
2131,2003-05-27,10.149999618530273,10.329999923706056,9.850000381469727,10.25,1558577.0,-0.01551899074436447,2.692300920661666,2.0000381475547417,37.52577623660558,37.141474466774945,0.42744919977775986,0.9769375673828193,1.0823123396889507,2.8867378986786942,22.639173555353068,0.4799995422363299,-0.8028305482839997,-0.8125003337860104,-2.0768100940416456,0.45180942646962485,-1.444655213913828,-0.18034545365819277,0.4100008010864258,45.33322652180989,6.602682638005319,0.6321548801278176,5,0.08500051498413086,1.0400004386901855,1.5200002193450928,1.3300004005432147,0.37000083923339844,1,0.05024632985707278,-1.1176496987512272,10.3100004196167,-1.6428566562898073,10.289999961853027,1.6153834867769505,10.31999969482422,0.05024632985707278
2132,2003-05-28,10.470000267028807,10.59000015258789,10.039999961853027,10.199999809265137,1790930.0,0.03152715867243261,1.1568625251040627,-2.6999942779759114,40.588237384060825,38.017291610323795,-0.04285131972773293,0.5928206631337289,0.7702918132046452,2.4901265177610217,23.687746525982334,0.5500001907348633,-0.8152067837906571,-0.43249969482422124,-1.6690292691943718,0.8040298795459293,-1.0507644820092956,0.18576509236085315,-1.0900001525878888,83.78379423310362,41.870877629320226,0.6182647871850752,5,-0.019999980926511896,0.7199997901916522,1.2049996852874774,0.9849996566772479,-0.039999961853027344,2,0.002865303935632779,2.692300920661666,10.149999618530273,-1.1176496987512272,10.3100004196167,-1.6428566562898073,10.289999961853027,0.002865303935632779
2133,2003-05-29,10.210000038146973,10.479999542236328,10.18000030517578,10.350000381469727,494311.0,-0.02483287700580139,-1.999995231623835,-0.518518910976423,39.7312908720755,37.67670072948066,0.19887040203142092,0.7777065394627307,1.0473434986712498,2.672663404111427,24.792985682892578,0.29999923706054865,-0.7375889579521946,-0.619499921798706,-1.8374961457565515,0.5984963021591394,-1.228498033777628,-0.010501809819784214,-0.8057999229431161,48.64861730068845,3.8681146404173674,0.6089981119789226,5,0.19500017166137695,0.9800000190734863,1.609999656677246,1.244999885559082,0.28999996185302734,3,0.023506343802298657,1.1568625251040627,10.470000267028807,2.692300920661666,10.149999618530273,-1.1176496987512272,10.3100004196167,0.023506343802298657
2134,2003-05-30,10.760000228881836,10.760000228881836,10.149999618530273,10.329999923706056,1094419.0,0.05386877460136463,1.837210127570483,-3.0714232191878676,45.8844200375123,38.64010927834943,-0.45020711212373143,0.18273159117705795,0.5040512893132139,2.048889042649673,25.114525748962635,0.6100006103515625,-0.7547547089572202,-0.03499975204467809,-1.2175661392809598,1.1475666351916036,-0.626282945662819,0.5562834415734628,-1.332084112930298,100.0,49.434674251598054,0.5912831936181405,5,-0.47499990463256836,0.3299999237060547,1.1399998664855957,0.45999956130981623,0.26999950408935725,4,0.010223016202359103,-1.999995231623835,10.210000038146973,1.1568625251040627,10.470000267028807,2.692300920661666,10.149999618530273,0.010223016202359103
2135,2003-06-02,10.550000190734863,10.75,10.31999969482422,10.65999984741211,1552552.0,-0.01951673175464197,1.9655197361281354,-0.25581297351005233,48.428835294329204,39.87832441204446,-0.25967642325980655,0.32180875101729,0.7400568036868336,2.178833662676272,25.45344223974617,0.4400005340576154,-0.6923968906323861,-0.18949980735778738,-1.303326369717233,0.9243267550016583,-0.7464130885375102,0.36741347382193545,-1.068800710266114,76.92306886158515,19.306587028988424,0.5569132811797224,6,-0.2649998664855957,0.2999997138977051,1.3324997425079346,0.6699995994567889,0.7699995040893572,0,-0.0047393544863415515,1.837210127570483,10.760000228881836,-1.999995231623835,10.210000038146973,1.1568625251040627,10.470000267028807,-0.0047393544863415515
2136,2003-06-03,10.260000228881836,10.600000381469727,10.220000267028807,10.5,1758378.0,-0.027488147545979058,-1.3750029802350656,2.181822910796494,38.64542975546054,40.3509792942712,0.019871899670103943,0.4987652570965331,1.0435572109790279,2.384203416428175,26.34679690682692,0.38000011444091975,-0.735318372598627,-0.39149975776672363,-1.3460737011412451,0.5630741856077979,-0.8687867294539835,0.08578721392053623,-0.7276487184765639,30.555581310639425,-24.00034536536726,0.4772869716872605,6,0.04500007629394531,0.5899996757507324,1.622499704360962,0.9599995613098162,1.0199995040893572,1,-0.0029240434674705496,1.9655197361281354,10.550000190734863,1.837210127570483,10.760000228881836,-1.999995231623835,10.210000038146973,-0.0029240434674705496
2137,2003-06-04,10.4399995803833,10.5,10.149999618530273,10.3100004196167,1010219.0,0.01754379605126788,1.8000030517578125,-0.5416636864315857,49.76525296086624,41.39436417682308,-0.08434257497125053,0.25961863634035787,0.8900667745500392,2.1242321438369167,26.750221829923504,0.35000038146972656,-0.6919842860000962,-0.16550040245056152,-1.0632982751317037,0.7322974702305807,-0.6143993387911326,0.2833985338900096,-0.8585421212389654,47.540929784626165,-7.305645142495386,0.44889893634057154,6,-0.13499927520751953,0.3150005340576172,1.442500352859497,0.7800002098083514,1.2200002670288086,2,0.007662919597304585,-1.3750029802350656,10.260000228881836,1.9655197361281354,10.550000190734863,1.837210127570483,10.760000228881836,0.007662919597304585
2138,2003-06-05,10.550000190734863,10.640000343322754,10.350000381469727,10.399999618530273,1735026.0,0.010536457353719886,-1.3200085449544714,1.1538580043135702,42.780754253856195,41.929854668369586,-0.17688829547100582,0.08465039060446955,0.8122683992197661,1.9332890245864363,27.01836310690293,0.28999996185302734,-0.6329210800472254,-0.01149978637695348,-0.8210811312338819,0.798081558479975,-0.4162904588054168,0.39329088605150986,-0.9214010208010279,65.57379868424344,13.189099804696397,0.4047906724284641,6,-0.24499988555908203,0.2049999237060547,1.3324997425079346,0.5749998092651367,0.9700002670288086,3,-0.011374396529818975,1.8000030517578125,10.4399995803833,-1.3750029802350656,10.260000228881836,1.9655197361281354,10.550000190734863,-0.011374396529818975
2139,2003-06-06,11.470000267028807,11.600000381469727,10.510000228881836,10.640000343322754,2839801.0,0.0872037971242785,1.0,5.533311716797943,61.916457713709015,45.02960605649727,-1.0190687352580525,-0.8647201328620167,-0.07449114537279478,0.9389501665525444,26.61479163965186,1.0900001525878906,-0.4842773456352951,0.8990002632141092,0.05040015918161522,1.7476003672466032,0.4747002111978613,1.323300315230357,-1.7961450547370514,91.03447958348777,36.959603180972486,0.424300052016247,6,-0.7449998855590803,-0.7150001525878888,0.41249966621399103,-0.37500047683715465,-0.020000457763671875,4,-0.0845684607189705,-1.3200085449544714,10.550000190734863,1.8000030517578125,10.4399995803833,-1.3750029802350656,10.260000228881836,-0.0845684607189705
2140,2003-06-09,11.199999809265137,11.4399995803833,11.140000343322754,11.4399995803833,1157280.0,-0.023539708062588538,1.4999960263532255,-0.2891563773241511,60.2870694408986,47.55863863475204,-0.6811785756684134,-0.6293494921416993,0.22855440757774836,1.1334047966292715,26.18941066883594,0.3299999237060529,-0.40439623472381925,0.6304997920989983,-0.2132880975730398,1.4742876817710364,0.20860584726297837,1.0523937369350183,-1.4105758868227039,72.41376815597631,16.388630893612948,0.4218939448360193,6,-0.37999963760375977,-0.44499969482421875,0.5900001525878906,-0.10500001907348455,0.26000022888183594,0,-0.015178578499020379,1.0,11.470000267028807,-1.3200085449544714,10.550000190734863,1.8000030517578125,10.4399995803833,-0.015178578499020379
2141,2003-06-10,11.140000343322754,11.350000381469727,11.029999732971193,11.119999885559082,1134379.0,-0.005357095264657774,-2.1999942779759682,-0.08333532015672063,66.31579000203536,50.41725559230478,-0.52074070021518,-0.5652521171063931,0.3167474120817353,1.1221714177558155,25.2257991886277,0.3200006484985334,-0.3024154750114363,0.5495003223419186,-0.330200082021717,1.4292007267055542,0.10965012016010078,0.9893505245237364,-1.241941833338684,68.2758761302679,8.63829623096504,0.43985020218181764,6,-0.2650003433227539,-0.38500022888183594,0.6824996471405029,-0.04500055313110174,0.21000003814697266,1,0.016157930516524255,1.4999960263532255,11.199999809265137,1.0,11.470000267028807,-1.3200085449544714,10.550000190734863,0.016157930516524255
2142,2003-06-11,11.899999618530273,11.920000076293945,11.140000343322754,11.270000457763672,2113619.0,0.06822255402021216,1.3283571467206419,31.499237078008775,69.08211870431177,53.678458684775464,-1.1807289305343343,-1.3553621413905148,-0.4220871240346469,0.2925597705986114,24.923469402605225,0.7799997329711914,-0.15360473214051495,1.2844995975494378,0.2873567946657829,2.2816424004330926,0.7859281961076103,1.7830709989912652,-1.899824596257064,98.72608524513686,35.073436122904724,0.49857140144182754,6,-0.8649997711181641,-1.1449995040893555,-0.024999618530273438,-0.8049998283386213,-0.5699996948242188,2,-0.052100832389409324,-2.1999942779759682,11.140000343322754,1.4999960263532255,11.199999809265137,1.0,11.470000267028807,-0.052100832389409324
2143,2003-06-12,11.699999809265135,12.0,11.550000190734865,11.989999771118164,2566823.0,-0.016806707199696458,1.9032206460980814,-0.4603180129639357,66.35730160261488,55.9532233031202,-0.8349495719462148,-1.1148610095796254,-0.20893541134557658,0.4231532161648204,23.377403622062914,0.44999980926513494,-0.01730044539595177,1.0224997997283918,-0.08231978343641799,2.1273193828932015,0.4700900081459878,1.5749095913107958,-1.546238782670267,79.86575591822196,12.715810785851744,0.5524097915824048,6,-0.6249999999999982,-1.009999752044676,0.16250014305114924,-0.6700000762939435,-0.06999969482421697,3,-0.0034188002141120055,1.3283571467206419,11.899999618530273,-2.1999942779759682,11.140000343322754,1.4999960263532255,11.199999809265137,-0.0034188002141120055
2144,2003-06-13,11.65999984741211,11.789999961853027,11.5,11.779999732971193,1118998.0,-0.0034188002141120055,3.14284643837576,0.4137927632552562,65.58890478345764,57.85989769080113,-0.7306998938607325,-1.0856293691753915,-0.16726047004454614,0.398877122948889,22.855942543986405,0.28999996185302734,0.08863903006580287,0.9539998531341549,-0.22269306478981576,2.1306927710581256,0.36565339417217047,1.5423463120961394,-1.3216149234767283,64.94844752678884,-2.9483934586419878,0.5883464589619852,6,-0.5850000381469727,-0.9699997901916504,0.1400001049041748,-0.630000114440918,0.03999996185302557,4,-0.012006808874831187,1.9032206460980814,11.699999809265135,1.3283571467206419,11.899999618530273,-2.1999942779759682,11.140000343322754,-0.012006808874831187
2145,2003-06-16,11.729999542236328,11.81999969482422,11.40999984741211,11.65999984741211,1985663.0,0.006003404437415538,2.2799987792968426,-0.5833313465099375,68.632075577794,61.19174722661596,-0.6880722892934639,-1.11597232463461,-0.24054008403938631,0.2672299510755991,22.245128482055243,0.40999984741211115,0.233073215212233,0.9624995708465569,-0.29467970226910367,2.2196788439622175,0.3339099342887266,1.5910892074043872,-1.2254531106944846,72.1649089241278,1.355514780117872,0.6285896365578302,6,-0.6549997329711914,-1.0399994850158691,0.13000059127807617,-0.6999998092651367,0.1400003433227539,0,-0.02387039589924922,3.14284643837576,11.65999984741211,1.9032206460980814,11.699999809265135,1.3283571467206419,11.899999618530273,-0.02387039589924922
2146,2003-06-17,11.449999809265135,11.899999618530273,11.31999969482422,11.850000381469727,1821163.0,-0.02387039589924922,1.3200041198808978,-5.714318801089943,61.66666439601292,62.51412627496559,-0.247552147838503,-0.7890030057290822,0.038983705798338875,0.49498419133288785,21.350972437006007,0.5799999237060529,0.30140925823644693,0.6269998550415021,-0.6485861745153656,1.9025858845983699,-0.010793159736930846,1.264792869819935,-0.7959080208774765,36.04646391838298,-31.753530303099694,0.6377930147784335,6,-0.27499961853027166,-0.759999752044676,0.36250042915344416,-0.42000007629394354,0.44000053405762074,1,0.0008733824496438558,2.2799987792968426,11.729999542236328,3.14284643837576,11.65999984741211,1.9032206460980814,11.699999809265135,0.0008733824496438558
2147,2003-06-18,11.359999656677244,11.56999969482422,11.289999961853027,11.56999969482422,1035792.0,-0.007860275466124,1.666663639129676,0.524999344349852,64.26798966339781,64.90159687602578,-0.014892013131310833,-0.6155759826345548,0.12938655074910166,0.540786368048277,19.896717951416807,0.2799997329711932,0.3709968979681193,0.46399970054626216,-0.7550316422120282,1.6830310433045526,-0.14551597083288215,1.0735153719254065,-0.5713170471283515,9.859111417361188,-57.86985326454618,0.6095156713791451,6,-0.10499954223632635,-0.6699995994567853,0.27250027656555353,-0.3299999237060529,0.7700004577636737,2,-0.0008802179145876998,1.3200041198808978,11.449999809265135,2.2799987792968426,11.729999542236328,3.14284643837576,11.65999984741211,-0.0008802179145876998
2148,2003-06-19,11.039999961853027,11.489999771118164,10.899999618530273,11.390000343322756,1425771.0,-0.02816898807176682,1.145458076418896,1.6666681804351282,53.68420867708499,63.98690253862311,0.42680699583488035,-0.25177880012568643,0.44317739835038417,0.8278506803100747,18.292069017398376,0.5900001525878906,0.5242005179788816,0.10799999237060476,-1.08157909292982,1.2975790776710294,-0.48678955027960846,0.702789535020818,0.9600000381469727,14.00003433227539,-47.59600078415865,0.5947895426502124,6,0.4099998474121094,-0.34999990463256836,0.5375001430511475,-0.08500003814697266,1.1800003051757795,3,0.02626811257745265,1.666663639129676,11.359999656677244,1.3200041198808978,11.449999809265135,2.2799987792968426,11.729999542236328,0.02626811257745265
2149,2003-06-20,10.949999809265137,11.0600004196167,10.850000381469727,10.920000076293944,1562773.0,-0.008152187762578977,-1.47060143500676,-0.08571342935461307,55.434779791839766,63.44775924428324,0.48644266204272135,-0.11573150190069903,0.519992076207755,0.8808642954036543,17.056287346427943,0.21000003814697266,0.6026174986889998,-0.015000152587891336,-1.1655695672583377,1.135569262082555,-0.5902848599231145,0.5602845547473319,1.028000183105469,9.523761948185475,-48.06254304102047,0.5752847073352227,6,0.47500038146972656,-0.04499959945678711,0.022500276565551758,-0.11999988555908203,1.2499999999999982,4,0.062100485572649244,1.145458076418896,11.039999961853027,1.666663639129676,11.359999656677244,1.3200041198808978,11.449999809265135,0.062100485572649244
2150,2003-06-23,10.779999732971193,11.229999542236328,10.770000457763672,10.899999618530273,911509.0,-0.015525121393162089,-5.571488906600181,-4.000031789426541,57.30336687357304,62.44637889667631,0.6600072211583328,0.09621829252121294,0.6635985080134432,1.0096397210038592,15.634731125879847,0.45999908447265625,0.7092340735031666,-0.20850019454955948,-1.3213205197650577,0.9043201306659387,-0.7649103571573086,0.34790996805818963,1.152880274963378,0.8848922684807756,-57.637096781502855,0.5564101626077492,6,0.6050004959106428,0.12500047683715643,0.1925003528594953,0.050000190734861505,1.7100000381469709,0,0.0853432373917482,-1.47060143500676,10.949999809265137,1.145458076418896,11.039999961853027,1.666663639129676,11.359999656677244,0.0853432373917482
2151,2003-06-24,10.65999984741211,11.0,10.65999984741211,10.84000015258789,1149967.0,-0.01113171507714028,-2.7777730682829653,1.5000039736467967,53.1428618139163,60.67535035329903,0.78758125079883,0.27024052866408077,0.7452723910879318,1.0925677994529828,13.786217269601034,0.3400001525878906,0.6526158952720422,-0.3540000915527344,-1.407723078698952,0.6997228955934833,-0.8808615851258441,0.17286140202037537,1.2031073875122082,0.0,-57.436156791587734,0.526861493573109,6,0.6700000762939453,0.24500036239624023,0.3125002384185791,0.1700000762939453,1.989999771118164,1,0.11350844798001747,-5.571488906600181,10.779999732971193,-1.47060143500676,10.949999809265137,1.145458076418896,11.039999961853027,0.11350844798001747
2152,2003-06-25,10.5,10.949999809265137,10.470000267028807,10.619999885559082,1450856.0,-0.015009366763823362,-4.333347461892541,0.6666649006061119,49.29577162094894,58.77962479978059,0.8136732029132023,0.45598152741975717,0.8584940197711219,1.2221726625013787,12.482088654648512,0.4799995422363299,0.6157039758042231,-0.515499925613403,-1.5660429360590626,0.5350430848322567,-1.040771430836232,0.009771579609425984,1.2668586439233405,2.9411517212429006,-51.257037327778576,0.5252715052228294,6,0.684999942779541,0.4050002098083496,0.3624999523162842,0.3299999237060547,2.3500003814697266,2,0.13238098507835772,-2.7777730682829653,10.65999984741211,-5.571488906600181,10.779999732971193,-1.47060143500676,10.949999809265137,0.13238098507835772
2153,2003-06-26,10.449999809265137,10.56999969482422,10.350000381469727,10.489999771118164,1260890.0,-0.004761922927129847,1.1999952316238491,0.3333333333333333,30.970129336818772,54.933094194598496,0.7461832630428002,0.5532491717288828,0.8579138442731455,1.2315982489937305,11.18600086739081,0.21999931335449396,0.5558267608474363,-0.5775001049041748,-1.594241364559558,0.4392411547512083,-1.0858707347318663,-0.06912947507648326,1.1871729969687497,11.363582177543984,-36.59809134809327,0.5083706298276918,6,0.6750001907348633,0.47500038146972656,0.3775002956390381,0.38000011444091797,2.6800003051757812,3,0.16076558237697447,-4.333347461892541,10.5,-2.7777730682829653,10.65999984741211,-5.571488906600181,10.779999732971193,0.16076558237697447
2154,2003-06-27,10.869999885559082,10.890000343322754,10.5,10.510000228881836,822562.0,0.04019139559424367,-1.0526327677377094,-9.0,44.169608568651796,52.2150423046938,0.22611538051071278,0.14958165986587169,0.39117098174695286,0.7658687131359763,10.135131908959544,0.4400005340576172,0.42120019010666354,-0.16300001144409215,-1.1748267523144449,0.8488267294262606,-0.6689133818792694,0.3429133589910851,0.6127122297031047,59.09090909090909,13.634754151000507,0.5059133704351768,6,0.25500011444091797,0.05500030517578125,-0.04249978065490723,-0.009999752044677734,1.829999923706053,4,0.12419506860006657,1.1999952316238491,10.449999809265137,-4.333347461892541,10.5,-2.7777730682829653,10.65999984741211,0.12419506860006657
2155,2003-06-30,10.5,10.949999809265137,10.369999885559082,10.800000190734863,1533184.0,-0.03403862828468207,-1.0714267467979557,-0.8333346578822582,39.808906654372166,49.786402555622615,0.45068584524947575,0.5435096136425823,0.7091649150824111,1.0915151405220875,9.116965350289773,0.5799999237060547,0.29264775188738845,-0.53049988746643,-1.5475848450846517,0.48658507015179175,-1.03904236627554,-0.021957408657319988,0.8467867072070909,23.076877932550243,-18.68751094193411,0.5085424788091106,6,0.46000003814697266,0.4250001907348633,0.3275001049041748,0.42999982833862305,2.029999732971193,0,0.16190474373953667,-1.0526327677377094,10.869999885559082,1.1999952316238491,10.449999809265137,-4.333347461892541,10.5,0.16190474373953667
2156,2003-07-01,10.229999542236328,10.609999656677246,10.210000038146973,10.460000038146973,1130107.0,-0.025714329310825845,-1.9629655793582113,0.7666678322678678,18.49056006241709,44.70002148884698,0.5916481332580013,0.8549826605495081,0.9310092219123849,1.3167385365183861,8.01681708629548,0.39999961853027344,0.1532796760554369,-0.7990003108978279,-1.8209468208882438,0.22294619909258806,-1.3099735658930367,-0.288027055902619,0.9971728058822791,2.7026365236756167,-30.54052248683982,0.5109732549952081,7,0.6200003623962402,0.6950006484985352,0.5975005626678467,0.9600005149841309,2.1700000762939453,1,0.2209188983392456,-1.0714267467979557,10.5,-1.0526327677377094,10.869999885559082,1.1999952316238491,10.449999809265137,0.2209188983392456
2157,2003-07-02,10.520000457763672,10.56999969482422,10.260000228881836,10.489999771118164,1755684.0,0.028348086852792553,3.7692533415495544,-0.1304374867833464,28.46717081451075,41.89812839300539,0.1899365719816668,0.6021553306662373,0.5803996709785402,0.9911758891863904,6.761313720875356,0.3400001525878924,-0.010934282358189051,-0.5129994392395023,-1.5258244342806417,0.4998255558016371,-1.019411936760072,-0.006586941718932593,0.5647677669589068,41.89196155402566,13.945357017396773,0.5064124975205698,7,0.19999933242797852,0.4999995231628418,0.19249963760375977,0.6699995994567871,1.1199998855590838,2,0.20247139430442518,-1.9629655793582113,10.229999542236328,-1.0714267467979557,10.5,-1.0526327677377094,10.869999885559082,0.20247139430442518
2158,2003-07-03,10.43000030517578,10.68000030517578,10.300000190734863,10.68000030517578,995716.0,-0.008555147212134684,2.0400009155273295,-8.333142602835526,27.957004684282623,38.8450422699435,0.20596843481486538,0.7195986392376863,0.6139433685716078,1.0440912484081615,5.657117313864048,0.3800001144409162,-0.1307734620614749,-0.5969995975494395,-1.623205540573748,0.4292063454748689,-1.1101025690615938,-0.08389662603728532,0.5323003734262137,29.729775010116445,6.196647848828256,0.5131029715121539,7,0.2899994850158709,0.6449995040893572,0.3899998664855975,0.7599997520446795,1.5199995040893555,3,0.232023011072497,3.7692533415495544,10.520000457763672,-1.9629655793582113,10.229999542236328,-1.0714267467979557,10.5,0.232023011072497
2159,2003-07-04,10.5,10.81999969482422,10.399999618530273,10.43000030517578,2622580.0,0.0067113799401792296,-5.461486545966752,-0.2799987792968821,27.957004684282666,35.584335360022344,0.07311193263869065,0.6041795395420202,0.5090583769612778,0.9354405919183808,5.847062022680402,0.4200000762939471,-0.2628465424836346,-0.4784998893737793,-1.5082319012062992,0.5512321224587406,-0.9933658952900384,0.03636611654247979,0.35697858893828993,39.18919615540257,20.906810283602947,0.5148660059162596,7,0.10500001907348633,0.5749998092651367,0.2975001335144043,0.690000057220459,1.3900003433227557,4,0.25047620137532545,2.0400009155273295,10.43000030517578,3.7692533415495544,10.520000457763672,-1.9629655793582113,10.229999542236328,0.25047620137532545
2160,2003-07-07,11.029999732971193,11.109999656677246,10.600000381469727,10.600000381469727,2528410.0,0.05047616504487551,-1.372093229567497,6.142874659400414,43.09210608870681,34.46758472388796,-0.46678318444231515,0.06407602497000653,-0.04522920638530614,0.3707567983562221,6.186626939915786,0.6099996566772461,-0.31133490069015934,0.05999984741211151,-0.9648285690348661,1.0848282638590891,-0.4524143608113764,0.5724140556355994,-0.8199996948242205,91.1111158206161,71.97446388547218,0.5124142082234884,7,-0.3699998855590838,0.045000076293943536,-0.3424994945526141,0.1600003242492658,0.6599998474121076,0,0.15140526896858653,-5.461486545966752,10.5,2.0400009155273295,10.43000030517578,3.7692533415495544,10.520000457763672,0.15140526896858653
2161,2003-07-08,11.31999969482422,11.43000030517578,11.0,11.130000114440918,2046224.0,0.026291928275043563,1.0975583659171517,0.44186015564875686,49.38271677615773,34.477245296688935,-0.7300938415988423,-0.22319050715069366,-0.3589046012193364,0.04852468764734219,6.887713991561674,0.4300003051757795,-0.3565829056513543,0.34099984169006525,-0.6932329344616175,1.375232617841748,-0.17611654638577612,0.8581162297659066,-1.091999664306643,90.5982390445654,67.38451417432489,0.5171163880758417,7,-0.4999995231628436,-0.2449998855590838,-0.7524995803833026,-0.12999963760376154,0.6700000762939435,1,0.10689046561549054,-1.372093229567497,11.029999732971193,-5.461486545966752,10.5,2.0400009155273295,10.43000030517578,0.10689046561549054
2162,2003-07-09,11.279999732971193,11.399999618530273,11.149999618530273,11.369999885559082,1435842.0,-0.0035335656299810836,2.3333418104599266,-0.4736860597603625,54.05404882939741,37.042125240308785,-0.6345444651400136,-0.24455965930540557,-0.33805256249309856,0.06595165634068145,6.787534153791162,0.25,-0.39928882376113073,0.33199987411499166,-0.6198866941397636,1.283886442369747,-0.14394341001238686,0.8079431582423702,-1.0039196914672868,86.7256144236055,59.77095338132915,0.4759432841273781,7,-0.45999956130981623,-0.20499992370605646,-0.7024996280670184,-0.0899996757507342,1.3000001907348615,2,0.09929077234685968,1.0975583659171517,11.31999969482422,-1.372093229567497,11.029999732971193,-5.461486545966752,10.5,0.09929077234685968
2163,2003-07-10,11.65999984741211,11.729999542236328,11.25,11.390000343322756,2255686.0,0.03368795420536963,1.3414674993894142,-2.9999894036367114,60.923074304705594,38.90362143320365,-0.9217923067162488,-0.6616323554585044,-0.7331797542260183,-0.3335232390795184,6.775039922514245,0.4799995422363281,-0.4048403336532118,0.7139999866485596,-0.23137971906196952,1.6593796923590887,0.24131013379329502,1.1866898395038241,-1.3377629953613273,94.73686474889682,62.868381078366696,0.4726898528552643,7,-0.690000057220459,-0.554999828338623,-1.1299996376037598,-0.4699997901916504,0.7200002670288086,3,-0.0017152233577252263,2.3333418104599266,11.279999732971193,1.0975583659171517,11.31999969482422,-1.372093229567497,11.029999732971193,-0.0017152233577252263
2164,2003-07-11,11.520000457763672,11.739999771118164,11.4399995803833,11.65999984741211,1255151.0,-0.012006808874831187,1.000006357844945,-0.5185172103208977,61.4906935314527,41.312708863990366,-0.7597945161533186,-0.5614447040059325,-0.6031537833231049,-0.21943926485632836,6.863272641892896,0.3000001907348633,-0.3818589063139157,0.581000566482544,-0.3439721450149733,1.5059732779800612,0.11851421073378532,1.0434869222313026,-1.1132978443017567,80.70180428584813,43.058749345535354,0.46248635574875846,7,-0.5450005531311035,-0.41500043869018555,-0.9900002479553223,-0.3300004005432129,0.9699993133544922,4,0.037326331112397915,1.3414674993894142,11.65999984741211,2.3333418104599266,11.279999732971193,1.0975583659171517,11.31999969482422,0.037326331112397915
2165,2003-07-14,11.449999809265135,11.68000030517578,11.34000015258789,11.65999984741211,1463811.0,-0.00607644494070847,1.7199908447615113,1.5000068119891135,62.46056317308095,46.19826476517524,-0.6044267841422002,-0.5412464711938956,-0.5509155621715376,-0.1760241805549967,7.035346839520518,0.34000015258788885,-0.29088954232479125,0.5249999046325673,-0.3570431103904603,1.407042919655595,0.0839783971210526,0.966021412144082,-0.9366334231907203,60.810803844597196,17.645816316663186,0.44102150751151387,7,-0.44999980926513494,-0.3449997901916486,-0.7099995613098127,-0.25999975204467596,0.7799997329711932,0,0.03842799488097626,1.000006357844945,11.520000457763672,1.3414674993894142,11.65999984741211,2.3333418104599266,11.279999732971193,0.03842799488097626
2166,2003-07-15,11.460000038146973,11.550000190734865,11.380000114440918,11.43000030517578,1493604.0,0.0008733824496438558,-1.6153834867769779,-0.14285584534130907,65.8940329383797,50.35680500116068,-0.47114940457806576,-0.5802065880636267,-0.5905339089128265,-0.2101073081884941,7.394138197834504,0.1700000762939471,-0.2690096633250185,0.5345001220703125,-0.3488064259500323,1.4178066700906573,0.09284684806014099,0.976153396080484,-0.8485029812690588,52.542430414120844,4.112207563898792,0.441653274010172,7,-0.440000057220459,-0.35500001907348633,-0.6724998950958252,-0.26999998092651367,1.140000343322754,1,0.02006976801664284,1.7199908447615113,11.449999809265135,1.000006357844945,11.520000457763672,1.3414674993894142,11.65999984741211,0.02006976801664284
2167,2003-07-16,11.350000381469727,11.470000267028807,11.119999885559082,11.460000038146973,1559199.0,-0.009598573849135206,4.384616513223169,-3.666687859617674,64.61039473745319,54.429403895957414,-0.2581835628965852,-0.4964475877233667,-0.4907641833948855,-0.12108290006430344,7.583096388747153,0.3500003814697248,-0.19851781610142005,0.4250004291534424,-0.4572813369980224,1.3072821953049072,-0.01614045392229002,0.8661413122291748,-0.6482231074525924,37.09686102655368,-15.360188528844084,0.44114088307573224,7,-0.2800006866455078,-0.24500036239624023,-0.5350003242492676,-0.16000032424926758,1.5699996948242188,2,0.056387609527601024,-1.6153834867769779,11.460000038146973,1.7199908447615113,11.449999809265135,1.000006357844945,11.520000457763672,0.056387609527601024
2168,2003-07-17,11.329999923706055,11.449999809265135,11.220000267028807,11.350000381469727,1100062.0,-0.0017621548098205597,1.0909114553982808,0.18182291079649393,58.58208623275689,57.83219073467677,-0.10850270773086557,-0.47812058797065937,-0.4836936582600426,-0.11839515022533575,7.987999671502408,0.22999954223632812,-0.034956533026297976,0.3904999732971195,-0.5091017246997307,1.2901016712939697,-0.0593008757013056,0.8403008222955446,-0.5451648499208375,33.870980146650524,-17.013823388150215,0.44980084899842526,7,-0.15999984741210938,-0.22499990463256836,-0.434999942779541,-0.1399998664855957,1.630000114440918,3,0.11032656738016322,4.384616513223169,11.350000381469727,-1.6153834867769779,11.460000038146973,1.7199908447615113,11.449999809265135,0.11032656738016322
2169,2003-07-18,11.630000114440918,11.75,11.289999961853027,11.34000015258789,2450493.0,0.02647839300573729,-1.3589724779615842,-14.49966622162884,71.64749879877296,61.005012146906346,-0.25854440455718475,-0.7637211903807533,-0.7885686337861753,-0.44180354851882697,8.547707039281354,0.46000003814697266,0.09532411567042587,0.6565001487731941,-0.2946936142286347,1.6076939117750229,0.18090326727227968,1.1320970302741085,-0.7687518648690652,80.95240257764496,25.45332691226932,0.4755968815009148,7,-0.25500011444091797,-0.5750002861022949,-0.7475001811981201,-0.440000057220459,1.3299999237060547,4,0.06448839145484864,1.0909114553982808,11.329999923706055,4.384616513223169,11.350000381469727,-1.6153834867769779,11.460000038146973,0.06448839145484864
2170,2003-07-21,11.699999809265135,12.130000114440918,11.630000114440918,11.729999542236328,1857304.0,0.006018890295392154,-4.8823833005155475,-0.10344736868067975,80.49792071368044,64.46225702885332,-0.24977659480654424,-0.802402422927214,-0.8611183161304368,-0.5417482545191579,9.724611049275465,0.5,0.24872465335969451,0.6804998397827138,-0.3190469160125282,1.6800465955779558,0.1807264618850919,1.1802732176803357,-0.7498763846504684,57.42572200683228,-4.555458318959204,0.49977337789762105,7,-0.07499980926513494,-0.5299997329711896,-0.8174998760223371,-0.509999752044676,1.050000190734865,0,0.0675213653616844,-1.3589724779615842,11.630000114440918,1.0909114553982808,11.329999923706055,4.384616513223169,11.350000381469727,0.0675213653616844
2171,2003-07-22,11.869999885559082,11.989999771118164,11.550000190734865,11.75,890619.0,0.014529921287633307,1.4444444444444346,-4.0000317894265995,79.47597053021369,67.28691499561067,-0.37275358280230897,-0.9245042267681249,-1.0153042230291227,-0.7338235936270845,10.668482433079218,0.439999580383299,0.4142048158487661,0.7899999141693108,-0.26297581111800206,1.8429756394566237,0.26351205152565527,1.3164877768129664,-0.7782912581652646,74.2574089146811,9.332931511788814,0.5264878626436564,7,-0.24499988555908203,-0.6999998092651367,-0.9874999523162842,-0.679999828338623,1.3400001525878906,1,0.030328530762263828,-4.8823833005155475,11.699999809265135,-1.3589724779615842,11.630000114440918,1.0909114553982808,11.329999923706055,0.030328530762263828
2172,2003-07-23,11.890000343322756,12.170000076293945,11.770000457763672,11.90999984741211,1108041.0,0.0016849585473042161,-2.0769287199821003,-0.16666269301987727,82.88287978678935,69.72689338250888,-0.3320437696503866,-0.8801560603253922,-1.0408538158568401,-0.7716959874824152,11.409954797004627,0.39999961853027344,0.5009388101837171,0.7405003547668478,-0.3345463280587442,1.8155470375924398,0.20297701335405094,1.2780236961796447,-0.6736967374832865,70.5263379802381,1.1024634550795014,0.5375233414127963,7,-0.245000362396242,-0.7000002861022967,-0.9575002193450945,-0.7000002861022967,2.2199993133544886,2,0.05971404690040205,1.4444444444444346,11.869999885559082,-4.8823833005155475,11.699999809265135,-1.3589724779615842,11.630000114440918,0.05971404690040205
2173,2003-07-24,12.130000114440918,12.329999923706055,11.949999809265135,11.960000038146973,1991887.0,0.020185009603716608,-2.999989961351146,-8.500214582042622,84.10041590568915,72.23908475742404,-0.5569299461335468,-1.041225276557583,-1.2534246825686388,-1.0198909625972057,12.061405843041262,0.439999580383299,0.5544300848257357,0.8965001106262207,-0.2104782758380903,2.0034784970905317,0.3430109173940643,1.449989303858377,-0.7801790027378228,80.7692484037417,7.210210180440029,0.5534891932321557,7,-0.4050002098083496,-0.8600001335144043,-1.1575000286102295,-0.940000057220459,2.0399999618530273,3,0.06512777859849495,-2.0769287199821003,11.890000343322756,1.4444444444444346,11.869999885559082,-4.8823833005155475,11.699999809265135,0.06512777859849495
2174,2003-07-25,12.220000267028807,12.270000457763672,12.079999923706055,12.119999885559082,1153645.0,0.007419633284318161,-1.1111134658585173,0.5882372740634257,80.51282226843321,74.24489132357428,-0.6003233497058211,-1.0802880214617314,-1.3346944905051483,-1.1152511057972117,13.440582596062686,0.1900005340576172,0.6009958374935316,0.9190002441406229,-0.25712907521896256,2.0951295635002083,0.33093558446083016,1.5070649038204156,-0.7133505454052376,85.8974750852497,13.957253545311076,0.5880646596797928,7,-0.49500036239623846,-0.9500002861022931,-1.150000333786009,-1.0300002098083478,2.2100000381469727,4,0.060556444758416594,-2.999989961351146,12.130000114440918,-2.0769287199821003,11.890000343322756,1.4444444444444346,11.869999885559082,0.060556444758416594
2175,2003-07-28,12.199999809265135,12.359999656677244,12.050000190734865,12.239999771118164,1389984.0,-0.0016366986355668134,1.2142840112942421,-0.399998092658668,76.19045997153728,75.38893877170291,-0.5171289636584309,-0.9764613950828842,-1.2869957159947543,-1.1022183866091222,14.69284541769026,0.30999946594237926,0.5926764871511949,0.8139997959136949,-0.36410577052810567,1.9921053623554954,0.2249470126927946,1.4030525791345951,-0.5616140553083682,80.24691939445164,10.226176602634823,0.5890527832209003,7,-0.4600000381469709,-0.9149999618530256,-1.0349996089935285,-1.009999752044676,2.0,0,0.062295101701941524,-1.1111134658585173,12.220000267028807,-2.999989961351146,12.130000114440918,-2.0769287199821003,11.890000343322756,0.062295101701941524
2176,2003-07-29,12.489999771118164,12.489999771118164,12.149999618530273,12.149999618530273,1140246.0,0.02377048904810586,1.0,-8.500011920939947,81.34713080104136,77.24857611210159,-0.7215357157894129,-1.1472886606028823,-1.5401983944612674,-1.35924933842238,15.781705830598709,0.3400001525878906,0.6020651111074287,0.9909997463226325,-0.15330227225632953,2.1353017649015946,0.4188487370331515,1.5631507556121136,-0.7217235146717105,100.0,30.766610854089507,0.5721510092894806,7,-0.6349997520446777,-1.1399998664855957,-1.3449995517730713,-1.299999713897705,2.0799999237060565,1,0.020816672029335015,1.2142840112942421,12.199999809265135,-1.1111134658585173,12.220000267028807,-2.999989961351146,12.130000114440918,0.020816672029335015
2177,2003-07-30,12.649999618530273,12.75,12.359999656677244,12.479999542236328,1233278.0,0.012810236216504345,1.1081051823060404,0.5,78.94734493878077,79.51138263499314,-0.757385182846738,-1.2011141958840543,-1.646598363509824,-1.474955771063545,17.075212275118705,0.3900003433227557,0.6216174122447384,1.0444996356964111,-0.11256505907619108,2.2015643304690133,0.4659672883101109,1.6230319830827113,-0.7373786591494778,87.4999552965271,20.60474780622286,0.5785323473863008,7,-0.6299996376037598,-1.169999599456787,-1.5324995517730713,-1.4599995613098145,2.4000005722045916,2,0.044268809209795146,1.0,12.489999771118164,1.2142840112942421,12.199999809265135,-1.1111134658585173,12.220000267028807,0.044268809209795146
2178,2003-07-31,12.850000381469727,12.850000381469727,12.520000457763672,12.619999885559082,1269375.0,0.015810337468032953,1.8695583668155225,1.3529434864073422,87.57056911112277,81.28061266969866,-0.8036072905605725,-1.2759367285916472,-1.8031100376875848,-1.6445385875818452,18.75195477120505,0.3299999237060547,0.6400593616267116,1.1235003948211677,-0.022059049664669317,2.2690598393070047,0.5507206725782492,1.6962801170640862,-0.7699036139650897,100.0,33.411565616526474,0.5727797222429183,7,-0.6500000953674316,-1.320000171661377,-1.8050003051757812,-1.6600003242492676,2.1599998474121094,3,0.09805441539320836,1.1081051823060404,12.649999618530273,1.0,12.489999771118164,1.2142840112942421,12.199999809265135,0.09805441539320836
2179,2003-08-01,13.130000114440918,13.15999984741211,12.670000076293945,12.800000190734865,2043364.0,0.02178986184116871,1.5128232716459955,1.4347791834077535,92.4242190713531,82.60575693166228,-0.9481656435906665,-1.421691831729735,-2.0345032807109504,-1.9035200565463946,20.99782597752257,0.48999977111816406,0.6844219455995066,1.2720001220703132,0.11549713958100227,2.428503104559624,0.6937486308256577,1.8502516133149687,-0.8959226241432638,97.29732051800856,28.739692210425616,0.5782514912446554,8,-0.7750000953674316,-1.445000171661377,-2.1050000190734863,-1.940000057220459,1.609999656677246,4,0.07920791719637466,1.8695583668155225,12.850000381469727,1.1081051823060404,12.649999618530273,1.0,12.489999771118164,0.07920791719637466
2180,2003-08-04,12.699999809265135,13.079999923706055,12.619999885559082,13.079999923706055,968215.0,-0.03274945174622279,1.4210521032276846,-1.1515157645290988,75.83331214058417,82.20101711059233,-0.40386906762058317,-0.9066487696618797,-1.560535739353634,-1.4642091567765423,22.902171704943125,0.5100002288818359,0.7562909912076847,0.7584998130798315,-0.3873903446716138,1.9043899708312768,0.18555473420410884,1.3314448919555542,-0.2807378475445894,54.455452088734944,-15.461760370109104,0.5729450788757229,8,-0.23499965667724432,-1.014999866485594,-1.6749997138977033,-1.509999752044676,1.5299997329711932,0,0.13622051353485398,1.5128232716459955,13.130000114440918,1.8695583668155225,12.850000381469727,1.1081051823060404,12.649999618530273,0.13622051353485398
2181,2003-08-05,12.529999732971193,12.75,12.470000267028807,12.710000038146973,1023140.0,-0.013385832980085555,1.1538422037193403,0.4736848709653873,73.98370768897377,81.21222021083506,-0.14572730210628215,-0.6760099923008465,-1.3424792402510928,-1.2773299052570053,24.094907042765346,0.2799997329711932,0.7675170996442784,0.5279997348785415,-0.6074500499379774,1.6634495196950603,-0.03972515752971795,1.0957246272868009,0.6300001144409162,21.25000447034769,-50.63687315193887,0.5677248924082595,8,0.025000095367429864,-0.8449997901916522,-1.5874996185302752,-1.3399996757507342,0.9099998474121076,1,0.1332801366227916,1.4210521032276846,12.699999809265135,1.5128232716459955,13.130000114440918,1.8695583668155225,12.850000381469727,0.1332801366227916
2182,2003-08-06,12.399999618530273,12.550000190734865,12.170000076293945,12.420000076293945,1805309.0,-0.010375109115033698,1.7142798754776658,0.11111346585851846,70.81710170763259,79.73629641105099,0.07177163610721671,-0.48254017790753245,-1.175258652012193,-1.131993234816811,25.005263095272166,0.38000011444091975,0.753831339318003,0.3419996261596676,-0.7532839317990323,1.4372831841183675,-0.20564215281968146,0.8896414051390167,0.7462002372741701,23.232282364727528,-51.25483475074881,0.5476417789793495,8,0.2050004005432129,-0.6899995803833008,-1.5124995708465576,-1.2099995613098145,1.2400007247924822,2,0.17500001153638345,1.1538422037193403,12.529999732971193,1.4210521032276846,12.699999809265135,1.5128232716459955,13.130000114440918,0.17500001153638345
2183,2003-08-07,11.640000343322756,12.5,11.5600004196167,12.449999809265135,2795351.0,-0.06129026601515308,1.0659334901132254,40.49904634751079,50.165020241182006,76.36431840802308,0.8436765106955804,0.29079307353805994,-0.37772088858054964,-0.35501321937387686,24.7910704285088,0.9399995803833008,0.7185586229340739,-0.41699967384338166,-1.5138485993710908,0.6798492516843275,-0.9654241366072362,0.13142478892047293,1.4671515213012682,4.999997019766806,-65.83264681207422,0.5484244627638543,8,0.7199997901916486,0.08999967575073065,-0.7700004577636737,-0.4500002861022967,1.9600000381469709,3,0.2929553047108151,1.7142798754776658,12.399999618530273,1.1538422037193403,12.529999732971193,1.4210521032276846,12.699999809265135,0.2929553047108151
2184,2003-08-08,11.949999809265135,12.0,11.289999961853027,11.640000343322756,2215818.0,0.02663225573873884,2.4634161091934237,-0.38271564238837613,53.822629434293304,73.87900390388485,0.5490927375844592,0.015452051752443907,-0.6635365458648579,-0.6545195060399447,24.400184081505294,0.7100000381469727,0.6830945241819677,-0.12850017547607528,-1.1975335786641477,0.9405332277119971,-0.6630168770701115,0.4060165261179609,1.06432296865845,36.871500641199376,-34.18407356268658,0.534516701594036,8,0.2750000953674334,-0.17000007629394354,-1.0525000095367414,-0.759999752044676,1.6199998855590856,4,0.2560669848081676,1.0659334901132254,11.640000343322756,1.7142798754776658,12.399999618530273,1.1538422037193403,12.529999732971193,0.2560669848081676
2185,2003-08-11,11.890000343322756,12.149999618530273,11.699999809265135,12.0,1000175.0,-0.005020875891216359,1.1951269436981815,-0.3548382134880528,50.316462954579784,70.43115192094467,0.6263631661911759,0.11605564076255526,-0.5727818878943136,-0.5735712350979991,24.314128628245737,0.4499998092651385,0.6172720698276102,-0.21049966812133647,-1.2425434862566949,0.8215441500140219,-0.7265215771890166,0.3055222409463436,0.9863766093151849,41.095915465265804,-28.33377615120601,0.5160219090676795,8,0.3349995613098127,-0.010000228881837714,-1.0500004291534442,-0.7000002861022967,1.5899991989135724,0,0.2396971695123562,2.4634161091934237,11.949999809265135,1.0659334901132254,11.640000343322756,1.7142798754776658,12.399999618530273,0.2396971695123562
2186,2003-08-12,11.6899995803833,11.949999809265135,11.390000343322756,11.75,4356793.0,-0.016820921544528966,1.4347800847940824,0.5454600625959184,47.00597673948471,66.8821110099118,0.7833249520536754,0.3522298886247839,-0.3343668579414327,-0.3583621330949356,24.289954684515248,0.5599994659423793,0.5649904668089931,-0.4220004081726074,-1.4288107965048518,0.5848099801596369,-0.9254056023387296,0.08140478599351475,1.059467212991846,31.745995703925008,-35.994033229892736,0.5034051941661226,8,0.5350003242492676,0.3900003433227539,-0.8224997520446777,-0.5999994277954102,1.9900007247924787,1,0.2172797307978811,1.1951269436981815,11.890000343322756,2.4634161091934237,11.949999809265135,1.0659334901132254,11.640000343322756,0.2172797307978811
2187,2003-08-13,11.989999771118164,12.050000190734865,11.550000190734865,11.649999618530273,3406027.0,0.02566297703194831,1.1739083562421828,-5.666629579591512,47.94117176821567,62.47884463847767,0.42449888188021845,0.10818178312128879,-0.597477539157218,-0.635985942370203,24.90283251208038,0.5,0.5391865341737088,-0.15400018692016637,-1.0975299194361448,0.789529545595812,-0.6257650531781547,0.31776467933782193,0.6427096757352135,57.85122208236751,-7.900283472403949,0.47176486625798897,8,0.2350001335144043,0.15000009536743164,-1.0424997806549072,-1.1399998664855957,1.6999998092651367,2,0.12093409816053002,1.4347800847940824,11.6899995803833,1.1951269436981815,11.890000343322756,2.4634161091934237,11.949999809265135,0.12093409816053002
2188,2003-08-14,12.579999923706055,12.600000381469727,11.90999984741211,12.039999961853027,2852019.0,0.04920768672649167,1.3793085871665227,1.588234469140235,54.61537953664644,58.27786246795471,-0.23225236239387925,-0.40408772557973194,-1.14651793812887,-1.1980356659303943,25.789181316117848,0.6900005340576172,0.4840868788224135,0.37349996566772425,-0.506458718271718,1.2534586496071665,-0.06647937630199685,0.8134793076374454,-1.2899999618530273,98.47324798800263,33.81310179296534,0.43997934196972105,8,-0.39499998092651367,-0.440000057220459,-1.6324999332427979,-1.7300000190734863,0.8299999237060547,3,0.08426076518642978,1.1739083562421828,11.989999771118164,1.4347800847940824,11.6899995803833,1.1951269436981815,11.890000343322756,0.08426076518642978
2189,2003-08-15,12.380000114440918,12.850000381469727,12.380000114440918,12.449999809265135,1902425.0,-0.015898236127033005,-12.428637602179837,-0.12962907364661796,52.20588613408945,55.652592911677516,-0.16743577725132575,-0.15285585654437028,-0.9366967789859721,-0.9760741412141165,26.22909332274068,0.4700002670288086,0.42257475214229956,0.1360001564025879,-0.7035084518032804,0.9755087646084561,-0.28375414770034624,0.555754460505522,-1.0638001441955574,67.80820172954708,4.908188919782532,0.4197543041029342,8,-0.309999942779541,-0.24000024795532227,-1.3425002098083496,-1.625,0.8599996566772461,4,0.09854606266164034,1.3793085871665227,12.579999923706055,1.1739083562421828,11.989999771118164,1.4347800847940824,11.6899995803833,0.09854606266164034
2190,2003-08-18,12.489999771118164,12.510000228881836,12.31999969482422,12.479999542236328,826702.0,0.008885271054960286,6.599847415601683,-0.14286103542234696,50.0,52.987736501791545,-0.3468294159948595,-0.21147873194630407,-1.0266901317514154,-1.0621317845922604,25.939520290362196,0.1900005340576154,0.3220647273566648,0.20649981498718262,-0.5988839888609707,1.011883618835336,-0.19619208693689494,0.6091917169112602,-1.1124477844238285,75.34242459277777,16.427468642798154,0.40269190192407694,8,-0.4199995994567871,-0.34999990463256836,-1.4499998092651367,-1.734999656677246,0.9700002670288086,0,0.08646917081643557,-12.428637602179837,12.380000114440918,1.3793085871665227,12.579999923706055,1.1739083562421828,11.989999771118164,0.08646917081643557
2191,2003-08-19,12.229999542236328,12.600000381469727,12.229999542236328,12.59000015258789,1202833.0,-0.020816672029335015,-1.0555567329292588,-35.999237078008775,44.74999904632567,50.09139176164633,-0.14959047938285153,0.08102901811701813,-0.7473580796367401,-0.78185343322804,25.791788771568292,0.37000083923339844,0.16291837237604057,-0.07150039672851527,-0.8537312938443922,0.7107305003873616,-0.4626158452864537,0.3196150518294232,-0.7935496197509764,52.307634748659105,-2.8679347947152536,0.3911154485579384,8,-0.15999937057495117,-0.08999967575073242,-1.177499532699585,-1.4749994277954102,0.7700004577636719,1,0.10220768984357864,6.599847415601683,12.489999771118164,-12.428637602179837,12.380000114440918,1.3793085871665227,12.579999923706055,0.10220768984357864
2192,2003-08-20,12.600000381469727,12.649999618530273,12.229999542236328,12.239999771118164,1437888.0,0.030253544814584865,-1.2105205039401696,-1.0,47.002398136378616,49.73998930555707,-0.5456149570827602,-0.24564758850376123,-1.117829869911116,-1.1373619951475966,25.34886762762393,0.4200000762939453,0.06263999786717278,0.26300044059753347,-0.5049113117564978,1.0309121929515648,-0.12095543557948218,0.6469563167745491,-1.107008440625,73.40427042941698,22.911459649788796,0.38395587617701543,8,-0.5300002098083496,-0.46000051498413086,-1.5375003814697266,-1.8450002670288086,0.21000003814697266,2,0.08571427706417856,-1.0555567329292588,12.229999542236328,6.599847415601683,12.489999771118164,-12.428637602179837,12.380000114440918,0.08571427706417856
2193,2003-08-21,12.920000076293945,13.289999961853027,12.539999961853027,12.59000015258789,3068853.0,0.025396800407627707,-2.4883696172885506,0.9166649006061119,47.50593781182714,49.0381346808386,-0.7430969855808449,-0.5306337455557877,-1.428144223283697,-1.4438952531390417,24.982749139620996,0.75,-0.01878979412822268,0.5435001373291009,-0.2600257001933226,1.3470259748515243,0.14173721856789,0.9452630560903117,-1.3727277978242185,65.09436423686742,19.674266130581692,0.4017629187612115,8,-0.5799999237060547,-0.6649999618530273,-1.8325002193450928,-2.1649999618530273,-0.15999984741210938,3,0.05959748448470803,-1.2105205039401696,12.600000381469727,-1.0555567329292588,12.229999542236328,6.599847415601683,12.489999771118164,0.05959748448470803
2194,2003-08-22,12.960000038146973,13.029999732971193,12.8100004196167,13.0,1460528.0,0.003095972261363933,3.40001144415716,-0.12121203363870185,53.40314462896577,49.38109931132594,-0.6981832467256357,-0.5400404063149438,-1.4565048342597446,-1.4756479745498723,24.59684515359055,0.21999931335449396,-0.08598454544064715,0.5465001106262211,-0.2939829146954196,1.3869831359478617,0.12625859796539984,0.9667416232870423,-1.308164098674247,68.86794404992933,23.574938631436964,0.42024151266082055,8,-0.619999885559082,-0.6700000762939453,-1.8224999904632568,-2.2049999237060547,-0.6999998092651367,4,0.03472220740282328,-2.4883696172885506,12.920000076293945,-1.2105205039401696,12.600000381469727,-1.0555567329292588,12.229999542236328,0.03472220740282328
2195,2003-08-25,12.960000038146973,13.050000190734865,12.760000228881836,12.949999809265135,809118.0,0.0,2.0526225969984058,-0.2500059604702063,55.89041575501487,50.368259201940404,-0.5927792258194575,-0.5061334678973175,-1.4468821498203575,-1.4701910981366382,23.986697406925778,0.2899999618530291,-0.02787631308348182,0.5085000991821289,-0.35960803176516265,1.3766082301294205,0.07444603370848313,0.9425541646557747,-1.2098742573314283,68.86794404992933,19.685436367264515,0.43405406547364617,8,-0.5399999618530273,-0.6700000762939453,-1.7450001239776611,-2.2699999809265137,-0.6400003433227521,0,0.021604917603937457,3.40001144415716,12.960000038146973,-2.4883696172885506,12.920000076293945,-1.2105205039401696,12.600000381469727,0.021604917603937457
2196,2003-08-26,12.75,13.0,12.630000114440918,13.0,1489582.0,-0.016203706599448364,1.9599990844726562,-24.99942780850214,54.69169469736562,51.11831730517928,-0.24206095428035113,-0.2905529381529153,-1.2204746378177038,-1.25286615748184,22.99989829931375,0.36999988555908203,-0.006693955408547225,0.28550004959106445,-0.5927632782315797,1.1637633774137086,-0.15363161432025763,0.7246317135023865,-0.9074817683222065,49.0566275390444,-3.267611255764507,0.43913166391132175,8,-0.15000009536743164,-0.46000003814697266,-1.3524999618530273,-1.994999885559082,-0.39999961853027344,1,0.05568627750172328,2.0526225969984058,12.960000038146973,3.40001144415716,12.960000038146973,-2.4883696172885506,12.920000076293945,0.05568627750172328
2197,2003-08-27,13.210000038146973,13.229999542236328,12.75,12.75,1715608.0,0.03607843436446845,-1.0869543583949248,-1.8400001525878906,72.88629089121554,53.14841856679807,-0.5708339935171018,-0.7446253760758168,-1.6554822570900036,-1.7018340310869249,21.677654342850328,0.4799995422363281,0.05031587844888108,0.7175000667572018,-0.21941266604207144,1.654412799556475,0.24904370035756607,1.1859564331568375,-1.280632902658665,89.33334350585938,29.74138213833335,0.4684563663996365,8,-0.4500002861022949,-0.9200000762939453,-1.8125,-2.4549999237060547,-1.0600004196166992,2,-0.01589705053297108,1.9599990844726562,12.75,2.0526225969984058,12.960000038146973,3.40001144415716,12.960000038146973,-0.01589705053297108
2198,2003-08-28,14.109999656677244,14.18000030517578,13.170000076293945,13.210000038146973,3935137.0,0.06813017531652621,-1.061225919712259,1.95652074759767,76.86566668469635,55.88839418353217,-1.3756430695970785,-1.6289037761461511,-2.509199968095759,-2.5868930763073124,20.575197086050796,1.0100002288818342,0.16860322489656454,1.5544997215270975,0.37764443308313034,2.7313550099710646,0.9660720773051139,2.142927365749081,-2.0989945516070527,95.48382968486297,31.653948158191604,0.5884276442219837,8,-0.9049997329711896,-1.37499952316284,-2.692499637603758,-3.3349995613098127,-1.3399991989135724,3,-0.09213318700864381,-1.0869543583949248,13.210000038146973,1.9599990844726562,12.75,2.0526225969984058,12.960000038146973,-0.09213318700864381
2199,2003-08-29,14.170000076293945,14.5,14.06999969482422,14.220000267028807,2026472.0,0.00425233317339635,-2.4399893188884363,-0.055555791030793354,78.35819567729472,59.03930481434269,-1.2907678457082525,-1.6938391158331925,-2.5183656195777395,-2.634326419865385,19.093583227764586,0.4300003051757795,0.275668784000473,1.5625001430511478,0.2012951806490566,2.923705105453239,0.8818976618501022,2.2431026242521934,-1.985475355215307,82.35294417638997,15.000992171866557,0.6806024812010457,8,-0.8050003051757812,-1.2750000953674316,-2.6725001335144043,-3.315000057220459,-1.2799997329711896,4,-0.09950598728443227,-1.061225919712259,14.109999656677244,-1.0869543583949248,13.210000038146973,1.9599990844726562,12.75,-0.09950598728443227
2200,2003-09-01,14.43000030517578,14.449999809265135,14.199999809265135,14.199999809265135,1292895.0,0.018348639906982545,-1.1739083562421997,-4.599992370634736,83.57843303396226,63.353575257413425,-1.393143078079552,-1.9158113186896397,-2.717981303105754,-2.885548933605312,17.71417476395879,0.27999973297118963,0.3239876393299195,1.73600034713745,0.14891554498820447,3.3230851492866957,0.9424579460628273,2.529542748212073,-2.013928056205005,96.25670058245525,23.39286126409408,0.7935424010746225,9,-1.0650005340576154,-1.5350003242492658,-2.9325003623962385,-3.575000286102293,-1.7300004959106445,0,-0.1503811524879597,-2.4399893188884363,14.170000076293945,-1.061225919712259,14.109999656677244,-1.0869543583949248,13.210000038146973,-0.1503811524879597
2201,2003-09-02,14.199999809265135,14.529999732971193,13.890000343322756,14.40999984741211,1804396.0,-0.015939049968567764,1.8444429374028881,-0.9130416754777768,77.55610207499016,66.74843125059249,-0.9547085281847849,-1.6382791351618735,-2.425155342340206,-2.6529688739223545,16.52156637870728,0.6399993896484375,0.4017210550437209,1.4224998474121069,-0.29834301639461636,3.14334271121883,0.5620784155087453,2.2829212793154685,-1.5755347851914383,81.46067566228119,6.421160317202464,0.8604214319033621,9,-0.6649999618530256,-1.2899999618530256,-2.6874999999999982,-3.1149997711181623,-1.6300001144409144,1,-0.13239437603472803,-1.1739083562421997,14.43000030517578,-2.4399893188884363,14.170000076293945,-1.061225919712259,14.109999656677244,-0.13239437603472803
2202,2003-09-03,14.56999969482422,14.720000267028807,14.109999656677244,14.220000267028807,1908272.0,0.02605633031893917,-1.1403505836647354,-1.666663639129707,76.25328879163706,69.94258135946025,-1.1352615929017045,-1.9366664323063993,-2.721576944602509,-3.021085552599189,16.337327972951705,0.6100006103515625,0.5022342396659489,1.6839997291564952,-0.20230992539352322,3.5703093837065136,0.740844901881486,2.6271545564315044,-1.7168705056828237,90.32254491959317,17.49346452564147,0.9431548272750092,9,-0.8949995040893572,-1.5649995803833026,-2.967499732971193,-3.419999599456789,-1.7999992370605487,2,-0.1523678352679112,1.8444429374028881,14.199999809265135,-1.1739083562421997,14.43000030517578,-2.4399893188884363,14.170000076293945,-0.1523678352679112
2203,2003-09-04,15.050000190734865,15.199999809265135,14.43000030517578,14.43000030517578,2071870.0,0.03294444104080241,-1.4838698265081374,1.7714311405145957,82.80097082601286,73.20900649246549,-1.4319302323298988,-2.26418559116547,-3.1192925825016626,-3.4975102542372962,17.962508954703335,0.7699995040893555,0.6749422322967931,1.993500232696535,-0.03005872191625869,4.017059187309329,0.981720755390139,3.005279710002931,-1.9355090506892303,88.54964277238356,14.46229040993687,1.0117794773063966,9,-1.1350002288818377,-1.805000305175783,-3.300000190734865,-3.7699999809265154,-2.2600002288818377,3,-0.19269106547851744,-1.1403505836647354,14.56999969482422,1.8444429374028881,14.199999809265135,-1.1739083562421997,14.43000030517578,-0.19269106547851744
2204,2003-09-05,15.010000228881836,15.260000228881836,14.829999923706055,15.06999969482422,2395102.0,-0.002657804740604175,-1.0476201288822484,-0.09677335002776655,81.49999070167982,76.05451481987271,-1.1963678996227536,-2.090357554228227,-3.009315959488827,-3.4541307937688455,20.119574007034895,0.43000030517578125,0.8256759406532055,1.8005002498626705,-0.33066681878488247,3.9316673185102236,0.734916715538894,2.866083784186447,-1.5618277017610804,81.75182329318385,7.500059601602814,1.0655835343237767,9,-1.065000057220459,-1.7350001335144043,-3.1449999809265137,-3.679999828338623,-2.030000686645508,4,-0.14923382657969697,-1.4838698265081374,15.050000190734865,-1.1403505836647354,14.56999969482422,1.8444429374028881,14.199999809265135,-0.14923382657969697
2205,2003-09-08,14.739999771118164,15.199999809265135,14.579999923706055,14.800000190734865,1263883.0,-0.01798803821762407,-2.2631563096830445,1.0000158947134183,81.29674428604314,79.01063144083687,-0.723394097422025,-1.6821388508296629,-2.6591054751921934,-3.1822865675424907,22.02534037120783,0.6199998855590803,0.9580073640204709,1.3879998207092292,-0.7527881597417991,3.5287878011602576,0.31760583048371416,2.4583938109347443,-0.9656982576804136,62.04375903641291,-14.364824500073624,1.0703939902255142,9,-0.7349996566772461,-1.4649996757507324,-2.7199997901916504,-3.234999656677246,-1.8199996948242188,0,-0.12550878266771293,-1.0476201288822484,15.010000228881836,-1.4838698265081374,15.050000190734865,-1.1403505836647354,14.56999969482422,-0.12550878266771293
2206,2003-09-09,14.229999542236328,14.850000381469727,14.119999885559082,14.800000190734865,1615009.0,-0.03459974469478211,1.1791026080817368,9.499944369387016,69.63853688489176,78.64976988457867,0.020810259210172433,-1.0246244395488588,-2.0644634565506657,-2.669397691166811,23.472064771698133,0.7300004959106445,1.0581067418332921,0.7509995937347416,-1.2728154932459024,2.7748146807153855,-0.2609079497555804,1.7629071372250635,-0.1882722600186426,10.43476746529263,-63.61283272814733,1.0119075434903217,9,-0.0149993896484375,-0.9549994468688965,-2.1549994945526123,-2.72499942779541,-1.2299995422363281,1,-0.10751931006251769,-2.2631563096830445,14.739999771118164,-1.0476201288822484,15.010000228881836,-1.4838698265081374,15.050000190734865,-0.10751931006251769
2207,2003-09-10,13.4399995803833,14.229999542236328,13.399999618530273,14.18000030517578,2621060.0,-0.05551651351134723,-1.0243884568282446,1.298245408565317,55.62769807673689,76.2899955948054,0.946389636101447,-0.1269321914061905,-1.2066054698018505,-1.8884184559601653,24.738907215664533,0.8299999237060547,1.1387252540637434,-0.11150035858154261,-2.01077751653853,1.787776799375445,-1.0611389375600364,0.8381382203969512,1.8200006484985352,2.150534877806673,-70.01281244145072,0.9496385789784935,9,0.8900003433227539,-0.16499948501586914,-1.3199996948242188,-1.9349994659423828,-0.5099992752075213,2,-0.06473213636322661,1.1791026080817368,14.229999542236328,-2.2631563096830445,14.739999771118164,-1.0476201288822484,15.010000228881836,-0.06473213636322661
2208,2003-09-11,13.640000343322756,13.90999984741211,13.170000076293945,13.399999618530273,1671755.0,0.014881009611888096,-1.1142856364347284,-0.3243249861137455,57.11297004346998,73.92941496882487,0.7517643467041122,-0.25660491883784076,-1.332123678213696,-2.093175089138489,25.25185655692807,0.7399997711181641,1.2559105919078544,0.035500383377076616,-1.8079686108632416,1.8789693776173948,-0.8862341137430825,0.9572348804972357,1.5827998733520499,22.48804941218996,-48.022889449565064,0.9217344971201591,9,0.5749998092651349,-0.36500024795532404,-1.4825003147125262,-2.1350002288818377,-0.7000007629394549,3,-0.06378298120681336,-1.0243884568282446,13.4399995803833,1.1791026080817368,14.229999542236328,-2.2631563096830445,14.739999771118164,-0.06378298120681336
2209,2003-09-12,13.600000381469727,13.890000343322756,13.460000038146973,13.6899995803833,760226.0,-0.002932548449136263,-1.3243266928368822,-0.3749955296651393,56.63900419042688,70.93614509732095,0.7849531362988422,-0.12703227754266422,-1.218826940598225,-2.047354227108567,25.36369451962027,0.430000305175783,1.271924777833597,-0.06549959182739329,-1.8167995915228534,1.6858004078680668,-0.9411495916751242,0.8101504080203377,1.540687829589844,21.182283829486785,-47.49018181856098,0.8756499998477303,9,0.6149997711181641,-0.3250002861022949,-1.5550003051757812,-2.000000476837158,-0.6000003814697266,4,-0.05955885271299999,-1.1142856364347284,13.640000343322756,-1.0243884568282446,13.4399995803833,1.1791026080817368,14.229999542236328,-0.05955885271299999
2210,2003-09-15,13.56999969482422,13.960000038146973,13.520000457763672,13.579999923706055,1191930.0,-0.0022059327797065986,-7.000086698687382,0.11111464326962878,58.83619750581454,68.85615570074587,0.760062432572095,-0.012619141886629492,-1.1314529576286656,-2.0090932565280024,25.660804318193993,0.4399995803833008,1.1845472410119413,-0.1495002746582017,-1.812566251672596,1.5135657023561926,-0.9810332631653988,0.6820327138489954,1.4918609908447245,23.80949677794389,-45.38849872946018,0.8315329885071968,9,0.6450004577636701,-0.2449994087219256,-1.5674998760223406,-1.9149999618530291,-0.3499994277954137,0,-0.04347827309185026,-1.3243266928368822,13.600000381469727,-1.1142856364347284,13.640000343322756,-1.0243884568282446,13.4399995803833,-0.04347827309185026
2211,2003-09-16,13.479999542236328,13.649999618530273,13.15999984741211,13.600000381469727,2080218.0,-0.006632288475453718,3.4545572769912347,11.999809269504325,53.16158424164971,66.29041075074728,0.8238238850095847,0.18533148394896592,-0.9932914011578227,-1.91239000200558,26.188054587671793,0.48999977111816406,1.078527553214057,-0.3020004272460941,-1.8167086006628033,1.212707746170615,-1.0593545139544478,0.4553536594622596,1.5061867190576166,29.90652206464309,-35.226610469968755,0.7573540867083542,9,0.7300004959106445,-0.1549992561340332,-1.427499532699585,-1.8249998092651367,-0.6799993515014631,1,-0.04154298849846094,-7.000086698687382,13.56999969482422,-1.3243266928368822,13.600000381469727,-1.1142856364347284,13.640000343322756,-0.04154298849846094
2212,2003-09-17,13.68000030517578,13.970000267028807,13.59000015258789,13.600000381469727,1336930.0,0.014836852353948382,-6.599973297220968,-0.6666613685130583,43.97760764819134,61.97670373098934,0.5412147262142764,0.07419413169821354,-1.140524234443431,-2.101742200615126,26.61993222958715,0.4900007247924787,0.9223587252928898,-0.15599966049194514,-1.566716533434219,1.2547172124503287,-0.8613580969630821,0.5493587759791918,1.1966147712852546,64.19755412098934,2.7836367335397085,0.7053584364711368,9,0.5299997329711932,-0.27500009536742986,-1.527500391006468,-2.025000572204588,-1.1900005340576154,2,-0.04970762353846614,3.4545572769912347,13.479999542236328,-7.000086698687382,13.56999969482422,-1.3243266928368822,13.600000381469727,-0.04970762353846614
2213,2003-09-18,13.6899995803833,13.829999923706055,13.399999618530273,13.729999542236328,887286.0,0.0007309411538345412,2.5833250549354485,-0.5000000000000111,43.18181756606831,57.71912893814362,0.35538410198849846,0.13158550881770736,-1.1088018408526725,-2.1009266598669747,25.96048450021816,0.43000030517578125,0.8092614838118273,-0.18450036048889196,-1.530503825525063,1.161503104547279,-0.8575020930069766,0.48850137202919264,1.0836185823347986,65.43203190215556,6.39136357751476,0.6730017325180853,9,0.49000024795532227,-0.10499954223632812,-1.5074996948242188,-2.0349998474121094,-1.2799997329711914,3,-0.05551492319229434,-6.599973297220968,13.68000030517578,3.4545572769912347,13.479999542236328,-7.000086698687382,13.56999969482422,-0.05551492319229434
2214,2003-09-19,13.40999984741211,13.960000038146973,13.260000228881836,13.960000038146973,1244583.0,-0.02045286643926636,1.545452969133908,13.750017881410486,35.5932253616821,52.64096016877017,0.4297485585972769,0.47118453847327224,-0.7849605607360459,-1.8081177245975972,25.347385835518654,0.6999998092651367,0.6673835007357702,-0.4870000839233395,-1.7827437704680715,0.8087436026213926,-1.1348719271957055,0.16087175934902653,1.2668012163876305,30.86418154181984,-22.499432573014452,0.647871843272366,9,0.5950002670288086,0.33500003814697266,-1.247499942779541,-1.755000114440918,-0.8499994277954102,4,-0.03504849160154988,2.5833250549354485,13.6899995803833,-6.599973297220968,13.68000030517578,3.4545572769912347,13.479999542236328,-0.03504849160154988
2215,2003-09-22,13.239999771118164,13.329999923706055,12.960000038146973,13.25,1639596.0,-0.012677112470419027,3.3529378765609397,0.01818222802518393,36.20690552903271,48.9263344625636,0.4074446677141488,0.6990791963425114,-0.5699337599232752,-1.6295200484449808,25.001412749844437,0.4499998092651367,0.42903697729513013,-0.6710001468658451,-1.9296360834395045,0.5876357897078144,-1.3003181151526757,-0.04168217857901446,1.3457932196983187,27.722739556324417,-21.174402921598936,0.6293179682868302,9,0.35500001907348633,0.505000114440918,-1.1349997520446777,-1.554999828338623,-0.689999580383299,0,-0.018126871243736797,1.545452969133908,13.40999984741211,2.5833250549354485,13.6899995803833,-6.599973297220968,13.68000030517578,-0.018126871243736797
2216,2003-09-23,13.460000038146973,13.59000015258789,13.100000381469727,13.239999771118164,1814609.0,0.01661633465498391,1.0416636036533635,-21.999523173755485,33.333352425896265,46.44918494580353,0.07457603328290396,0.5639095788531279,-0.7417449131792839,-1.8453043235486586,24.813510539344204,0.48999977111816406,0.18979787495326939,-0.4864998817443844,-1.6431789827927918,0.670179219304023,-1.0648394322685881,0.0918396687798193,0.995729516455949,49.50493927645416,5.6062637135602245,0.5783395505242034,9,0.005000114440917969,0.2849998474121094,-1.3550000190734863,-1.7750000953674316,-0.6899995803833008,1,-0.01783059215735383,3.3529378765609397,13.239999771118164,1.545452969133908,13.40999984741211,2.5833250549354485,13.6899995803833,-0.01783059215735383
2217,2003-09-24,13.0,13.640000343322756,12.920000076293945,13.640000343322756,1859844.0,-0.03417533706116549,1.249999627471163,-2.9090889386918284,19.033251517162256,42.218105109547125,0.5203151723484751,1.0618098190152807,-0.2343612865043454,-1.3731820387271139,24.329156880059134,0.7200002670288104,-0.05834642817663216,-0.9359999179840095,-2.124212294894363,0.25221245892634414,-1.5301061064391863,-0.3418937295288327,1.336071193286445,7.692300638503319,-29.29599486534884,0.5941061884551764,9,0.44500017166137695,0.744999885559082,-0.8949999809265137,-1.315000057220459,0.11999988555908203,2,-0.015384600712702645,1.0416636036533635,13.460000038146973,3.3529378765609397,13.239999771118164,1.545452969133908,13.40999984741211,-0.015384600712702645
2218,2003-09-25,12.8100004196167,13.130000114440918,12.800000190734865,12.81999969482422,985986.0,-0.014615352337177034,-21.000190736563507,0.015623859130460839,18.208113117837996,37.94800610148169,0.6483821139325219,1.2115393425981154,0.002435790811892602,-1.173159693282983,22.617693949788016,0.3299999237060529,-0.23463381704790542,-1.0609995365142826,-2.347314563860916,0.22531549083235092,-1.7041570501876002,-0.41784202284096494,1.3844636619704964,0.8620888101101127,-29.205488308829263,0.6431575136733172,9,0.5749998092651367,1.0899996757507324,-0.7050004005432129,-1.1250004768371582,-0.7200002670288086,3,-0.024980533802988814,1.249999627471163,13.0,1.0416636036533635,13.460000038146973,3.3529378765609397,13.239999771118164,-0.024980533802988814
2219,2003-09-26,12.760000228881836,12.859999656677244,12.5,12.779999732971193,1035556.0,-0.003903215386183323,3.000010596419529,2.0000953743441237,19.44446733784899,33.57114719392996,0.633295429797661,1.2126636081522797,0.08994595242700854,-1.1109306516219029,20.641435371102375,0.3599996566772443,-0.29297888728010335,-1.0404997348785407,-2.409701923177277,0.32870245342019544,-1.7251008290279088,-0.35589864072917266,1.2671281858030792,22.80703075264118,-3.0829340827664105,0.6846010941493682,9,0.47499990463256836,1.119999885559082,-0.46250009536743164,-1.010000228881836,-0.4400005340576154,4,-0.027429496488370897,-21.000190736563507,12.8100004196167,1.249999627471163,13.0,1.0416636036533635,13.460000038146973,-0.027429496488370897
2220,2003-09-29,12.260000228881836,12.859999656677244,12.239999771118164,12.729999542236328,1354247.0,-0.039184952275178375,-1.4313710090617648,23.500548376327128,19.50466827797206,29.83148986463245,1.0369796886256974,1.6250755955132181,0.6201626093268118,-0.6006867661121227,18.689717264879746,0.6199998855590803,-0.3943816554063275,-1.4319997310638435,-2.9291069937444973,0.06510753161681038,-2.1805533624041704,-0.6834460997235166,1.5533302077471909,1.4286035420812007,-25.325108069389056,0.7485536313403267,9,0.8449997901916504,1.489999771118164,0.05499982833862305,-0.5100002288818359,-0.5200004577636719,0,0.02446983565531502,3.000010596419529,12.760000228881836,-21.000190736563507,12.8100004196167,1.249999627471163,13.0,0.02446983565531502
2221,2003-09-30,12.31999969482422,12.56999969482422,12.210000038146973,12.31999969482422,2098506.0,0.004893920458585166,-2.272734366194704,-0.0,27.600010833736178,28.01175688524854,0.888572983934047,1.4935866431196008,0.5862195522820244,-0.6418462203528126,17.44983606035545,0.35999965667724787,-0.4972873642664748,-1.2780002593994126,-2.8736469093707893,0.317646390571964,-2.0758235843851,-0.4801769344137252,1.241597835323068,7.692282042116498,-21.257598822659073,0.7978233249856879,9,0.7650003433227521,1.4150004386901838,0.0350003242492658,-0.5699996948242205,-0.6199998855590856,1,0.01866887188376065,-1.4313710090617648,12.260000228881836,3.000010596419529,12.760000228881836,-21.000190736563507,12.8100004196167,0.01866887188376065
2222,2003-10-01,12.350000381469727,12.4399995803833,11.949999809265135,12.199999809265135,2253649.0,0.0024351207295978394,1.9697048513275006,100.0,22.31760780915714,25.693511356702857,0.7264674576499921,1.358386793080836,0.5825163386609873,-0.6634988260240728,16.04476129289207,0.48999977111816584,-0.6171942302695133,-1.1369996070861816,-2.7566304090859255,0.4826311949135622,-1.9468150080860536,-0.3271842060863097,0.9683096001175056,33.8983448097502,3.960434834643195,0.8098154009998719,10,0.6049995422363281,1.2549996376037598,0.09499955177307129,-0.6000003814697266,-0.6300001144409197,2,0.03400810229318907,-2.272734366194704,12.31999969482422,-1.4313710090617648,12.260000228881836,3.000010596419529,12.760000228881836,0.03400810229318907
2223,2003-10-02,12.149999618530273,12.5,12.06999969482422,12.449999809265135,1244790.0,-0.016194393260063333,1.1499984502814438,-1.9999936421954416,20.88353844339008,24.05910169911485,0.7655524183935807,1.4018613076044382,0.7992956515268972,-0.44121911232418043,13.99533119706774,0.4300003051757795,-0.7099744368483272,-1.1920003414154046,-2.7401278271038,0.35612714427299075,-1.966064084259603,-0.417936598571206,0.89464832859254,21.97800470339695,-8.69286678617922,0.7740637428441977,10,0.6450004577636719,1.455000400543213,0.3750002384185791,-0.39999961853027344,-0.5799999237060529,3,0.07983541543074923,1.9697048513275006,12.350000381469727,-2.272734366194704,12.31999969482422,-1.4313710090617648,12.260000228881836,0.07983541543074923
2224,2003-10-03,12.770000457763672,12.800000190734865,12.109999656677244,12.1899995803833,1809097.0,0.05102887725920735,1.1562505122271405,-1.9333350287532738,37.013007119112594,24.14866854245706,0.05053480168059288,0.6381596751765315,0.20072234567537173,-1.0451688513772517,11.539557347692451,0.6900005340576207,-0.7674019477016589,-0.4599995136260979,-1.8116766368855206,0.8916776096333248,-1.1358380752558084,0.21583904800361253,0.05571786178760618,90.10997648301641,56.151671910544685,0.6758385616297113,10,0.024999618530273438,0.8349995613098145,0.19999957084655762,-0.5750002861022949,-1.5200004577636719,4,-0.053249826217693474,1.1499984502814438,12.149999618530273,1.9697048513275006,12.350000381469727,-2.272734366194704,12.31999969482422,-0.053249826217693474
2225,2003-10-06,12.890000343322756,13.0,12.619999885559082,12.789999961853027,1525694.0,0.009397014977092555,1.375002980235081,0.1724141899946592,40.51448710286464,24.946572395453547,-0.1389451581878074,0.39258414924195684,0.1046309651524826,-1.138836269153737,9.444755601828444,0.38000011444091797,-0.8271547621212694,-0.2474996566772436,-1.4030603931158154,0.9080610797613282,-0.8252800248965286,0.3302807115420414,-0.9400005340576207,89.52384412423214,52.7788329987969,0.5777803682192857,10,-0.09500026702881037,0.7149996757507306,0.23999953269958318,-0.5350003242492694,-1.6400003433227557,0,-0.04422037496638276,1.1562505122271405,12.770000457763672,1.1499984502814438,12.149999618530273,1.9697048513275006,12.350000381469727,-0.04422037496638276
2226,2003-10-07,12.699999809265135,12.949999809265135,12.649999618530273,12.869999885559082,1060952.0,-0.01474014965065884,-1.2222198674748028,-1.699994277975917,34.19354719624491,26.631049693129395,-0.07608952390417834,0.4870554079611136,0.307476127132988,-0.9207860373770966,8.30089238162939,0.3000001907348615,-0.8434322276279467,-0.36100020408630584,-1.4096664378834376,0.6876660297108259,-0.8853333209848717,0.16333291281226003,-0.7289999961853031,71.42855845341289,36.57991986762487,0.524333116898566,10,-0.1599998474121076,0.9050002098083514,0.4300000667572039,-0.3449997901916486,-0.8599996566772443,1,-0.0755905553200571,1.375002980235081,12.890000343322756,1.1562505122271405,12.770000457763672,1.1499984502814438,12.149999618530273,-0.0755905553200571
2227,2003-10-08,12.56999969482422,12.859999656677244,12.5,12.779999732971193,875946.0,-0.010236229637269334,-1.05714425846248,1.235293787656081,32.608709173067226,28.231115921488197,-0.01508588942421163,0.5781789588167037,0.4439170227550928,-0.7561818495042179,8.562471877922121,0.3599996566772443,-0.8584637232201118,-0.44750032424926545,-1.5021316924228714,0.6071310439243405,-0.9748160083360684,0.07981535983753751,-0.5784198780059846,53.76342321796281,21.842220349194434,0.5273156840868028,10,-0.09499979019165217,1.0350003242492658,0.6525001525878888,-0.1999998092651385,-0.5499992370605487,2,-0.06921240307725018,-1.2222198674748028,12.699999809265135,1.375002980235081,12.890000343322756,1.1562505122271405,12.770000457763672,-0.06921240307725018
2228,2003-10-09,12.770000457763672,12.93000030517578,12.510000228881836,12.789999961853027,1232657.0,0.01591096004734216,1.7999987284350745,0.09523571645905332,39.80893731632678,30.493834807985728,-0.24737105191801945,0.32639240473952214,0.24636625347617525,-0.9267704406256687,9.165271287119529,0.42000007629394354,-0.8811439269138699,-0.20399956703186106,-1.2216417512896225,0.8136426172259004,-0.7128206591607427,0.30482152509702054,-0.7582522372818001,74.15736477385609,40.36324679594108,0.508821092128881,10,-0.2950005531311035,0.8349995613098145,0.5699996948242188,-0.30500030517578125,-0.48000049591064453,3,-0.08222397440060425,-1.05714425846248,12.56999969482422,-1.2222198674748028,12.699999809265135,1.375002980235081,12.890000343322756,-0.08222397440060425
2229,2003-10-10,12.789999961853027,13.0,12.649999618530273,12.890000343322756,1273705.0,0.0015661318224304832,1.1875044703526214,5.000143054694667,42.47492620193956,33.04608568842656,-0.2935360241747169,0.2557085965730366,0.2200730432948621,-0.9164638683810278,9.743715118178145,0.35000038146972656,-0.8136148724000822,-0.1435000419616692,-1.1198793594000787,0.8328792754767402,-0.6316897006808748,0.3446896167575364,-0.7584867057807934,57.99999237060547,22.46969096682706,0.4881896587192048,10,-0.315000057220459,0.815000057220459,0.7899999618530273,-0.08500003814697266,-0.8000001907348633,4,-0.09538704227267658,1.7999987284350745,12.770000457763672,-1.05714425846248,12.56999969482422,-1.2222198674748028,12.699999809265135,-0.09538704227267658
2230,2003-10-13,12.979999542236328,13.100000381469727,12.81999969482422,12.920000076293945,1528546.0,0.014855322982797903,-1.1538495396691644,-0.5999923706345618,41.891888844176485,34.634072134031044,-0.4142231620532595,0.020281170572573615,0.03972012186883234,-1.075064211150405,10.155082436812421,0.3100004196166992,-0.716217991575121,0.0759995460510261,-0.853955637491957,1.0059547295940092,-0.38897804572046546,0.5409771378225177,-0.9291165512855386,79.99987284350533,44.32725525191961,0.46497759177149167,10,-0.4549994468688965,0.5950002670288068,0.6300005912780762,-0.24499940872192383,-0.8399991989135724,0,-0.13328194169861007,1.1875044703526214,12.789999961853027,1.7999987284350745,12.770000457763672,-1.05714425846248,12.56999969482422,-0.13328194169861007
2231,2003-10-14,12.920000076293945,13.300000190734865,12.8100004196167,13.050000190734865,1957599.0,-0.004622455166284678,-1.8000032697458692,-2.166687859617921,48.43750232830519,37.5362826361586,-0.29073732088274973,0.038130765343234785,0.11434838998896169,-0.9811408737130716,10.420177865751981,0.48999977111816584,-0.6270329527081788,0.044000053405762074,-0.8457875749004753,0.9337876817119994,-0.4008937607473566,0.48889386755888076,-0.8271523897223982,52.49999701976835,12.739141563519183,0.44489381415311907,10,-0.23500013351440252,0.48000001907348633,0.7200000286102295,-0.18499994277954102,-0.6499996185302734,1,-0.12925697108610068,-1.1538495396691644,12.979999542236328,1.1875044703526214,12.789999961853027,1.7999987284350745,12.770000457763672,-0.12925697108610068
2232,2003-10-15,13.0,13.1899995803833,12.960000038146973,12.979999542236328,2315594.0,0.006191944522728088,-6.666719649044728,-0.15384953966914655,53.877539739970175,41.20228278022306,-0.3004321309182707,-0.10058202179953923,0.054399422206824255,-1.0315168263727887,10.784764528193467,0.26999950408935547,-0.49327914479794543,0.15799999237060547,-0.6507051625680695,0.9667051473092805,-0.24635258509873204,0.562352569839943,-0.8347231631786531,62.025290478346015,16.627539792318863,0.40435257746933717,10,-0.2950000762939453,0.08999967575073242,0.7450001239776611,-0.2649998664855957,-0.8400001525878906,2,-0.08923075749323917,-1.8000032697458692,12.920000076293945,-1.1538495396691644,12.979999542236328,1.1875044703526214,12.789999961853027,-0.08923075749323917
2233,2003-10-16,12.93000030517578,13.050000190734865,12.84000015258789,12.93000030517578,1440064.0,-0.005384591909555425,-1.3333298012122898,0.0,53.44129539024175,43.02764814368186,-0.12086386961900075,-0.0953263477818389,0.16855087433012628,-0.9278479945853544,11.39928402107023,0.21000003814697443,-0.4108910957075036,0.12600026130676056,-0.5798072215065648,0.831807744120086,-0.22690348009990124,0.47890400271342237,-0.6966400671196222,43.07699079338258,-4.964422395265572,0.35290374140666236,10,-0.030000209808347833,0.029999732971191406,0.8724997043609637,-0.19500017166137518,-0.6300001144409144,3,-0.07037895018825646,-6.666719649044728,13.0,-1.8000032697458692,12.920000076293945,-1.1538495396691644,12.979999542236328,-0.07037895018825646
2234,2003-10-17,12.9399995803833,13.039999961853027,12.859999656677244,12.90999984741211,1701204.0,0.0007733391315944971,-1.7692330264460507,100.0,67.17169649466976,45.98956029832688,-0.1164598150486853,-0.15003460663577428,0.1937361241403064,-0.9125601066466231,11.812106909739194,0.18000030517578303,-0.31343208999221694,0.159499549865723,-0.490438918924756,0.809438018656202,-0.16546968452951738,0.4844687842609634,-0.6426409451664217,26.530453365304048,-26.27500496632168,0.32496923439523956,10,-0.03999948501586914,0.0200004577636701,0.8050005435943604,-0.17999935150146484,-0.37999916076660156,4,-0.05023181140713917,-1.3333298012122898,12.93000030517578,-6.666719649044728,13.0,-1.8000032697458692,12.920000076293945,-0.05023181140713917
2235,2003-10-20,13.0,13.109999656677244,12.710000038146973,12.989999771118164,1333300.0,0.004636817740524268,2.478264475146407,0.33334392980894556,67.17171230653183,49.65380086613653,-0.17792677359004117,-0.24130915285540766,0.17227712639515325,-0.9433146414886231,11.885478651504,0.39999961853027166,-0.1810937711894951,0.2314999580383308,-0.3910001443922866,0.8540000604689482,-0.0797500931769779,0.5427500092536395,-0.6424828714520423,49.1525231952929,-8.972819368380271,0.31125005121530835,10,-0.09999990463256836,-0.03999996185302912,0.7450001239776611,-0.2199997901916504,-0.39999961853027344,0,-0.07769232529860282,-1.7692330264460507,12.9399995803833,-1.3333298012122898,12.93000030517578,-6.666719649044728,13.0,-0.07769232529860282
2236,2003-10-21,13.220000267028807,13.289999961853027,13.020000457763672,13.020000457763672,1332597.0,0.016923097463754422,-1.6999976158119352,19.999523173755307,70.04607079775911,53.81350771332451,-0.3535918746777522,-0.506162726950512,0.0006169530052577699,-1.127862350403598,12.275310773330622,0.28999996185302734,-0.12318097486533475,0.4635002136230444,-0.11021446096954968,1.0372148882156385,0.17664287632674736,0.7503575509193414,-0.8059341547496341,87.9310855117118,25.636539666017413,0.2868573372962968,10,-0.3150000572204572,-0.26000022888183594,0.549999952316286,-0.39000034332275213,-0.5,1,-0.0816943949993415,2.478264475146407,13.0,-1.7692330264460507,12.9399995803833,-1.3333298012122898,12.93000030517578,-0.0816943949993415
2237,2003-10-22,12.800000190734865,13.149999618530273,12.699999809265135,13.149999618530273,1435412.0,-0.031770050515160575,1.5714316854722568,-1.7499988079059743,63.59833637724322,56.45677427564856,0.11450635163422085,-0.10742196469343135,0.45540197089105305,-0.677366150993409,12.645146013209137,0.5200004577636719,-0.09514997205168996,0.053500127792359464,-0.5092105203020942,0.6162107758868132,-0.22785519625486828,0.3348554518395872,-0.332778033748351,16.949212814793814,-48.36126911543235,0.28135532404722724,10,0.1749997138977033,0.15999984741210582,0.9674999713897687,0.1300001144409162,-0.15000057220459162,2,-0.041406228521373545,-1.6999976158119352,13.220000267028807,2.478264475146407,13.0,-1.7692330264460507,12.9399995803833,-0.041406228521373545
2238,2003-10-23,12.489999771118164,12.649999618530273,12.220000267028807,12.619999885559082,1100058.0,-0.02421878242166675,3.526318959589235,0.37142950564167587,43.26921401644538,56.54502847726032,0.4253409293197663,0.18696120345180844,0.7782819119136821,-0.3401190390174076,13.159300234676355,0.5799999237060582,-0.03454124955061033,-0.24050025939941477,-0.8137083382129013,0.3327078194140718,-0.5271042988061581,0.04610378000732851,0.810000419616701,25.23360570992618,-35.41395749426386,0.28660403940674317,10,0.2700004577636719,0.4650001525878906,1.317500352859497,0.6400003433227539,0.15999984741210938,3,-0.026421131285297994,1.5714316854722568,12.800000190734865,-1.6999976158119352,13.220000267028807,2.478264475146407,13.0,-0.026421131285297994
2239,2003-10-24,12.40999984741211,12.779999732971193,12.210000038146973,12.5,677643.0,-0.006405118108252172,-1.3265304533653115,0.6923082566115247,38.235281742980035,56.138738799349596,0.4981555994703921,0.2523327684880954,0.8769448768244601,-0.2477507828462464,13.115393320327872,0.5699996948242205,0.04595320870793884,-0.3030001640319817,-0.8935254832443604,0.287525155180397,-0.5982628236381711,-0.007737504425792352,0.8684003448486344,18.5185021660771,-36.886985075778924,0.29526265960618936,10,0.3450002670288086,0.5450000762939453,1.4725000858306885,0.7800002098083496,0.3900003433227557,4,-0.008863791944379695,3.526318959589235,12.489999771118164,1.5714316854722568,12.800000190734865,-1.6999976158119352,13.220000267028807,-0.008863791944379695
2240,2003-10-27,12.5600004196167,12.68000030517578,12.420000076293945,12.460000038146973,1276679.0,0.01208707284842303,-1.888886534141463,-1.1111134658585173,46.5000152587891,55.92346245829226,0.31548999245262266,0.1327668609079975,0.7441889968066011,-0.3800740733577683,12.69280089564794,0.2700004577636701,0.08831255714619957,-0.1679996013641354,-0.7243260468735659,0.38832684414529517,-0.44616282411885066,0.11016362139057989,0.6756637664794933,32.40744501802268,-20.10493153708905,0.278163222754715,10,0.18999958038330078,0.2349996566772461,1.3149995803833008,0.6299996376037598,0.08999919891357422,0,0.0,-1.3265304533653115,12.40999984741211,3.526318959589235,12.489999771118164,1.5714316854722568,12.800000190734865,0.0
2241,2003-10-28,12.550000190734865,12.729999542236328,12.40999984741211,12.729999542236328,1738004.0,-0.0007961965404249538,2.555564974595084,-1.799986648610484,49.46809832787422,55.43352452361493,0.2989210349161553,0.169575884030154,0.7800551294025038,-0.35131722997486925,12.155266900140141,0.31999969482421875,0.11852051033240585,-0.18949985504150213,-0.7191860488125119,0.34018633872950765,-0.454342951927007,0.07534324184400276,0.6446374294433586,36.1702451451363,-15.515342932127446,0.26484309688550506,10,0.19999980926513494,0.24499988555908025,1.1199996471405012,0.6399998664855939,0.2399997711181623,1,0.003984078882466768,-1.888886534141463,12.5600004196167,-1.3265304533653115,12.40999984741211,3.526318959589235,12.489999771118164,0.003984078882466768
2242,2003-10-29,12.770000457763672,12.800000190734865,12.31999969482422,12.600000381469727,1723126.0,0.017529901488863908,3.1739256630122257,-0.9444482709292623,49.99999999999999,55.05115836914363,0.04790171010134614,-0.018283087334417303,0.5770824294521368,-0.5632261922835475,11.284745278807046,0.48000049591064453,0.14209223801339022,0.009500408172607777,-0.487457863256207,0.5064586796014225,-0.23897872754179872,0.2579795438870143,0.38525165913330106,94.91530081143087,44.16904458874373,0.24847913571440733,10,-0.020000457763671875,0.024999618530273438,0.8349995613098145,0.4199995994567871,-0.4700002670288068,2,-0.003915441577331147,2.555564974595084,12.550000190734865,-1.888886534141463,12.5600004196167,-1.3265304533653115,12.40999984741211,-0.003915441577331147
2243,2003-10-30,13.119999885559082,13.960000038146973,12.5,12.829999923706055,5442868.0,0.027407941679643777,-2.073684907950333,1.7058813629682819,57.39910294723914,53.96531464165134,-0.30431382368377236,-0.3076604208584044,0.2382125392986847,-0.8998235145380242,10.323155599825167,1.4600000381469727,0.15409464842790754,0.31099982261657644,-0.1200527609765274,0.7420524062096803,0.09547353082002452,0.5265261144131284,-0.9099998474121094,51.99999128069196,2.0815903984031223,0.21552629179655228,10,-0.034999847412109375,-0.16499996185302734,0.47500014305114746,0.07000017166137695,-0.869999885559082,3,-0.03582319139698531,3.1739256630122257,12.770000457763672,2.555564974595084,12.550000190734865,-1.888886534141463,12.5600004196167,-0.03582319139698531
2244,2003-10-31,12.09000015258789,12.760000228881836,11.949999809265135,12.699999809265135,5582046.0,-0.07850607789294961,1.2191777242733512,-2.1034473686806674,35.504894493167086,50.44677932905525,0.6620559497945617,0.7049252240197497,1.2663130743669289,0.1383636719367729,9.635563791275775,1.170000076293947,0.11666762174266943,-0.6849998950958245,-1.2230079067344413,-0.1469918834572077,-0.9540039009151329,-0.4159958892765161,1.869999885559082,6.965190416950241,-37.53093867179101,0.2690040058193085,10,0.8649997711181641,0.8649997711181641,1.5525000095367432,1.0999999046325684,0.34999942779541016,4,0.0463192273676285,-2.073684907950333,13.119999885559082,3.1739256630122257,12.770000457763672,2.555564974595084,12.550000190734865,0.0463192273676285
2245,2003-11-03,12.31999969482422,12.470000267028807,12.079999923706055,12.119999885559082,2424948.0,0.019023948662820978,-1.7857193946886976,-0.32786872431136466,40.74073419976419,47.19063081816692,0.36370162715750176,0.45327267141263583,1.0370477916567147,-0.08314555557091197,9.332382843093145,0.39000034332275213,0.0873656759518795,-0.42650032043456854,-0.9981931278851022,0.1451924870159651,-0.7123467241598362,-0.14065391670930083,1.6400003433227521,18.407952409284867,-24.039888211951315,0.2858464037252671,11,0.6350002288818342,0.6350002288818342,1.2375004291534406,0.9200005531311017,0.17000007629394354,0,0.03896108017862199,1.2191777242733512,12.09000015258789,-2.073684907950333,13.119999885559082,3.1739256630122257,12.770000457763672,0.03896108017862199
2246,2003-11-04,11.739999771118164,12.350000381469727,11.619999885559082,12.300000190734865,3912601.0,-0.04707791705138775,1.212120029881759,-2.8000047683761133,33.15507612310458,43.808046345484854,0.7953223347601135,1.0094175597399193,1.6178274286027303,0.5065290043328332,9.293348007893194,0.7300004959106445,0.006576501110130195,-0.958500242233276,-1.6864758972001912,-0.23052458726636083,-1.3224880697167336,-0.5945124147498184,2.179800262451172,5.128199903165384,-33.40388729504775,0.3639878274834574,11,1.0500001907348633,1.0500001907348633,1.687500238418579,1.5350003242492676,0.5,1,0.07751276534526186,-1.7857193946886976,12.31999969482422,1.2191777242733512,12.09000015258789,-2.073684907950333,13.119999885559082,0.07751276534526186
2247,2003-11-05,11.699999809265135,12.0,11.5,11.739999771118164,2269803.0,-0.0034071518426630476,-1.272729440170968,0.07142844978653333,33.42317408000633,42.71404190810274,0.7407788914794899,1.0339063376933755,1.643328931706824,0.557506269195633,9.05626101169694,0.5,-0.08748770092969238,-0.9550002098083521,-1.8084638609594403,-0.10153655865726385,-1.3817320353838962,-0.528268384232808,2.127808218383791,8.130073421290977,-28.594986724807573,0.42673182557554423,11,1.0300002098083514,1.0300002098083514,1.7100002765655535,1.5750002861022967,0.5200004577636719,2,0.09316240772283857,1.212120029881759,11.739999771118164,-1.7857193946886976,12.31999969482422,1.2191777242733512,12.09000015258789,0.09316240772283857
2248,2003-11-06,11.720000267028807,11.890000343322756,11.600000381469727,11.720000267028807,1532482.0,0.0017094408623694601,-1.4166686534901045,-0.0,33.6021651476246,42.19925117528547,0.670586985203462,0.9815328836062154,1.5797493787576773,0.5538203425945465,8.966848793183704,0.2899999618530291,-0.2196073069890776,-0.8824997425079371,-1.8301589510311338,0.06515946601525968,-1.3563293467695363,-0.4086701382463378,1.9681392789611838,17.460335481370667,-19.70519800871961,0.4738296042615986,11,1.0099997520446795,1.0099997520446795,1.5599997043609637,1.5549998283386248,0.6700000762939489,3,0.049488046970249444,-1.272729440170968,11.699999809265135,1.212120029881759,11.739999771118164,-1.7857193946886976,12.31999969482422,0.049488046970249444
2249,2003-11-07,11.56999969482422,11.770000457763672,11.420000076293945,11.710000038146973,3225382.0,-0.012798683343598016,1.692298381328609,-100.0,31.233598559827144,40.502982653178584,0.769862130035774,1.0914046493278633,1.681595040690203,0.7208658741159972,9.140801332686996,0.35000038146972656,-0.3206736222006068,-0.9715003013610826,-2.0200337151102072,0.07703311238804211,-1.495767008235644,-0.4472335944865211,1.9868514784063702,14.285675360239248,-20.481076908701375,0.5242667068745623,11,1.1200003623962385,1.1200003623962385,1.6300003528594953,1.7050004005432111,0.75,4,0.05877271591285993,-1.4166686534901045,11.720000267028807,-1.272729440170968,11.699999809265135,1.212120029881759,11.739999771118164,0.05877271591285993
2250,2003-11-10,11.25,11.65999984741211,11.15999984741211,11.630000114440918,2107385.0,-0.027657709875944958,1.272729440170968,2.7142798754777218,24.808185889867005,37.76299238228889,0.9884416398088973,1.3440625358402318,1.9403466840327113,1.0589372059370668,9.702943643223689,0.5,-0.35562469395770613,-1.205000019073486,-2.3791336514086687,-0.03086638673830322,-1.7920668352410765,-0.6179332029058955,2.1359030854756593,7.563034638397315,-19.63282945897399,0.5870668161675914,11,1.309999942779541,1.309999942779541,1.9500000476837158,2.0250000953674316,1.0299997329711932,0,0.10577774047851562,1.692298381328609,11.56999969482422,-1.4166686534901045,11.720000267028807,-1.272729440170968,11.699999809265135,0.10577774047851562
2251,2003-11-11,11.25,11.350000381469727,11.010000228881836,11.279999732971193,1580572.0,0.0,2.999977560740271,0.07894664193807108,27.793698154217026,35.295625510535224,0.8768545949450992,1.2780623461433187,1.8852505682491785,1.0791083657813676,10.831458148022394,0.3400001525878906,-0.376922555293568,-1.121500015258789,-2.39012185068486,0.14712182016728192,-1.7558109329718246,-0.48718909754575357,1.9133127616693049,24.24240672774037,-4.074043671133456,0.6343109177130358,11,1.2350001335144043,1.2350001335144043,1.9500000476837158,2.0250000953674316,1.130000114440918,1,0.11022220187717013,1.272729440170968,11.25,1.692298381328609,11.56999969482422,-1.4166686534901045,11.720000267028807,0.11022220187717013
2252,2003-11-12,11.84000015258789,11.899999618530273,11.199999809265137,11.25,4369865.0,0.0524444580078125,-1.0289833839655682,-19.66684680675091,41.37931645085467,33.51564923315918,0.1576380175217853,0.6289485817901852,1.2339461635269373,0.5154697181002916,11.595980898048216,0.6999998092651367,-0.42105353292725134,-0.4734998703002926,-1.727114127866157,0.7801143872655718,-1.1003069990832248,0.1533072584826396,1.064915105146918,93.25848234951224,61.885493289053706,0.6268071287829321,11,0.04500007629394531,0.6449999809265137,1.2324998378753662,1.434999942779541,0.5299997329711914,2,0.033783751129669026,2.999977560740271,11.25,1.272729440170968,11.25,1.692298381328609,11.56999969482422,0.033783751129669026
2253,2003-11-13,12.020000457763672,12.130000114440918,11.859999656677244,11.970000267028807,1982307.0,0.015202728281759281,1.0000070642671837,0.08474606407396933,44.961249288440825,34.566355321522934,-0.21769981933022287,0.3976663931119546,0.9779950464973055,0.36394359851075997,11.972644965848895,0.28999996185302734,-0.4728003321524614,-0.2479995727539066,-1.4731329289943975,0.9771337834865843,-0.8605662508741521,0.36456710536633885,0.6575249965087799,90.17860107884418,54.81757534098876,0.6125666781202456,11,-0.2800002098083496,0.4649996757507324,1.0199995040893555,1.2549996376037598,0.3899993896484375,3,0.016638918606359576,-1.0289833839655682,11.84000015258789,2.999977560740271,11.25,1.272729440170968,11.25,0.016638918606359576
2254,2003-11-14,12.289999961853027,12.289999961853027,11.90999984741211,11.93000030517578,1844264.0,0.0224625202834301,1.111113760208961,7.199965667855356,46.61653542290797,35.21922212409446,-0.509975211385008,0.08060647022717937,0.6349057227849713,0.11757118582654691,12.26437487555368,0.38000011444091797,-0.5420824968977662,0.0544999122619636,-1.1293649799650822,1.2383648044890094,-0.5374325338515593,0.6464323583754865,0.18742246537255092,100.0,61.610630179919184,0.5919324461135226,11,-0.6099996566772461,0.19500017166137695,0.75,0.9850001335144043,0.029999732971193183,4,0.008136727565510204,1.0000070642671837,12.020000457763672,-1.0289833839655682,11.84000015258789,2.999977560740271,11.25,0.008136727565510204
2255,2003-11-17,11.989999771118164,12.100000381469727,11.869999885559082,12.100000381469727,1694237.0,-0.024410105098945034,3.1818039950062422,-0.30555754237894134,43.457938615010775,36.363984623195144,-0.2924639671803355,0.31732998337920293,0.8655273651755166,0.4456016915911185,12.249489413350807,0.4200000762939453,-0.6756694214115964,-0.19500026702880824,-1.3265666321700351,0.9365660981124186,-0.7607834495994226,0.3707829155418061,0.31133199230616526,76.56248020939115,36.32710983564669,0.5657831825706136,11,-0.3399996757507324,0.49500036239624023,1.0500001907348633,1.2850003242492676,0.3400001525878906,0,0.027522929942081387,1.111113760208961,12.289999961853027,1.0000070642671837,12.020000457763672,-1.0289833839655682,11.84000015258789,0.027522929942081387
2256,2003-11-18,12.140000343322756,12.220000267028807,12.0,12.140000343322756,1517496.0,0.012510473316764914,1.7500059604702618,-0.0,42.51781343548148,37.37450010713683,-0.4243862282322386,0.08671594372337132,0.6629021761460461,0.3290993871845398,12.724394670371353,0.23000049591064275,-0.6600383102767342,0.00900030136108576,-1.0123075382975237,1.0303081410196953,-0.5016536184682181,0.5196542211903896,-1.1300001144409197,86.23856903376198,50.73377802611857,0.5106539198293044,11,-0.49000024795532404,0.3449997901916486,0.9099996089935285,1.134999752044676,0.2699995040893537,1,0.011532074603724407,3.1818039950062422,11.989999771118164,1.111113760208961,12.289999961853027,1.0000070642671837,12.020000457763672,0.011532074603724407
2257,2003-11-19,12.270000457763672,12.270000457763672,11.960000038146973,12.0,2585503.0,0.010708411100862847,1.2962955113804941,100.0,39.34838003269263,38.012968427699946,-0.5196785658495706,-0.08962121080548258,0.5061710084067244,0.22906307814812088,12.537214835124983,0.3100004196166992,-0.6783862990738623,0.16550040245056152,-0.8091570025780008,1.1401578074791239,-0.32182830006371965,0.6528291049648427,-1.2358002281188973,95.34895583825697,59.37240352932655,0.48732870251428156,11,-0.6200003623962402,0.21499967575073242,0.7724995613098145,1.0049996376037598,0.1399993896484375,2,0.008964926860100197,1.7500059604702618,12.140000343322756,3.1818039950062422,11.989999771118164,1.111113760208961,12.289999961853027,0.008964926860100197
2258,2003-11-20,12.15999984741211,12.3100004196167,12.100000381469727,12.270000457763672,1708423.0,-0.008965004584165381,1.2105205039401696,-0.4074089772390116,51.14005958131545,40.224797430087534,-0.38073914614468407,-0.005914204766604314,0.581163603529216,0.3701290900131955,11.458679613578227,0.21000003814697266,-0.6149506231901434,0.07199978828430176,-0.8862135952852199,1.0302131718538234,-0.4071069035004591,0.5511064800690626,-1.0763676086425793,65.90900224113192,25.177822398617266,0.4791066917847605,11,-0.4999995231628418,0.3250002861022949,0.7374999523162842,1.1150002479553223,0.25,3,0.017269740195898553,1.2962955113804941,12.270000457763672,1.7500059604702618,12.140000343322756,3.1818039950062422,11.989999771118164,0.017269740195898553
2259,2003-11-21,12.300000190734865,12.5,12.100000381469727,12.100000381469727,1664297.0,0.011513186272987586,-3.0,-1.8181699958385513,49.66443812146793,42.98660323359874,-0.4540470999099284,-0.16293156931972597,0.40834978737548333,0.26120592992458036,10.802885584493636,0.39999961853027344,-0.5428267579526906,0.2175001144409201,-0.7341717016218112,1.1691719305036514,-0.25833579359044556,0.6933360224722858,-1.142785861114504,68.25400429607524,23.67879253781861,0.4758359080313655,11,-0.5450000762939471,0.18499994277953924,0.6299998760223371,0.9749999046325666,0.09999942779540838,4,0.008943061379796058,1.2105205039401696,12.15999984741211,1.2962955113804941,12.270000457763672,1.7500059604702618,12.140000343322756,0.008943061379796058
2260,2003-11-24,12.5600004196167,12.710000038146973,12.279999732971193,12.279999732971193,1444926.0,0.02113822966260459,-2.0714232191879063,1.400004768376108,65.41353033021835,47.16658458648778,-0.5684617741430351,-0.44578755810795734,0.11884792808034206,0.025647690066907813,10.252251793171334,0.4300003051757795,-0.46132040550514475,0.47750034332275426,-0.47417147273997706,1.4291721593854856,0.0016644352913885996,0.9533362513541199,-1.2953632363659668,80.00005086263022,29.17781657479121,0.4758359080313655,11,-0.6050004959106445,-0.07500028610229492,0.36999964714050293,0.7149996757507324,-0.16000080108642578,0,-0.01910833732279471,-3.0,12.300000190734865,1.2105205039401696,12.15999984741211,1.2962955113804941,12.270000457763672,-0.01910833732279471
2261,2003-11-25,12.600000381469727,12.65999984741211,12.449999809265135,12.520000457763672,1533773.0,0.0031847102322188903,1.100012397837072,0.2857133125796164,66.91728676348009,50.00413684344616,-0.4434602443396489,-0.5078893170503633,0.05210429697291197,0.005939982444481018,9.812628195986756,0.21000003814697443,-0.3475012367002748,0.5150002956390374,-0.4420897704048752,1.47209036168295,0.036455262617081985,0.9935453286609928,-1.1908269127293707,85.33337910970053,27.908333434420477,0.4785450330219562,11,-0.3150005340576172,-0.11500024795532227,0.3299996852874756,0.6749997138977051,-0.20000076293945312,1,-0.02142860711026251,-2.0714232191879063,12.5600004196167,-3.0,12.300000190734865,1.2105205039401696,12.15999984741211,-0.02142860711026251
2262,2003-11-26,12.720000267028807,12.890000343322756,12.539999961853027,12.649999618530273,1434799.0,0.00952380015286014,-1.413796051787823,0.8750089407052206,68.11592800731981,52.5768789233216,-0.47550971022779365,-0.6659718794533358,-0.1002438540274948,-0.09222515909096529,9.31810643890563,0.35000038146972834,-0.16199534586258757,0.6375001907348619,-0.31228940852432174,1.5872897899940455,0.16260539110527006,1.1123949903644537,-1.1807441413477893,78.48100196167155,15.339717258672366,0.47489479962959147,11,-0.34000015258788885,-0.23500013351440252,0.21249985694885432,0.6050000190734881,-0.3200006484985334,2,-0.024371101659505623,1.100012397837072,12.600000381469727,-2.0714232191879063,12.5600004196167,-3.0,12.300000190734865,-0.024371101659505623
2263,2003-11-27,12.649999618530273,12.850000381469727,12.5600004196167,12.739999771118164,420655.0,-0.005503195521149529,-1.1481593986874545,-1.2857045544338959,70.14923567336822,55.19162339559497,-0.3427941913998023,-0.6671953129278805,-0.06439419162524551,-0.006642664632867223,9.320237988267019,0.28999996185302734,0.010165468668200006,0.5909995555877678,-0.2697933722901862,1.4517924834657219,0.16060309164879172,1.021396019526744,-0.9486541867322469,69.62015995171254,0.2866191294442615,0.43039646393897685,11,-0.26999950408935547,-0.16499948501586914,0.31750035285949707,0.6750006675720215,-0.07999992370605291,3,-0.01897231449450809,-1.413796051787823,12.720000267028807,1.100012397837072,12.600000381469727,-2.0714232191879063,12.5600004196167,-0.01897231449450809
2264,2003-11-28,12.649999618530273,12.6899995803833,12.43000030517578,12.68000030517578,653035.0,0.0,9.400129701686193,0.33334039757553235,79.66097722418036,59.21418324105825,-0.32001049731525555,-0.6567630401648774,-0.09022268777529519,0.011332762379954175,10.190379084582633,0.2599992752075213,0.09315739459460737,0.5629995822906491,-0.3375523778463574,1.4635515424276555,0.11272360222214495,1.0132755623591532,-0.8060155973492797,60.65565825349547,-15.810191952768939,0.45027598006850345,11,-0.22499942779541016,-0.16499948501586914,0.20750045776367188,0.7550005912780762,-0.07999992370605291,4,-0.01897231449450809,-1.1481593986874545,12.649999618530273,-1.413796051787823,12.720000267028807,1.100012397837072,12.600000381469727,-0.01897231449450809
2265,2003-12-01,12.800000190734865,12.800000190734865,12.510000228881836,12.699999809265135,893813.0,0.011857753101024882,4.799977111903547,-3.3332697565010467,80.87645981331569,63.476255060817614,-0.3833418903517991,-0.810514895697624,-0.2593608149682165,-0.11851993595155363,11.185734243850895,0.2899999618530291,0.15664798513045852,0.6890001296997088,-0.2618754847140785,1.6398757441134961,0.21356232249281604,1.1644379369066016,-0.8304942108968607,80.43475105992613,-2.5280812143312943,0.47543780720689344,12,-0.3750000000000018,-0.31500005722046076,0.05499982833862127,0.7849998474121076,-0.21000003814697443,0,-0.03125004423782174,9.400129701686193,12.649999618530273,-1.1481593986874545,12.649999618530273,-1.413796051787823,12.720000267028807,-0.03125004423782174
2266,2003-12-02,12.649999618530273,12.869999885559082,12.539999961853027,12.869999885559082,1004397.0,-0.011718794528860044,1.9999956651220052,-2.199994277975851,69.56517132015944,66.8336763149806,-0.1714163043339223,-0.6206657320541407,-0.13772774368338503,0.05080113416948073,11.480788792758245,0.3299999237060547,0.19309200550145356,0.49349956512451243,-0.46963734744258545,1.4566364776916103,0.011931108840963489,0.9750680214080614,-0.5700343150740981,47.825933719640524,-32.43689695688388,0.48156845628354916,12,-0.1549992561340332,-0.16499948501586914,0.12250041961669922,0.9550004005432129,-0.17999935150146662,1,-0.01976284644576498,4.799977111903547,12.800000190734865,9.400129701686193,12.649999618530273,-1.1481593986874545,12.649999618530273,-0.01976284644576498
2267,2003-12-03,12.789999961853027,12.899999618530273,12.579999923706055,12.729999542236328,1697904.0,0.011067221149767992,1.2857142857142858,-0.2727288490465436,68.96547188239478,68.81427768176718,-0.25691502797293,-0.7112870898755936,-0.29022420318673525,-0.0671120896818529,11.619500347982028,0.31999969482421875,0.27829570796513536,0.5789999008178714,-0.3986212752092495,1.5566210768449924,0.09018931280431097,1.067810488831432,-0.6128304536128617,76.59578353590496,-2.3130998789587522,0.4888105880135608,12,-0.28999996185302734,-0.30499982833862305,-0.017499923706054688,0.815000057220459,-0.22000026702880682,2,-0.030492599256134012,1.9999956651220052,12.649999618530273,4.799977111903547,12.800000190734865,9.400129701686193,12.649999618530273,-0.030492599256134012
2268,2003-12-04,12.300000190734865,12.779999732971193,12.18000030517578,12.710000038146973,1869824.0,-0.038311162828742584,1.1818191276122032,-6.833283000874165,50.22222693171708,68.8762542162393,0.2850033862791861,-0.18509728659018165,0.18745316023514746,0.4426690592257483,11.368809692574871,0.6099996566772479,0.3508329015982721,0.06000013351440536,-0.890323939512248,1.0103242065410587,-0.4151619029989213,0.535162170027732,0.5999994277954084,16.66666666666712,-57.113378129344206,0.4751620365133269,12,0.2399997711181623,0.18499994277953924,0.4724998474121076,1.3049998283386213,0.19999980926513494,3,0.008130034654042939,1.2857142857142858,12.789999961853027,1.9999956651220052,12.649999618530273,4.799977111903547,12.800000190734865,0.008130034654042939
2269,2003-12-05,12.25,12.460000038146973,12.199999809265135,12.3100004196167,1100671.0,-0.004065056094269659,-2.2499865890220216,0.1463425413336565,56.49999332429252,67.88586121558089,0.3656133230540277,-0.08594770869336088,0.22590777753973157,0.5075705558721992,10.80350579633638,0.2600002288818377,0.4305645838696215,-0.024000072479248402,-0.9205290223648088,0.872528877406312,-0.4722645474220286,0.4242644024635318,0.6499996185302734,9.722189108499323,-61.07427145769876,0.44826447494278004,12,0.28999996185302734,-0.2950000762939453,0.7699999809265137,1.3550000190734863,-0.19999980926513494,4,0.026122424067283267,1.1818191276122032,12.300000190734865,1.2857142857142858,12.789999961853027,1.9999956651220052,12.649999618530273,0.026122424067283267
2270,2003-12-08,12.4399995803833,12.619999885559082,12.170000076293945,12.289999961853027,894786.0,0.015510169827208209,-1.307694941116632,-2.4999761583088294,57.35291230228812,66.82315294211512,0.17522868968358551,-0.19207204897553964,0.04245135128652677,0.33261070515439073,9.927033873789817,0.4499998092651367,0.4703227292379246,0.10649952888488734,-0.6510664471948608,0.8640655049646355,-0.27228345915498586,0.48528251692476054,0.4456000518798824,36.98625663000026,-30.540906173485702,0.378782988039874,12,0.0950002670288086,-0.4849996566772461,0.5150003433227539,1.1650004386901855,-0.08999919891357422,0,0.01045017032363238,-2.2499865890220216,12.25,1.1818191276122032,12.300000190734865,1.2857142857142858,12.789999961853027,0.01045017032363238
2271,2003-12-09,12.489999771118164,12.640000343322756,12.25,12.479999542236328,757582.0,0.004019308072462424,1.516120100904431,0.0666683620919853,55.61221908007544,65.43385195019908,0.12067416492716809,-0.15221558572376637,-0.0022240311185388606,0.29537926255992986,8.792062008055682,0.3900003433227557,0.5100259303472345,0.09449973106384313,-0.46739449340138606,0.6563939555290723,-0.18644738116877058,0.37544684329645683,0.36697587890624916,43.83560212160008,-19.338994443620194,0.28094711223261415,12,0.04500007629394531,-0.5349998474121094,0.4650001525878906,1.1150002479553223,-0.03999996185302912,1,0.00800643581283067,-1.307694941116632,12.4399995803833,-2.2499865890220216,12.25,1.1818191276122032,12.300000190734865,0.00800643581283067
2272,2003-12-10,12.239999771118164,12.6899995803833,12.210000038146973,12.510000228881836,963755.0,-0.02001601317704582,-1.9090888073288443,-26.99942780850658,51.90475801221792,63.40668776562682,0.3301438828840251,0.13627476019058626,0.24933838161276434,0.5565045534657713,8.855673752635129,0.4799995422363281,0.4728836893872792,-0.17550024986267054,-0.6796502988482516,0.3286497991229105,-0.42757527435546194,0.07657477463012086,0.5894968559570302,11.475366265862629,-49.231992604804105,0.25207502449279096,12,0.2950000762939453,-0.2849998474121094,0.5500001907348633,1.200000286102295,0.26000022888183594,2,0.018790890540158145,1.516120100904431,12.489999771118164,-1.307694941116632,12.4399995803833,-2.2499865890220216,12.25,0.018790890540158145
2273,2003-12-11,12.220000267028807,12.470000267028807,12.18000030517578,12.359999656677244,1294844.0,-0.001633946443083123,-1.6363715179941565,0.5185153788553102,47.979801385427585,59.88655711687652,0.31596007645522484,0.18132249703712766,0.2771477248298684,0.5837938864321561,9.338572185079894,0.28999996185302734,0.42481134134155596,-0.20549974441528462,-0.6838950433256468,0.2728955544950775,-0.4446973938704648,0.03369790503989556,0.5831164980151371,9.615430465154748,-48.066207190246644,0.23919764945518063,12,0.31499958038330256,-0.26500034332275213,0.5099997520446795,1.1599998474121112,0.6999998092651385,3,0.028641523743641706,-1.9090888073288443,12.239999771118164,1.516120100904431,12.489999771118164,-1.307694941116632,12.4399995803833,0.028641523743641706
2274,2003-12-12,12.390000343322756,12.470000267028807,12.300000190734865,12.359999656677244,1090662.0,0.013911626233972463,-1.2666734483679476,-0.21429155313354037,45.50264657055929,55.956133423236906,0.11756365993763218,0.020235826679094515,0.09710638723101006,0.42070914312671626,10.14924069022313,0.25,0.36216794208159264,-0.04049968719482244,-0.5150065788924554,0.4340072045028105,-0.2777531330436389,0.19675375865399403,0.3877917541711877,42.3077840072336,-12.032266995877144,0.23725344584881677,12,0.1449995040893537,-0.435000419616701,0.33999967575073065,0.9899997711181623,0.3599996566772443,4,0.008878099566520747,-1.6363715179941565,12.220000267028807,-1.9090888073288443,12.239999771118164,1.516120100904431,12.489999771118164,0.008878099566520747
2275,2003-12-15,12.31999969482422,12.59000015258789,12.220000267028807,12.550000190734865,896256.0,-0.005649769698050089,1.3870928046908795,-7.666507724584253,42.70832298531548,52.972039163809804,0.12551512658074238,0.12250789881076152,0.15217678487461228,0.49760763036761624,11.039802298798632,0.3699998855590838,0.29406663017252477,-0.12700033187866033,-0.557964880903203,0.3039642171458823,-0.34248260639093253,0.08848194263361187,0.4334807218217236,27.45089972754855,-22.019890254950408,0.21548227451227156,12,0.21500015258788885,-0.36499977111816584,0.37000036239623846,1.02000045776367,0.20000076293945135,0,-0.021915544705961798,-1.2666734483679476,12.390000343322756,-1.6363715179941565,12.220000267028807,-1.9090888073288443,12.239999771118164,-0.021915544705961798
2276,2003-12-16,12.279999732971193,12.390000343322756,12.18000030517578,12.270000457763672,2663756.0,-0.0032467502308325402,-1.2105315993153567,-0.04347501585999205,38.0434771341291,49.536261969558055,0.12014577337512655,0.18291203193163774,0.1825990856172659,0.5397123888370778,11.880172310612343,0.2100000381469762,0.20050174958353928,-0.17400026321410955,-0.5881906346507773,0.24019010822255815,-0.3810954489324434,0.0330949225042243,0.4501414700606716,19.607758806073488,-25.111410707624874,0.20709518571833394,12,0.19500017166137518,-0.3249998092651385,0.28000020980834783,0.9300003051757795,0.6100006103515625,1,0.005700378666180672,1.3870928046908795,12.31999969482422,-1.2666734483679476,12.390000343322756,-1.6363715179941565,12.220000267028807,0.005700378666180672
2277,2003-12-17,12.380000114440918,12.470000267028807,12.279999732971193,12.3100004196167,2227071.0,0.008143353716957291,-1.92306112268555,7.000476871720263,42.78076884435695,48.70943329318471,-0.04931525098231759,0.09652391681760975,0.07817651901471301,0.43986492827537305,12.743814887762673,0.19000053405761363,0.08250966403223181,-0.07949986457824743,-0.48625727557193166,0.3272575464154368,-0.28287857007508954,0.12387884091859469,0.3277354435214299,48.780459438588224,6.913214736684026,0.2033787054968419,12,0.04999971389770508,-0.3300004005432129,0.10500001907348633,0.755000114440918,0.8099994659423828,2,0.005654256395568602,-1.2105315993153567,12.279999732971193,1.3870928046908795,12.31999969482422,-1.2666734483679476,12.390000343322756,0.005654256395568602
2278,2003-12-18,12.369999885559082,12.470000267028807,12.34000015258789,12.380000114440918,1192397.0,-0.0008077729232143227,-2.7143051771116657,-0.14286103542234332,42.5532065996221,47.15979032377688,-0.03167199983187885,0.12971398888828034,0.07709957453721827,0.44676803777894847,13.572590707237264,0.1300001144409162,0.015418391034737411,-0.10000009536743093,-0.4844340596475085,0.28443386891264666,-0.2922170775074697,0.09221688677260786,0.31622625313652897,46.341378315764246,6.567744501029573,0.19221698214003874,12,0.059999942779541016,0.009999752044677734,-0.18499970436096191,0.7650003433227539,1.0,3,0.010509306034245158,-1.92306112268555,12.380000114440918,-1.2105315993153567,12.279999732971193,1.3870928046908795,12.31999969482422,0.010509306034245158
2279,2003-12-19,12.40999984741211,12.539999961853027,12.25,12.399999618530273,1687473.0,0.0032336266954799964,1.1481442235691377,-1.0,38.98304993423961,45.11869450510482,-0.05206431799791922,0.10369390227354813,0.025614112622982077,0.3994013144282569,13.9385458688496,0.28999996185302734,-0.06396324471776715,-0.06550011634826625,-0.4427742976375235,0.311774064940991,-0.254137206992894,0.1231369742963615,0.2555772487874357,56.097470203481805,20.58040660705803,0.18863709064462847,12,0.02500009536743164,-0.02500009536743164,-0.2974996566772461,0.7250003814697266,0.9099998474121112,4,0.04109590935959506,-2.7143051771116657,12.369999885559082,-1.92306112268555,12.380000114440918,-1.2105315993153567,12.279999732971193,0.04109590935959506
2280,2003-12-22,12.31999969482422,12.579999923706055,12.25,12.399999618530273,479889.0,-0.007252228339604483,-2.0000086697935724,-7.999809269502016,40.35088502040645,43.422990720697165,0.021371169133603374,0.184237870303102,0.09672095790154067,0.48830244902747744,13.964675598727055,0.3299999237060547,-0.06469466754591835,-0.14350023269653178,-0.5247047161778706,0.23770425078480706,-0.3341024744372021,0.047102009044138526,0.3257543205791009,34.999880790597494,0.9968531494680732,0.19060224174066973,12,0.11500024795532049,0.06500005722045721,-0.23749947547912775,0.8150005340576154,1.2400007247924787,0,0.03490262303792324,1.1481442235691377,12.40999984741211,-2.7143051771116657,12.369999885559082,-1.92306112268555,12.380000114440918,0.03490262303792324
2281,2003-12-23,12.329999923706055,12.479999542236328,12.220000267028807,12.399999618530273,641731.0,0.0008117069098658725,1.2608677624268312,0.8749970197649385,35.44304485103676,41.59391148056592,-0.015323223318223,0.16123958129700178,0.06948834422401973,0.4799646120533865,13.949033494673102,0.2599992752075213,-0.07672654245117805,-0.11999998092651332,-0.4999722628257022,0.25997230097267554,-0.30998612187610775,0.06998616002308111,0.296723934132892,30.55548932810965,1.860012893389836,0.18998614094959437,12,0.05500030517578125,0.09999990463256836,-0.2624998092651367,0.8050003051757812,1.6999998092651385,1,0.015409613563120539,-2.0000086697935724,12.31999969482422,1.1481442235691377,12.40999984741211,-2.7143051771116657,12.369999885559082,0.015409613563120539
2282,2003-12-24,12.40999984741211,12.43000030517578,12.270000457763672,12.270000457763672,109775.0,0.00648823391736153,-1.2857220708446613,-2.0,54.70083589072687,42.340693092265845,-0.07674302272688394,0.05989527539588124,-0.029748683847587998,0.40418488400088926,13.497595546951588,0.1599998474121076,-0.10426268743569089,-0.02450003623962438,-0.38276919033320667,0.3337691178539579,-0.2036346132864164,0.15463454080716765,0.19845505916503647,52.777711550331766,21.628713507418574,0.17913457704679117,12,-0.024999618530273438,0.019999980926513672,-0.3424997329711914,0.695000171661377,1.2899999618530256,2,0.03867852552880913,1.2608677624268312,12.329999923706055,-2.0000086697935724,12.31999969482422,1.1481442235691377,12.40999984741211,0.03867852552880913
2283,2003-12-25,12.40999984741211,12.40999984741211,12.40999984741211,12.40999984741211,0.0,0.0,1.0,0.0,57.14284497865303,43.63404847094292,-0.052475654827439655,0.04320851770720324,-0.04712577099369497,0.42058294537038776,13.02176133158211,0.0,-0.1324074675858995,-0.01250004768371582,-0.3561568099571222,0.33115671458969054,-0.1843284288204181,0.15932833345298647,0.1809168659537086,52.777711550331766,18.136868084705462,0.17182838113670296,12,-0.024999618530273438,0.09000015258789062,-0.3424997329711914,0.5200004577636719,1.3500003814697266,3,0.06285251753116228,-1.2857220708446613,12.40999984741211,1.2608677624268312,12.329999923706055,-2.0000086697935724,12.31999969482422,0.06285251753116228
2284,2003-12-26,12.40999984741211,12.40999984741211,12.40999984741211,12.40999984741211,0.0,0.0,1.0,0.0,48.387113313788156,44.265025174106555,-0.05513882021686989,0.025619986898197666,-0.06518349187847683,0.4321976755210706,12.879504234157583,0.0,-0.13378185913142104,-0.0005000591278072619,-0.32704335560089604,0.3260432373452815,-0.16377170736435254,0.162771589108738,0.16408020047083305,52.777711550331766,17.672076261039614,0.16327164823654475,12,-0.029999732971191406,0.09000015258789062,-0.33749961853027344,0.21000003814697266,1.4099998474121112,4,0.07735697421037147,1.0,12.40999984741211,-1.2857220708446613,12.40999984741211,1.2608677624268312,12.329999923706055,0.07735697421037147
2285,2003-12-29,12.399999618530273,12.520000457763672,12.300000190734865,12.40999984741211,557436.0,-0.0008058202260108338,-1.0952497729337152,-100.0,44.94381902073864,45.03172982817427,-0.03642800361349785,0.004339142672185048,-0.0756637872949959,0.4548304191409347,12.648700226312204,0.22000026702880682,-0.12287651548736989,0.009499740600585227,-0.2607417704932704,0.27974125169444086,-0.12562101494634348,0.14462049614751393,0.15791723048910988,59.999745687010886,24.92442571364453,0.13512075554692782,12,4.76837158203125e-07,0.13500022888183594,-0.2799994945526123,0.09000062942504883,1.0500001907348615,0,0.07419355682230178,1.0,12.40999984741211,1.0,12.40999984741211,-1.2857220708446613,12.40999984741211,0.07419355682230178
2286,2003-12-30,12.399999618530273,12.5600004196167,12.350000381469727,12.399999618530273,534818.0,0.0,-3.200064850843061,-0.0,62.49996274717251,47.222751372931555,-0.019686139264956992,-0.016180106121307603,-0.10365892688828282,0.4707846235900348,12.313732606467537,0.21000003814697266,-0.11837153693188363,0.021999740600586293,-0.2192775110204792,0.2632769922216518,-0.09863888520994735,0.14263836641111993,-0.22999954223632812,44.82730271271051,6.4872199629582,0.12063862581053306,12,4.76837158203125e-07,0.13500022888183594,-0.17999958992004395,0.09000062942504883,0.9000005722045916,1,0.09354845457841354,-1.0952497729337152,12.399999618530273,1.0,12.40999984741211,1.0,12.40999984741211,0.09354845457841354
2287,2003-12-31,12.399999618530273,12.489999771118164,12.380000114440918,12.489999771118164,165602.0,0.0,1.4444326707074133,-100.0,64.51603475671396,49.66306561260844,-0.018495911320988156,-0.04943036433253312,-0.11869133629378936,0.4821106506115491,11.898355861155277,0.1099996566772461,-0.10123984611328041,0.04149975776672399,-0.10334483318345278,0.18634434871690075,-0.030922537708365283,0.11392205324181326,-0.2221995353698727,38.46128452481343,-3.367185156626043,0.07242229547508858,12,4.76837158203125e-07,0.13500022888183594,-0.014999628067016602,0.09000062942504883,1.5500001907348615,2,0.13145162617626904,-3.200064850843061,12.399999618530273,-1.0952497729337152,12.399999618530273,1.0,12.40999984741211,0.13145162617626904
2288,2004-01-01,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,0.0,1.0,-0.0,51.11102634038395,51.01061854662448,-0.015413863011321638,-0.04380019356226228,-0.12403991234870482,0.484131041513745,12.597717329301203,0.0,-0.06968129356632424,0.036499786376953836,-0.10673708992387176,0.17973666267777944,-0.035118651773458964,0.10811822452736664,-0.21455552864074612,38.46128452481343,-3.1699647368517745,0.07161843815041316,1,4.76837158203125e-07,0.13500022888183594,0.032500505447387695,0.09000062942504883,1.4900007247924822,3,0.10483872828448892,1.4444326707074133,12.399999618530273,-3.200064850843061,12.399999618530273,-1.0952497729337152,12.399999618530273,0.10483872828448892
2289,2004-01-02,12.56999969482422,12.640000343322756,12.3100004196167,12.5,1413716.0,0.013709683993852861,2.142841572737723,100.0,72.72722543773574,54.60798970410551,-0.17917314690508412,-0.198789538377099,-0.294944393781698,0.32035383637880166,13.637485699711544,0.32999992370605646,-0.05042092664772113,0.19049987792968892,0.030174679379118885,0.35082507648025896,0.1103372786544039,0.27066247720497394,-0.37706447834015044,79.41158321085169,34.50004515275933,0.08016259927528505,1,-0.13999938964843928,-0.03499984741211115,-0.1374995708465594,-0.07999944686889826,1.3800001144409144,4,0.09466989363154932,1.0,12.399999618530273,1.4444326707074133,12.399999618530273,-3.200064850843061,12.399999618530273,0.09466989363154932
2290,2004-01-05,12.56999969482422,12.6899995803833,12.40999984741211,12.6899995803833,1292665.0,0.0,3.6666666666666665,-1.7142915531334462,78.43130288439082,59.38446281892263,-0.15643176356813626,-0.19874041698819234,-0.3007031524070687,0.3248835024772898,14.41120235959485,0.2799997329711914,-0.028429571164139134,0.18399987220764302,0.00401169437943949,0.36398805003584656,0.09400578329354126,0.2739939611217448,-0.35918187326660345,68.42101300513526,19.469784897253817,0.08999408891410206,1,-0.0899996757507342,-0.03499984741211115,-0.11499953269958674,-0.08499956130981623,1.6300001144409144,0,0.0994431209504878,2.142841572737723,12.56999969482422,1.0,12.399999618530273,1.4444326707074133,12.399999618530273,0.0994431209504878
2291,2004-01-06,12.59000015258789,12.649999618530273,12.510000228881836,12.550000190734865,1074477.0,0.0015911263523662456,-1.3333253860397842,-0.3333333333333235,74.41853760016343,61.57531856441559,-0.1516167810878617,-0.222260375179264,-0.326026308267636,0.31372646088558476,15.179632953334988,0.1399993896484375,-0.0006497921209049906,0.19900031089782644,0.002087331840707307,0.39591328995494557,0.10054382136926598,0.2974568004263869,-0.3504314255007319,73.68430298801881,23.69066830002808,0.09845648952855965,1,-0.0950002670288086,-0.05500030517578125,-0.13499999046325684,-0.10500001907348633,1.9099998474121094,1,0.06830815299874882,3.6666666666666665,12.56999969482422,2.142841572737723,12.56999969482422,1.0,12.399999618530273,0.06830815299874882
2292,2004-01-07,12.470000267028807,12.600000381469727,12.40999984741211,12.600000381469727,930402.0,-0.00953136490108919,1.9230825661152477,-3.2500059604703506,59.25927888215418,61.81047788702682,-0.02482097540578998,-0.08869329024043893,-0.2199456237145352,0.43605389081635515,15.65230329734627,0.1900005340576172,0.029033796606068307,0.06750040054321182,-0.11886368045527718,0.2538644815417008,-0.025681639956033564,0.1606824410424572,-0.20340568874387976,42.10531599315314,-8.005362095058004,0.09318204049924464,1,0.024999618530275214,0.06499958038330256,0.019999980926515448,0.01499986648559748,1.7599992752075213,2,0.0665597358406329,-1.3333253860397842,12.59000015258789,3.6666666666666665,12.56999969482422,2.142841572737723,12.56999969482422,0.0665597358406329
2293,2004-01-08,12.56999969482422,12.630000114440918,12.449999809265135,12.600000381469727,1394749.0,0.0080192001326429,3.0000000000000395,0.23077430950370617,63.333312140584326,63.47116664555973,-0.11145871486629133,-0.16983471645068704,-0.34427248813805456,0.3338776461586601,16.28526287963216,0.18000030517578303,0.07078441529484003,0.14999985694885432,-0.029824659545555576,0.3298243734432642,0.06008759870164937,0.23991211519605926,-0.2780008164133907,68.42101300513526,18.279959983107787,0.08991225824720464,1,-0.0749998092651385,-0.09499979019165217,-0.07749962806701838,-0.08499956130981623,1.6900005340576154,3,0.109785214633628,1.9230825661152477,12.470000267028807,-1.3333253860397842,12.59000015258789,3.6666666666666665,12.56999969482422,0.109785214633628
2294,2004-01-09,12.5,12.699999809265135,12.359999656677244,12.640000343322756,1313508.0,-0.0055687904951217115,1.6153930799731862,4.666571301418099,65.51726972872865,65.75710561311418,-0.030564066642684296,-0.09609861250994278,-0.26671016143152215,0.4006326944955525,16.76125783278284,0.3400001525878906,0.07117225307312225,0.07450017929077113,-0.10816726632799956,0.2571676249095418,-0.0168335435186151,0.16583390210015736,-0.18412107947082212,41.176553085977034,-10.43032487899778,0.09133372280938576,1,0.005000114440917969,-0.06500005722045898,0.01250004768371582,-0.014999866485595703,1.8100004196166992,4,0.11120002746582047,3.0000000000000395,12.56999969482422,1.9230825661152477,12.470000267028807,-1.3333253860397842,12.59000015258789,0.11120002746582047
2295,2004-01-12,12.050000190734865,12.529999732971193,11.899999618530273,12.5,3762964.0,-0.0359999847412108,1.4705921951930905,3.214276469506285,36.2745162204187,62.84316711014153,0.4074108381506516,0.3506124575788707,0.17836446060744393,0.8447381900433548,16.65385730629381,0.6300001144409197,0.05723417395257968,-0.36199965476989604,-0.6068282042149296,-0.11717110532486252,-0.4844139294924137,-0.2395853800473784,0.6499996185302699,18.750067055209648,-34.05238906519526,0.12241427472251717,1,0.24999952316284002,0.24999952316284002,0.19749975204467596,0.43499994277953924,2.5500001907348615,0,0.15767631439468044,1.6153930799731862,12.5,3.0000000000000395,12.56999969482422,1.9230825661152477,12.470000267028807,0.15767631439468044
2296,2004-01-13,12.350000381469727,12.390000343322756,11.949999809265135,12.050000190734865,2199836.0,0.024896280994711528,1.3157915870892585,-0.6666673730923843,47.5806662493059,60.961459498207304,0.11127405139190216,0.059158518077207844,-0.104478443839918,0.5438814336688118,16.683858091232725,0.44000053405762074,0.061769900348124906,-0.06549949645996023,-0.3043100303690309,0.17331103744911047,-0.18490476341449558,0.05390577049457512,0.3499994277954084,56.25008195636715,3.3022072452490505,0.11940526695453559,1,-0.050000667572021484,-0.050000667572021484,-0.10500049591064453,0.13499975204467773,2.5999994277954084,1,0.14979751989086565,1.4705921951930905,12.050000190734865,1.6153930799731862,12.5,3.0000000000000395,12.56999969482422,0.14979751989086565
2297,2004-01-14,12.449999809265135,12.550000190734865,12.149999618530273,12.289999961853027,1076524.0,0.008097119409441467,1.2222216335353586,0.5333324856233661,51.49253678231509,61.00384954731077,0.021359169217875618,-0.03723698095462957,-0.1845153215698634,0.43625334698301366,16.272639408847176,0.4000005722045916,0.07368237242736697,0.030999946594237215,-0.20767170715617844,0.2696716003446529,-0.08833588028097061,0.15033577346944504,0.2339999961853021,68.75000745057875,15.128727595510782,0.11933582687520781,1,-0.15000009536742986,-0.15000009536742986,-0.2049999237060529,0.035000324249269354,2.520000457763672,2,0.16465865238080402,1.3157915870892585,12.350000381469727,1.4705921951930905,12.050000190734865,1.6153930799731862,12.5,0.16465865238080402
2298,2004-01-15,12.5,12.550000190734865,12.399999618530273,12.550000190734865,910539.0,0.004016079638624159,4.999999999999645,-0.31250149011755507,53.23741698227124,58.83831527448137,-0.014487762981664432,-0.081159621790734,-0.21420514429570758,0.36446737061672785,15.839197957888551,0.15000057220459162,0.07195317652271882,0.07450013160705637,-0.1656291208455709,0.31462938405968366,-0.045564494619258156,0.1945647578333709,0.16831980171203398,75.00002980231545,20.39331802545928,0.1200646262263139,1,-0.20000028610229492,-0.20000028610229492,-0.25500011444091797,-0.014999866485595703,2.4600000381469727,3,0.13839996337890614,1.2222216335353586,12.449999809265135,1.3157915870892585,12.350000381469727,1.4705921951930905,12.050000190734865,0.13839996337890614
2299,2004-01-16,12.920000076293945,13.119999885559082,12.460000038146973,12.460000038146973,2053201.0,0.033600006103515545,-1.8695643159978854,-9.199965667855249,64.44446328246359,57.284221985378345,-0.42423167611034884,-0.4859053393367194,-0.6037599525969064,-0.07605542057632242,16.419966640761857,0.6599998474121094,0.0802651843684199,0.4690001964569088,0.14288108091229645,0.7951193120015212,0.3059406386846035,0.6320597542292141,-1.0200004577636719,83.6065765991825,28.45591258363453,0.16305955777230602,1,-0.4100003242492676,-0.4100003242492676,-0.6750001907348633,-0.434999942779541,2.1700000762939453,4,0.10371518147639702,4.999999999999645,12.5,1.2222216335353586,12.449999809265135,1.3157915870892585,12.350000381469727,0.10371518147639702
2300,2004-01-19,12.75,12.989999771118164,12.68000030517578,12.90999984741211,1255878.0,-0.013157900564247482,-1.0666683620919726,-0.34782572639915416,58.88326150920706,55.55808019749429,-0.2525743030202179,-0.29728071536165857,-0.39434618366271046,0.06807358569073685,16.908222239663267,0.3099994659423846,0.09693162756280493,0.2775001049041741,-0.0683550453351458,0.623355255143494,0.10457252978451415,0.45042768002383404,-0.8256003761291506,68.37608021949184,11.427194855696584,0.1729275751196602,1,-0.24000024795532227,-0.24000024795532227,-0.505000114440918,-0.2649998664855957,2.050000190734865,0,0.12235297408758417,-1.8695643159978854,12.920000076293945,4.999999999999645,12.5,1.2222216335353586,12.449999809265135,0.12235297408758417
2301,2004-01-20,12.520000457763672,12.800000190734865,12.449999809265135,12.779999732971193,1235335.0,-0.018039179783241432,1.333334392970785,1.6249970197649302,52.72729321945878,54.83230401275036,-0.037491012701702076,-0.05514424348326763,-0.12679293860024288,0.27427442569421245,17.202311977475855,0.3500003814697301,0.08094680052801806,0.03800053596496511,-0.30175790142969383,0.37775897335962405,-0.13187868273236525,0.20787975466229547,-0.5716888286590578,38.14440591513874,-20.269639585070607,0.1698792186973297,1,-0.01000070571899414,-0.01000070571899414,-0.27500057220458984,-0.03500032424926758,2.3299999237060547,1,0.16613417313545242,-1.0666683620919726,12.75,-1.8695643159978854,12.920000076293945,4.999999999999645,12.5,0.16613417313545242
2302,2004-01-21,12.890000343322756,12.9399995803833,12.470000267028807,12.579999923706055,1339565.0,0.029552705433780302,1.2926857634648796,-1.1923126299843363,59.53309270052869,54.41005740829974,-0.3817987926751609,-0.40827222129426666,-0.4731857927031591,-0.12352208313877888,17.65954658032318,0.46999931335449396,0.07093736613311563,0.38400039672851705,0.0006411892213673553,0.7673596042356667,0.1923207929749431,0.575680000482091,-0.9182549490890519,68.05563098115857,6.82367075261746,0.1916796037535746,1,-0.38000059127807795,-0.38000059127807795,-0.6750004291534442,-0.4050002098083514,1.7599992752075178,2,0.1598137634658401,1.333334392970785,12.520000457763672,-1.0666683620919726,12.75,-1.8695643159978854,12.920000076293945,0.1598137634658401
2303,2004-01-22,13.1899995803833,13.289999961853027,12.880000114440918,12.9399995803833,2041774.0,0.02327379589372547,-1.2162217892012825,0.8064505212899766,61.48148828410187,53.96163724778565,-0.6533041604413921,-0.6817956768835316,-0.7514080907488605,-0.4575198986594522,18.458353752285646,0.4099998474121094,0.07223972349700603,0.6449996471405033,0.1580543156761003,1.1319449786049063,0.4015269814083027,0.8884723128727039,-1.1952890963230889,88.0951948447101,27.958148040552913,0.2434726657322014,1,-0.5949997901916504,-0.5949997901916504,-0.9499998092651367,-0.7049994468688965,1.1800003051757812,3,0.1349507765938669,1.2926857634648796,12.890000343322756,1.333334392970785,12.520000457763672,-1.0666683620919726,12.75,0.1349507765938669
2304,2004-01-23,13.369999885559082,13.449999809265135,13.100000381469727,13.300000190734865,1888343.0,0.013646725618057243,2.043479342543942,0.2799987792968679,63.88890084661824,57.02990220625227,-0.7788178468712701,-0.8286741374353745,-0.9157950670390402,-0.6701785642455924,19.424752508769703,0.3499994277954084,0.09601524265404215,0.7769999504089355,0.17130422434779646,1.3826956764700746,0.474152087378366,1.079847813439505,-1.323477822387158,92.0000076293947,31.551314528274503,0.3028478630305696,1,-0.6700000762939471,-0.695000171661377,-0.9650001525878906,-0.8849997520446777,1.430000305175783,4,0.11892297428553067,-1.2162217892012825,13.1899995803833,1.2926857634648796,12.890000343322756,1.333334392970785,12.520000457763672,0.11892297428553067
2305,2004-01-26,13.31999969482422,13.43000030517578,13.06999969482422,13.420000076293945,666996.0,-0.003739730079494352,4.999968211078557,-1.4285831062670409,62.542956340037925,58.69237888300027,-0.591975680146767,-0.7443806794651042,-0.8407692585058459,-0.6491478992518953,19.98842380034111,0.36000061035155895,0.11038942394976203,0.6809997558593768,0.0017464109774536496,1.3602531007413,0.3413730834184161,1.0206264283003375,-1.1892689668867042,86.99998855590856,27.059544342771957,0.33962667244096145,1,-0.5199999809265154,-0.6449999809265154,-0.9099998474121112,-0.8349995613098162,1.7000007629394513,0,0.13288292029401783,2.043479342543942,13.369999885559082,-1.2162217892012825,13.1899995803833,1.2926857634648796,12.890000343322756,0.13288292029401783
2306,2004-01-27,13.5600004196167,13.640000343322756,13.18000030517578,13.449999809265135,1433463.0,0.018018072844681488,2.4074019129967743,-1.1000019073413942,67.98680844420724,60.52507573432162,-0.7177688902087702,-0.9412811716732676,-1.0572752686940383,-0.9088734121230821,20.595820598588446,0.4600000381469762,0.13797488852871176,0.8630004405975349,0.07956402994454592,1.6464368512505239,0.4712822352710404,1.2547186459240294,-1.350113546799525,93.16240012911268,29.686761429652236,0.3917182053264941,1,-0.5400004386901855,-0.7900004386901855,-1.1500005722045898,-1.075000286102295,1.5199995040893555,1,0.0914454080196272,4.999968211078557,13.31999969482422,2.043479342543942,13.369999885559082,-1.2162217892012825,13.1899995803833,0.0914454080196272
2307,2004-01-28,14.029999732971193,14.149999618530273,13.489999771118164,13.630000114440918,3534621.0,0.0346607152514955,1.0625014901175405,3.6363399916770276,71.4705972275555,62.550984650464315,-1.050552515558973,-1.35223343229549,-1.5020249576726012,-1.3834506935403912,21.546182104356852,0.6599998474121094,0.24739140442400753,1.251499748229982,0.28128501274189865,2.221714483718065,0.7663923804859394,1.7366071159740244,-1.705703782513572,90.55118642387775,26.556800269516586,0.4851073677440417,1,-0.7300000190734881,-1.0050001144409197,-1.6224997043609637,-1.5449995994567889,1.0600004196166974,2,0.05844623407736016,2.4074019129967743,13.5600004196167,4.999968211078557,13.31999969482422,2.043479342543942,13.369999885559082,0.05844623407736016
2308,2004-01-29,13.699999809265135,14.399999618530273,13.699999809265135,14.079999923706055,2298831.0,-0.02352102138181389,-2.6842084129107135,-0.9500011920940326,66.39344497232388,62.767538171559906,-0.595002600258999,-0.9695568062112816,-1.1465432539813971,-1.0631875897171348,22.67038166208399,0.6999998092651385,0.32331657207618925,0.8564998149871812,-0.1789409384711913,1.8919405684455537,0.33877943825799584,1.3742201917163666,-1.193133492000248,47.368432374448204,-18.706225027530976,0.517720376729186,1,-0.27500009536742986,-0.5500001907348615,-1.2924997806549055,-1.2149996757507306,1.4499998092651385,3,0.06934305273658947,1.0625014901175405,14.029999732971193,2.4074019129967743,13.5600004196167,4.999968211078557,13.31999969482422,0.06934305273658947
2309,2004-01-30,13.760000228881836,13.989999771118164,13.619999885559082,13.81999969482422,1380719.0,0.00437959273372579,-1.1764689382804698,0.15789328387613674,76.14679353939502,64.68570839713634,-0.5848182518545766,-0.9864079239691872,-1.184352624413826,-1.1320360944823733,22.873448801715885,0.36999988555908203,0.39567798330544335,0.8570002079010006,-0.24677499650157486,1.960775412303576,0.30511260569971377,1.4088878101022875,-1.0259579154651028,51.87974237885102,-19.34749462925457,0.5518876022012874,1,-0.33500051498413086,-0.6100006103515625,-1.317500114440918,-1.2750000953674316,0.6399993896484375,4,0.04433136966065421,-2.6842084129107135,13.699999809265135,1.0625014901175405,14.029999732971193,2.4074019129967743,13.5600004196167,0.04433136966065421
2310,2004-02-02,13.81999969482422,13.979999542236328,13.420000076293945,13.81999969482422,2552475.0,0.0043604262314216324,2.500000000000039,-0.0,74.25742418443501,67.07794517102258,-0.5331422296281634,-0.9991878382432393,-1.229388177637638,-1.2001455536884063,22.65088618168708,0.5599994659423828,0.4714557985805037,0.8544996738433852,-0.3097839566770286,2.018783304363799,0.2723578585831774,1.436641489103593,-0.8860425047938634,52.45899588981794,-19.8091935956828,0.582141815260207,2,-0.3849997520446795,-0.6700000762939471,-1.3799996376037615,-1.3349995613098162,0.36999988555908025,0,0.07091175959125873,-1.1764689382804698,13.760000228881836,-2.6842084129107135,13.699999809265135,1.0625014901175405,14.029999732971193,0.07091175959125873
2311,2004-02-03,13.449999809265135,13.899999618530273,13.359999656677244,13.880000114440918,917447.0,-0.026772785363928464,1.2978755351744085,-100.0,65.15151865445188,67.7022147214585,-0.019387555725487005,-0.5917972093657635,-0.8497048025065528,-0.8390524811093467,22.336581442843155,0.5399999618530291,0.48637406367984326,0.4414998054504373,-0.7279042435487533,1.610903854449628,-0.14320221904915797,1.0262018299500326,-0.34011752781478855,8.653861143180434,-61.41312884414245,0.5847020244995951,2,0.19000005722046076,-0.3000001907348615,-0.9824998378753644,-0.9649996757507306,0.7799997329711932,1,0.11672867440615353,2.500000000000039,13.81999969482422,-1.1764689382804698,13.760000228881836,-2.6842084129107135,13.699999809265135,0.11672867440615353
2312,2004-02-04,13.300000190734865,13.520000457763672,13.1899995803833,13.380000114440918,1540806.0,-0.01115238815296793,-1.1999974568781908,0.18604620216106393,61.7647133071559,67.73368416846449,0.21778958137593918,-0.3967704663203193,-0.6954335973415695,-0.702115781674232,22.404688357439156,0.3300008773803711,0.5251858568023628,0.25000019073486435,-0.8976471134591382,1.3976474949288669,-0.3238234613621369,0.8238238428318656,1.0999994277954084,9.090959246581697,-57.858954094955656,0.5738236520970016,2,0.43499946594238104,-0.15000057220459162,-0.8325002193450945,-0.8150000572204608,0.7399997711181623,2,0.13383456446949404,1.2978755351744085,13.449999809265135,2.500000000000039,13.81999969482422,-1.1764689382804698,13.760000228881836,0.13383456446949404
2313,2004-02-05,13.949999809265135,14.18000030517578,13.149999618530273,13.31999969482422,6120954.0,0.048872151068319214,-1.1237121713388465,-7.875008940705373,64.18733115292973,67.766843091388,-0.34985807822111425,-0.9887781786103869,-1.3312638306337181,-1.3616908804765924,22.756135609655903,1.030000686645506,0.6193252706807453,0.8309998035430883,-0.36024699472538835,2.022246601811565,0.23537640440885,1.4266232026773267,0.4257998085021999,77.66986965225165,12.297045678745164,0.5956233991342388,2,-0.21500015258788885,-0.8000001907348615,-1.4824998378753644,-1.4649996757507306,0.25,3,0.08172045583582044,-1.1999974568781908,13.300000190734865,1.2978755351744085,13.449999809265135,2.500000000000039,13.81999969482422,0.08172045583582044
2314,2004-02-06,13.890000343322756,14.15999984741211,13.779999732971193,13.9399995803833,2148631.0,-0.004301037043923817,-1.8148108902358282,-0.07936385393344934,66.19319775073595,68.17242547035444,-0.23282334527871384,-0.8635802374011199,-1.2575000364606783,-1.3072422035620956,23.674313769783694,0.3800001144409162,0.6706000771143295,0.7015003204345724,-0.4998369085339771,1.902837549403122,0.10083170595029678,1.302168934918848,0.43676727447509656,71.8446826673978,6.5687116691614875,0.6006686144842751,2,-0.11500072479248225,-0.7400007247924822,-1.4225003719329852,-1.4050002098083514,0.03999996185302379,4,0.09071268855750803,-1.1237121713388465,13.949999809265135,-1.1999974568781908,13.300000190734865,1.2978755351744085,13.449999809265135,0.09071268855750803
2315,2004-02-09,13.949999809265135,14.229999542236328,13.800000190734865,13.93000030517578,1113916.0,0.004319615871803961,-2.071426868437162,-0.39999618524454006,71.34328970056598,68.54536783217209,-0.21686499059714848,-0.8157626947523209,-1.3075898911167219,-1.3697855007704458,25.507312814417162,0.42999935150146307,0.6988319998730663,0.666499805450437,-0.45350517888252107,1.786504789783395,0.10649731328395795,1.226502297616916,0.3296970885620141,74.0740969674919,5.144494697163594,0.5600024921664791,2,-0.1750001907348615,-0.8000001907348615,-1.4674997329711896,-1.4649996757507306,-0.3400001525878906,0,0.032258051284435485,-1.8148108902358282,13.890000343322756,-1.1237121713388465,13.949999809265135,-1.1999974568781908,13.300000190734865,0.032258051284435485
2316,2004-02-10,14.199999809265135,14.489999771118164,13.989999771118164,14.050000190734865,1764395.0,0.017921147198436405,-2.703697424377287,7.500166897143497,70.27864435244284,68.41292862382625,-0.4096086660039049,-0.969780195817199,-1.5397352366587302,-1.6244141966925074,27.568862568655007,0.5399999618530291,0.7128049654966553,0.8239998340606665,-0.2768016431176896,1.9248013112390225,0.27359909547148753,1.3744005726498454,-1.0500001907348615,78.35821426639666,8.933141038079555,0.5504007385891782,2,-0.3800001144409162,-1.0050001144409162,-1.692499876022337,-1.7149996757507306,-0.6099996566772443,1,-0.0007042414800111363,-2.071426868437162,13.949999809265135,-1.8148108902358282,13.890000343322756,-1.1237121713388465,13.949999809265135,-0.0007042414800111363
2317,2004-02-11,14.5,14.6899995803833,14.15999984741211,14.25,1895636.0,0.02112677427918852,-1.4651132875569985,1.6666709052300028,70.2786531278317,68.84461841888267,-0.710661809927764,-1.1682202006928968,-1.8225399402334617,-1.9200006992893535,30.4705578814684,0.5299997329711914,0.7470776415743785,1.0215000152587894,-0.09786570711968956,2.1408657376372684,0.46181715406954993,1.581182876448029,-1.323200378417969,87.66236460456265,19.748015390641726,0.5596828611892393,2,-0.5800004005432129,-1.205000400543213,-1.9850001335144043,-2.0149998664855957,-0.5600004196166992,2,-0.01862072122508085,-2.703697424377287,14.199999809265135,-2.071426868437162,13.949999809265135,-1.8148108902358282,13.890000343322756,-0.01862072122508085
2318,2004-02-12,14.229999542236328,14.600000381469727,14.079999923706055,14.600000381469727,1760880.0,-0.01862072122508085,1.8108069097413744,-1.4800033569335938,62.95180696935115,67.37850879998891,-0.39959650390774115,-0.8031448010883082,-1.522330316563549,-1.6440780326869397,33.42375196462169,0.5200004577636719,0.738872474901445,0.6649995803833004,-0.4021459126854161,1.732145073452017,0.13142683384894305,1.1985723269176578,-0.9926719223022467,49.45053678249086,-14.780272533964705,0.533572746534358,2,-0.309999942779541,-0.934999942779541,-1.7149996757507324,-1.7449994087219238,-0.5899991989135724,3,-0.013352044026379573,-1.4651132875569985,14.5,-2.703697424377287,14.199999809265135,-2.071426868437162,13.949999809265135,-0.013352044026379573
2319,2004-02-13,14.260000228881836,14.649999618530273,14.09000015258789,14.300000190734865,1297808.0,0.0021082703872521424,-1.9473647225937927,0.10810775979834181,64.24243562696874,66.26573229360376,-0.3924877629116228,-0.7669296382833259,-1.519538476939239,-1.667123574049004,34.601544616003174,0.5599994659423828,0.6730363364687051,0.6280002593994141,-0.43689589460781164,1.6928964134066398,0.09555218239580121,1.160448336403027,-0.9645657305297863,51.68543298986737,-9.26596767408784,0.5324480770036129,2,-0.34000062942504883,-0.9650006294250488,-1.7750003337860107,-1.7750000953674316,-1.0,4,-0.004207602991140091,1.8108069097413744,14.229999542236328,-1.4651132875569985,14.5,-2.703697424377287,14.199999809265135,-0.004207602991140091
2320,2004-02-16,14.3100004196167,14.4399995803833,14.210000038146973,14.329999923706055,340105.0,0.003506324679686479,-1.0909023915521898,0.49998807905965403,62.05788284213464,65.92199498112406,-0.4086452152903295,-0.7315743505732311,-1.5416142154465042,-1.701823686460708,35.84298664578082,0.22999954223632812,0.648349752042007,0.6000004291534431,-0.42048436153720026,1.6204852198440864,0.08975803380812053,1.1102428244987657,-0.9587833179834,45.714390813116566,-10.701422241816957,0.5102423953453219,2,-0.3900008201599121,-1.015000820159912,-1.8400003910064697,-1.825000286102295,-0.7600002288818342,0,-0.02655486396212825,-1.9473647225937927,14.260000228881836,1.8108069097413744,14.229999542236328,-1.4651132875569985,14.5,-0.02655486396212825
2321,2004-02-17,14.600000381469727,14.630000114440918,14.199999809265135,14.380000114440918,587635.0,0.02026554530742608,2.0714336804030085,-11.000286109389156,59.72697567674272,65.69557968885593,-0.5792800418553838,-0.9041103350952522,-1.8013560606689794,-1.9756399253387649,38.23295837549851,0.430000305175783,0.5954847969615535,0.7860003948211673,-0.14377383495407514,1.7157746245964098,0.321113279933547,1.2508875097087877,-1.1952319806864278,85.24602466109367,31.778792665881113,0.464887114887621,2,-0.6800007820129395,-1.2800006866455078,-2.3000006675720215,-2.645000457763672,-1.2700004577636719,1,-0.06780826704970422,-1.0909023915521898,14.3100004196167,-1.9473647225937927,14.260000228881836,1.8108069097413744,14.229999542236328,-0.06780826704970422
2322,2004-02-18,14.949999809265135,15.0,14.510000228881836,14.640000343322756,3363569.0,0.023972562921274143,1.390243675508704,1.409086771252807,71.18644889693789,66.47325943819017,-0.7494231393034276,-1.1508726275670522,-2.1083470108112685,-2.3077351256344034,40.49226420679399,0.48999977111816406,0.5626966222828091,1.0329998493194559,0.07814291009641039,1.9878567885425014,0.5555713797079331,1.5104283189309786,-1.4938221612978353,94.56519710995222,38.66066153260046,0.47742846961152285,2,-0.5599999427795392,-1.3749999999999982,-2.65000009536743,-2.9949998855590803,-1.199999809265135,2,-0.09096987786142952,2.0714336804030085,14.600000381469727,-1.0909023915521898,14.3100004196167,-1.9473647225937927,14.260000228881836,-0.09096987786142952
2323,2004-02-19,14.970000267028807,15.34000015258789,14.84000015258789,14.84000015258789,2934793.0,0.0013378232788523459,-6.692300920661703,0.4193559303262793,70.79038656596828,66.98405819543821,-0.681151071071044,-1.0863818256158506,-2.083575099779104,-2.3063398450318875,42.09121119847742,0.5,0.5919997211332522,0.9640002727508534,-0.03628188753946304,1.96428243304117,0.4638591926056943,1.4641413528960125,-1.4211932779395458,70.4000091552733,13.40860202438192,0.5001410801451586,2,-0.40000009536742986,-1.1000003814697248,-2.6700005531311017,-3.015000343322752,-1.2300004959106428,3,-0.06880431985790048,1.390243675508704,14.949999809265135,2.0714336804030085,14.600000381469727,-1.0909023915521898,14.3100004196167,-0.06880431985790048
2324,2004-02-20,14.960000038146973,15.050000190734865,14.6899995803833,15.0,3086188.0,-0.0006680179494625849,4.142853250318353,-0.30769174338847943,69.93007832468085,66.82703470922874,-0.5625699982760572,-1.0025567874018115,-2.0334760454256227,-2.2846844604733203,43.21716685906721,0.3600006103515643,0.6537443910790657,0.874500036239624,-0.16492245747366852,1.9139225299529166,0.35478878938297775,1.3942112830962703,-1.2678975959778214,66.66666666666671,8.725948243667162,0.5197112468566466,2,-0.2950000762939453,-1.065000057220459,-2.6600003242492676,-3.005000114440918,-1.1599998474121076,4,-0.08823527349320248,-6.692300920661703,14.970000267028807,1.390243675508704,14.949999809265135,2.0714336804030085,14.600000381469727,-0.08823527349320248
2325,2004-02-23,15.09000015258789,15.25,15.0600004196167,15.1899995803833,1804340.0,0.008689847199828016,-1.3750111759481674,2.4999880790596762,81.29771784270147,68.05137620814638,-0.5742429874012043,-1.0468251566196187,-2.1187832954075745,-2.4040712054909683,44.610298479565685,0.28999996185302734,0.6633733521671985,0.9160001277923584,-0.1500580886119547,1.9820583441966715,0.38297101959020274,1.449029235994514,-1.2660658935852407,78.07018204298731,13.32101921498446,0.5330291082021564,2,-0.38000011444091797,-1.195000171661377,-2.580000400543213,-3.0250000953674316,-1.2300004959106463,0,-0.12127235952295301,4.142853250318353,14.960000038146973,-6.692300920661703,14.970000267028807,1.390243675508704,14.949999809265135,-0.12127235952295301
2326,2004-02-24,14.800000190734865,15.279999732971193,14.5,15.279999732971193,1016358.0,-0.019218022459946194,2.2500019868233947,4.800022888314562,77.17391078999485,68.81751594838673,-0.21253258708558675,-0.6947864300989917,-1.7852493083268488,-2.1020026940382213,44.96726274629603,0.7799997329711932,0.6685184938480582,0.5640001773834253,-0.4959185180686969,1.6239188728355476,0.03404082965736421,1.0939595251094865,-0.854780660245396,35.71430193323394,-34.58501798694701,0.5299593477260609,2,-0.0900001525878924,-0.9050002098083514,-2.2900004386901873,-2.735000133514406,-0.8900003433227557,1,-0.084459458370989,-1.3750111759481674,15.09000015258789,4.142853250318353,14.960000038146973,-6.692300920661703,14.970000267028807,-0.084459458370989
2327,2004-02-25,14.850000381469727,15.0,14.800000190734865,14.899999618530273,943615.0,0.0033783912223299684,-1.6666709052300028,0.1041651765491262,70.83333885228004,69.6932417131566,-0.23206861596752582,-0.7169634894810635,-1.7934606943631586,-2.137445333043093,44.45490986337107,0.19999980926513494,0.6569545495391189,0.5730003356933597,-0.5163955932950071,1.6623962646817265,0.028302371199176335,1.1176983001875431,-0.7931984012123845,41.6667045108787,-26.5560200135361,0.5446979644941837,2,-0.13500022888183594,-0.945000171661377,-2.340000629425049,-2.7850003242492676,-0.9000005722045916,2,-0.1023569305533738,2.2500019868233947,14.800000190734865,-1.3750111759481674,15.09000015258789,4.142853250318353,14.960000038146973,-0.1023569305533738
2328,2004-02-26,14.649999618530273,15.0,14.550000190734865,15.0,1544528.0,-0.013468064498437293,1.5714246788845736,7.000114442664225,66.52170830280545,69.94649423269401,0.03774361921753311,-0.4660358329613494,-1.5528111718476936,-1.9270956638393528,43.30462357216411,0.44999980926513494,0.6323169231360328,0.3254995822906501,-0.7405601577573542,1.3915593223386544,-0.20753028773335203,0.8585294523146523,-0.4905417844864868,19.230726907930006,-46.52896122739985,0.5330298700240019,2,0.12000036239624023,-0.5399994850158691,-2.1399998664855957,-2.5849995613098145,-0.39999961853027344,3,-0.06143342265974505,-1.6666709052300028,14.850000381469727,2.2500019868233947,14.800000190734865,-1.3750111759481674,15.09000015258789,-0.06143342265974505
2329,2004-02-27,14.369999885559082,14.81999969482422,14.329999923706055,14.800000190734865,1292935.0,-0.01911261025679678,1.085108455248252,1.228570961466155,58.33332702596949,69.53265469756454,0.37435515856004997,-0.14545062135060327,-1.235867726908868,-1.6385894803073544,42.210262541916435,0.48999977111816584,0.578430278106735,0.014999866485595703,-1.0174322369674194,1.0474319699386108,-0.5012161852409118,0.5312159182121032,-0.11609866603176755,4.210523145680298,-57.998361009786834,0.5162160517265079,2,0.40000009536743164,-0.16499996185302734,-1.7750000953674316,-2.125,-0.36999988555908203,4,-0.0438413444299347,1.5714246788845736,14.649999618530273,-1.6666709052300028,14.850000381469727,2.2500019868233947,14.800000190734865,-0.0438413444299347
2330,2004-03-01,14.800000190734865,14.93000030517578,14.43000030517578,14.470000267028807,1084575.0,0.02992347311066479,-1.4390252979651628,-0.7674411383758324,61.11110718652941,69.68644708754086,0.02365883109741418,-0.5251943019737748,-1.6202645618733733,-2.0605302965159265,41.91743600638752,0.5600004196166974,0.5837703868196975,0.3960001468658465,-0.6224487239149195,1.4144490176466125,-0.11322428852453648,0.9052245822562295,-0.47000026702881037,49.47372225183642,-10.250689056376046,0.5092244353903828,3,0.0349998474121076,-0.5950002670288104,-2.112500429153444,-2.1450004577636754,-1.060000419616701,0,-0.0675675666967912,1.085108455248252,14.369999885559082,1.5714246788845736,14.649999618530273,-1.6666709052300028,14.850000381469727,-0.0675675666967912
2331,2004-03-02,15.020000457763672,15.06999969482422,14.81999969482422,15.0,989395.0,0.01486488271578068,3.166703754331186,0.060607461780769804,59.92366245497354,68.43502637176702,-0.14583524216747534,-0.6551322593099052,-1.7914870781901353,-2.2701519418375096,41.92692261141296,0.26999950408935547,0.5910735302401342,0.5375003814697266,-0.41095830690221113,1.4859590698416643,0.0632710372837586,1.0117297256556945,-0.6900005340576172,93.24334425333699,35.52227922438128,0.47422934418596874,3,-0.18500041961669922,-0.7750005722045898,-2.282500743865967,-2.3600006103515625,-1.0300006866455078,1,-0.07723041050154134,-1.4390252979651628,14.800000190734865,1.085108455248252,14.369999885559082,1.5714246788845736,14.649999618530273,-0.07723041050154134
2332,2004-03-03,15.079999923706055,15.130000114440918,14.81999969482422,15.079999923706055,1002268.0,0.003994638090131897,5.19998474126911,0.0,67.63484984586898,68.08441118064488,-0.20724941602622238,-0.6060117153075364,-1.8035849340585877,-2.320595896967415,42.605255668048954,0.31000041961669744,0.6124032252803104,0.5084998607635498,-0.2958640373369299,1.3128637588640295,0.10631791171330995,0.9106818098137897,-0.6691999816894523,93.74997764826354,33.537645249635034,0.4021819490502396,3,-0.27500009536743164,-0.8350000381469727,-2.184999942779541,-2.3249998092651367,-1.4200000762939453,2,-0.07758621234836227,3.166703754331186,15.020000457763672,-1.4390252979651628,14.800000190734865,1.085108455248252,14.369999885559082,-0.07758621234836227
2333,2004-03-04,15.09000015258789,15.300000190734865,15.0600004196167,15.130000114440918,980937.0,0.0006631451546703637,-3.8000228883145972,-100.0,67.36400571725453,67.79929200204197,-0.2217577714528307,-0.5546649055677566,-1.7645797219012724,-2.3197677592228487,42.30294404551882,0.23999977111816584,0.6273311159240542,0.4615000724792484,-0.3186289075716431,1.2416290525301399,0.07143558245380177,0.851564562504695,-0.6048641937255859,78.35051749107022,16.35487561235351,0.39006449002544585,3,-0.27500009536743164,-0.8450002670288086,-1.9275004863739014,-2.065000534057617,-1.4300003051757812,3,-0.07554674166966457,5.19998474126911,15.079999923706055,3.166703754331186,15.020000457763672,-1.4390252979651628,14.800000190734865,-0.07554674166966457
2334,2004-03-05,15.149999618530273,15.5,15.079999923706055,15.140000343322756,1103259.0,0.003976107709455112,-5.461533947107802,-0.24998211858946992,67.49997913837936,66.26620992378395,-0.281582949082436,-0.5432828011574706,-1.773866161732947,-2.368639692769092,42.102942920606544,0.4200000762939453,0.575974102899032,0.45849957466125524,-0.2724775392237291,1.1894766885462396,0.09301101771876397,0.8239881316037465,-0.5964745241699223,67.28967464544702,3.100947502339679,0.365488556942492,3,-0.2349996566772461,-0.8249998092651367,-1.8624999523162842,-2.0,-1.489999771118164,4,-0.05940591691035202,-3.8000228883145972,15.09000015258789,5.19998474126911,15.079999923706055,3.166703754331186,15.020000457763672,-0.05940591691035202
2335,2004-03-08,14.399999618530273,15.3100004196167,14.399999618530273,15.220000267028807,2703981.0,-0.04950495174156044,-1.2195123936857506,-82.00600858370538,46.50348391158439,62.85838471507168,0.4025833935771459,0.25524517191873386,-0.9805002218191419,-1.6127184405016273,41.14385265324893,0.9100008010864258,0.5042876449370688,-0.31400041580200266,-0.9730397051827051,0.3450388735786998,-0.6435200604923548,0.015519228888349446,1.1000003814697266,0.0,-58.98358135725816,0.3295196446903516,3,0.5150003433227539,-0.07499980926513672,-1.1124999523162842,-1.25,-0.6499996185302734,0,-0.02777775202268362,-5.461533947107802,15.149999618530273,-3.8000228883145972,15.09000015258789,5.19998474126911,15.079999923706055,-0.02777775202268362
2336,2004-03-09,14.1899995803833,14.5600004196167,14.010000228881836,14.119999885559082,2483118.0,-0.014583336368755084,-2.7931177364298256,-0.08536541398155241,36.029413827149426,58.991281934501615,0.5777073061395175,0.48955747066871247,-0.7286803508104693,-1.4014709533244556,39.50092431969485,0.5500001907348633,0.4275908901237244,-0.5235004425048828,-1.1841948097215234,0.13719392471175773,-0.8538476261132022,-0.19315325889656343,1.3100004196166992,12.080495245068736,-40.65065776926427,0.33034718360832005,3,0.5650005340576172,0.13500022888183594,-0.8974997997283936,-1.0399999618530273,-0.1599998474121076,1,-0.03171246106921877,-1.2195123936857506,14.399999618530273,-5.461533947107802,15.149999618530273,-3.8000228883145972,15.09000015258789,-0.03171246106921877
2337,2004-03-10,14.229999542236328,14.350000381469727,14.0,14.15999984741211,1595604.0,0.0028188839348750605,1.2580569740970897,1.0,36.49634071084917,55.6551299798398,0.49227990474905425,0.45143807643562184,-0.7255334423897484,-1.4332720002899357,37.515576363733636,0.35000038146972656,0.3042804770097778,-0.47000045776367116,-1.1594703403620823,0.21946942483473997,-0.8147353990628758,-0.1252655164644665,1.210400466918946,15.333302815755209,-33.71031730410926,0.3447349412992053,3,0.5200004577636719,0.0950002670288086,-0.8349997997283936,-1.0799999237060547,-0.2799997329711932,2,-0.016865760986556344,-2.7931177364298256,14.1899995803833,-1.2195123936857506,14.399999618530273,-5.461533947107802,15.149999618530273,-0.016865760986556344
2338,2004-03-11,14.039999961853027,14.220000267028807,13.43000030517578,14.15999984741211,1662319.0,-0.013352044026379573,5.583313134042592,-1.714291553133515,34.24657444766906,52.97882413780642,0.6555941419140279,0.6603289361670459,-0.4937052084595841,-1.2311452835027445,36.09768840351097,0.7999992370605487,0.19944076383586662,-0.6505000591278076,-1.3717411011522582,0.07074098289664299,-1.011120580140032,-0.2898795381155832,1.3139760467529307,29.46858679266847,-16.62929784945864,0.36062052101222497,3,0.4250001907348633,0.2849998474121094,-0.5975003242492676,-0.8900003433227539,0.4200000762939453,3,-0.02706553529012723,1.2580569740970897,14.229999542236328,-2.7931177364298256,14.1899995803833,-1.2195123936857506,14.399999618530273,-0.02706553529012723
2339,2004-03-12,14.199999809265135,14.25,13.81999969482422,13.9399995803833,1060283.0,0.011396000558891117,1.3888865341414727,-2.1666706403134266,34.91524744294031,50.06817305518541,0.5240536627003358,0.5223865616323469,-0.6146352229412688,-1.376687115440161,34.509638178859134,0.4300003051757795,0.12604923264461299,-0.48750019073486506,-1.2167357569641961,0.241735375494466,-0.8521179738495306,-0.12288240762019953,1.0000581430664095,40.95741793709094,-1.0509037928395344,0.36461778311466525,3,0.2650003433227557,0.2650003433227557,-0.7575001716613752,-1.0500001907348615,0.1999998092651385,4,-0.03802816683847343,5.583313134042592,14.039999961853027,1.2580569740970897,14.229999542236328,-2.7931177364298256,14.1899995803833,-0.03802816683847343
2340,2004-03-15,13.93000030517578,14.25,13.760000228881836,14.25,1186208.0,-0.01901404983915478,2.0625014901175405,-1.2307669735539162,35.15358228469813,47.31594192515482,0.7349537719586703,0.8036618968133968,-0.3078977684294202,-1.0960479306368835,32.87314868619594,0.48999977111816406,0.06510752443562318,-0.7384996891021753,-1.526576131777782,0.049576753573431276,-1.1325379104399786,-0.34446146776437203,1.1284530353833038,44.247783129418586,1.3836885684173197,0.39403822133780286,3,0.5349998474121112,0.5349998474121112,-0.46750068664550604,-0.780000686645506,0.5900001525878924,0,-0.01938265985991039,1.3888865341414727,14.199999809265135,5.583313134042592,14.039999961853027,1.2580569740970897,14.229999542236328,-0.01938265985991039
2341,2004-03-16,13.609999656677244,14.050000190734865,13.510000228881836,13.84000015258789,1447131.0,-0.022972048922327515,-1.511631517431205,0.7187522351763123,30.62498752027672,43.20373500008901,0.9319128250366813,1.102201789182926,0.045235078771931114,-0.7670006983026632,31.027671294409398,0.5399999618530291,0.03548904577166567,-1.0090003013610858,-1.928586246357698,-0.08941435636447359,-1.4687932738593918,-0.5492073288627797,1.3181774410511746,19.56514527983079,-22.481698777900714,0.45979297249830586,3,0.8550004959106463,0.8550004959106463,-0.14750003814697088,-0.4600000381469709,1.0399999618530291,1,0.01028657948966738,2.0625014901175405,13.93000030517578,1.3888865341414727,14.199999809265135,5.583313134042592,14.039999961853027,0.01028657948966738
2342,2004-03-17,13.59000015258789,13.75,13.5,13.609999656677244,1346945.0,-0.001469471314758053,-1.5000023841880648,0.0869541781210914,32.45033154408786,39.32443786973716,0.8027462572262678,1.0699461205830474,0.10268604658575242,-0.7414918407949997,28.624053979823227,0.25,-0.042366236468589946,-0.9609998226165768,-1.9739248957966105,0.05192525056345687,-1.4674623592065945,-0.4545372860265591,1.218322801736317,19.512183775435375,-24.370640873298413,0.5064625365900169,3,0.875,0.875,-0.08250045776367188,-0.3950004577636719,0.7600002288818359,2,0.03237671636813899,-1.511631517431205,13.609999656677244,2.0625014901175405,13.93000030517578,1.3888865341414727,14.199999809265135,0.03237671636813899
2343,2004-03-18,13.9399995803833,14.0,13.59000015258789,13.800000190734865,1486800.0,0.025754188658251076,2.1538422037193268,-7.000143054695111,43.042062307991905,36.60689155524966,0.3044839493145499,0.673348034868134,-0.2082464991662647,-1.0894792464462206,25.5124179950341,0.4099998474121094,-0.13108538920153912,-0.559500360488892,-1.587354219199316,0.46835349822153205,-1.0734272898441048,-0.045573431133679065,0.7580575620090322,58.66661071777344,9.362103730859758,0.5139269293552124,3,0.43000078201293945,0.5250005722045898,-0.33249998092651367,-0.6449999809265137,0.1900005340576172,3,0.0007173765554417955,-1.5000023841880648,13.59000015258789,-1.511631517431205,13.609999656677244,2.0625014901175405,13.93000030517578,0.0007173765554417955
2344,2004-03-19,13.640000343322756,14.079999923706055,13.399999618530273,13.9399995803833,1924895.0,-0.021520749360904645,1.3448289469789896,-2.142861035422358,30.40538929602654,34.81821437574323,0.4109838404679387,0.9163684384273267,0.13039572170937141,-0.7727458828032105,22.936523418264308,0.6800003051757812,-0.2621413470394245,-0.7934996128082261,-1.865424211933215,0.2784249863167627,-1.3294619123707214,-0.2575373132457308,0.9566122520922526,28.23536671565953,-20.17827542860214,0.5359622995624947,3,0.33999967575073065,0.809999465942381,-0.03250074386596857,-0.3450007438659686,0.30999946594237926,4,0.06011727816602552,2.1538422037193268,13.9399995803833,-1.5000023841880648,13.59000015258789,-1.511631517431205,13.609999656677244,0.06011727816602552
2345,2004-03-22,13.260000228881836,13.630000114440918,13.15999984741211,13.470000267028807,1106552.0,-0.027859245225528406,-1.2926797498121732,0.7000019073534817,21.79484122835811,33.23659519809975,0.68422249975354,1.2145085392030754,0.5599269783960974,-0.3817238726461287,20.143331888127086,0.4800004959106463,-0.4149857715335745,-1.081999731063842,-2.2278407469820234,0.06384128485433926,-1.6549202390229336,-0.5090792231047505,1.2169510688446987,10.86960578009516,-30.556724072807246,0.5729205079590908,3,0.49499988555908203,1.0699996948242188,0.34749937057495117,0.03499937057495117,0.75,0,0.08597280316522049,1.3448289469789896,13.640000343322756,2.1538422037193268,13.9399995803833,-1.5000023841880648,13.59000015258789,0.08597280316522049
2346,2004-03-23,13.550000190734865,13.800000190734865,13.289999961853027,13.350000381469727,1143545.0,0.02187028332181895,-2.1874949708683,-0.952379871117768,27.16416618769408,32.1996869177492,0.32842933991523715,0.8707014623804259,0.3141778260593231,-0.6496427616492184,18.9327570503986,0.5399999618530291,-0.5808524334291008,-0.7294997692108129,-1.9061045799750342,0.44710504155340836,-1.3178021745929236,-0.1411973638287023,0.7689169329539389,42.39133815007949,7.270327241460237,0.5883024053821106,3,0.15499973297118963,0.7799997329711896,0.05749940872192205,-0.25500059127807795,0.5500001907348615,1,0.07158673456640008,-1.2926797498121732,13.260000228881836,1.3448289469789896,13.640000343322756,2.1538422037193268,13.9399995803833,0.07158673456640008
2347,2004-03-24,13.329999923706055,13.649999618530273,13.239999771118164,13.649999618530273,1055759.0,-0.016236181840000308,1.5625014901175405,-1.5999999999999859,25.28087870968848,31.203498502418014,0.45520908951526096,1.0234618201142034,0.5735610624500751,-0.4079778558381886,17.688611732943624,0.4099998474121094,-0.6427656259584857,-0.8735000133514408,-2.0906108461430915,0.3436108194402099,-1.4820554297472661,-0.26494459695561545,0.8498471268295464,18.47826763001586,-10.712894304244443,0.6085554163958254,3,0.375,1.0,0.28999972343444824,-0.03500032424926758,0.4200000762939453,2,0.09902473386190591,-2.1874949708683,13.550000190734865,-1.2926797498121732,13.260000228881836,1.3448289469789896,13.640000343322756,0.09902473386190591
2348,2004-03-25,13.75,13.75,13.40999984741211,13.489999771118164,1698575.0,0.03150788287305373,1.6153834867769505,-0.8125014901175405,32.142853667366026,30.895454749576427,-0.011458517508149413,0.5613601287416081,0.19702448240990478,-0.8039704199874134,17.029072747880022,0.4200000762939453,-0.6491780027545122,-0.40849995613098145,-1.6226493844926857,0.8056494722307228,-1.0155746703118336,0.19857475804987068,0.3074653861607821,64.13044605002644,38.116107546319526,0.6070747141808518,3,-0.04500007629394531,0.5799999237060547,0.2324998378753662,-0.3000001907348633,0.30000019073486506,3,0.0436363913796165,1.5625014901175405,13.329999923706055,-2.1874949708683,13.550000190734865,-1.2926797498121732,13.260000228881836,0.0436363913796165
2349,2004-03-26,13.739999771118164,13.880000114440918,13.65999984741211,13.880000114440918,962431.0,-0.0007272893732244157,2.1428532503184585,-0.5384623849172872,39.62263868021005,31.392016571299976,-0.08221733828742472,0.5499379433494997,0.2377281978301209,-0.7673820193541818,16.82125656778887,0.2200002670288086,-0.6633293462327412,-0.38700017929077113,-1.6106977374579472,0.8366973788764049,-0.99884895837436,0.2248485997928178,0.2097697503927769,80.55551508328091,49.13343086868042,0.6118487790835885,3,-0.11999988555908203,0.5900001525878906,0.48000025749206543,-0.11999988555908203,0.2800006866455078,4,0.028384304935910265,1.6153834867769505,13.75,1.5625014901175405,13.329999923706055,-2.1874949708683,13.550000190734865,0.028384304935910265
2350,2004-03-29,13.800000190734865,13.81999969482422,13.6899995803833,13.75,715069.0,0.004366842839606422,1.8889171461571135,-0.3571433437102054,43.564363914711926,32.829725059570556,-0.18170585166703468,0.4333993904865512,0.21524196329670353,-0.7950659566171456,16.3964451814019,0.13000011444091975,-0.6532597415525547,-0.2769997596740712,-1.46614533176432,0.9121458124161776,-0.8715725457191965,0.3175730263710541,0.07999992370605291,87.50001862644177,51.415897596455615,0.5945727860451245,3,-0.18000030517578303,0.5299997329711896,0.47999978065490545,-0.18000030517578303,-0.029999732971193183,0,0.010869537424425424,2.1428532503184585,13.739999771118164,1.6153834867769505,13.75,1.5625014901175405,13.329999923706055,0.010869537424425424
2351,2004-03-30,13.859999656677244,13.93000030517578,13.649999618530273,13.859999656677244,718904.0,0.004347787327036556,2.999972752414792,0.0,43.9344246917363,34.10573540930926,-0.22631265674004197,0.29728149359556433,0.2016420497999487,-0.8220719629267865,15.589065530042681,0.28000068664550604,-0.6579831075759461,-0.15900025367736959,-1.2647153819170764,0.9467148745623373,-0.7118578177972239,0.39385731044248473,-0.6999998092651349,89.85498633067868,49.03323676367775,0.5528575641198535,3,-0.2399997711181623,0.47000026702881037,0.44250035285949885,-0.2399997711181623,0.060000419616700995,1,0.01082255237519636,1.8889171461571135,13.800000190734865,2.1428532503184585,13.739999771118164,1.6153834867769505,13.75,0.01082255237519636
2352,2004-03-31,13.90999984741211,14.0600004196167,13.829999923706055,13.859999656677244,1372665.0,0.0036075174583989345,-3.1818402503836385,100.0,47.76632020856308,34.630652953817176,-0.25272394423337374,0.16351717539276223,0.18765104923567932,-0.8478736094229973,14.509778432679568,0.23000049591064453,-0.6445325132294162,-0.05050005912780797,-1.0372643848915342,0.9362642666359182,-0.5438822220096711,0.4428821037540551,-0.7345999908447265,76.92300920661702,33.23317886416811,0.4933821628818629,3,-0.28999996185302734,0.4200000762939453,0.3925001621246338,-0.28999996185302734,-0.2799997329711914,2,0.013659276501930773,2.999972752414792,13.859999656677244,1.8889171461571135,13.800000190734865,2.1428532503184585,13.739999771118164,0.013659276501930773
2353,2004-04-01,13.949999809265135,14.130000114440918,13.899999618530273,14.0,1250413.0,0.002875626332984327,-2.066661580423048,-1.0,45.51971166894432,36.3100221063636,-0.32537260104202126,0.03555514770389934,0.17519616036629948,-0.8660708524528911,13.003082341225317,0.23000049591064453,-0.581878848191856,0.046499919891354935,-0.7850430493982898,0.8780428891809997,-0.36927156475346656,0.46227140453617643,-0.7392159301757797,62.49997516475663,17.70176304288448,0.415771484644822,4,-0.30499982833862127,0.38000011444091975,0.3600003719329852,-0.3299999237060529,-0.09999942779540838,3,-0.014336904085998747,-3.1818402503836385,13.90999984741211,2.999972752414792,13.859999656677244,1.8889171461571135,13.800000190734865,-0.014336904085998747
2354,2004-04-02,14.25,14.350000381469727,13.899999618530273,14.06999969482422,903231.0,0.02150539031087395,1.3684184108818953,-3.5999923706344092,55.67375406833451,40.074345755249865,-0.5919998269502464,-0.35344941932491203,-0.09900784485903102,-1.1466136146198522,11.254951391095865,0.4500007629394531,-0.5176069136092636,0.391500091552734,-0.22583772565589655,1.0088379087613646,0.08283118294841962,0.7001690001570484,-0.9840631467895502,85.71424678884584,39.15908607525538,0.30866890860431506,4,-0.4549999237060547,0.07999992370605469,0.19000005722045898,-0.630000114440918,-0.8999996185302734,4,-0.014035074334395437,-2.066661580423048,13.949999809265135,-3.1818402503836385,13.90999984741211,2.999972752414792,13.859999656677244,-0.014035074334395437
2355,2004-04-05,14.0,14.350000381469727,14.0,14.350000381469727,1314730.0,-0.01754385964912286,1.0,-1.9444432670707605,57.09091779220506,43.3995403779733,-0.2525503398951052,-0.1422459091513808,0.1760270824757697,-0.8736222405359122,11.25512142553745,0.35000038146972656,-0.5228870213626227,0.1615000724792477,-0.4058675819776987,0.7288677269361941,-0.12218375474922638,0.44518389970772176,-0.6473380645288085,50.0,0.02951220348917616,0.2836838272284734,4,-0.2049999237060547,0.3299999237060547,0.4874999523162842,-0.38000011444091797,-0.4700002670288068,0,0.0014286041259765625,1.3684184108818953,14.25,-2.066661580423048,13.949999809265135,-3.1818402503836385,13.90999984741211,0.0014286041259765625
2356,2004-04-06,13.739999771118164,14.140000343322756,13.65999984741211,14.140000343322756,1028264.0,-0.018571444920131186,1.3999990463270353,1.1428575321115466,52.50835501693331,46.42481552322273,0.04161152946542401,0.08676119070358546,0.4508200548564574,-0.5943041946913841,11.944492079436177,0.4800004959106463,-0.4660291723316643,-0.07600016593933034,-0.6198807732364351,0.4678804413577744,-0.3479404695878827,0.19594013770922203,-0.30755075996708925,11.5941828675997,-40.48463599280068,0.27194030364855215,4,0.1400003433227539,0.5900001525878906,0.7800002098083496,-0.11999988555908203,-0.5900001525878906,1,0.0021834561241091954,1.0,14.0,1.3684184108818953,14.25,-2.066661580423048,13.949999809265135,0.0021834561241091954
2357,2004-04-07,13.989999771118164,14.140000343322756,13.649999618530273,13.649999618530273,1221565.0,0.018195051249237038,-1.8823559110951646,-0.8499991655361631,50.86505510025954,48.50506012687757,-0.11725233423967829,-0.19198401018645228,0.20367101374293384,-0.8254122527927326,12.659270026381042,0.49000072479248225,-0.3315604917137076,0.18599982261657644,-0.3292577666947718,0.7012574119279247,-0.07162897203909857,0.44362861727225145,-0.48414665034159654,48.57139743107667,-2.5636453365223133,0.25762879465567423,4,0.010000228881835938,0.3400001525878906,0.5500001907348633,-0.36999988555908203,-0.619999885559082,2,-0.005003552249423948,1.3999990463270353,13.739999771118164,1.0,14.0,1.3684184108818953,14.25,-0.005003552249423948
2358,2004-04-08,13.65999984741211,14.15999984741211,13.529999732971193,14.100000381469727,1047209.0,-0.023588272273408317,1.250002554487206,-1.2941186370317181,50.34245714100948,49.696151066966394,0.22198230923185847,0.11392876847131284,0.5433845604896117,-0.4764911298151411,12.448986414504573,0.6300001144409162,-0.233749041616246,-0.12500009536743129,-0.6315673537151572,0.3815671629802946,-0.3782837245412942,0.12828353380643165,0.6900005340576172,15.853659954898037,-36.600942462752315,0.253283629173863,4,0.2800002098083496,0.6700000762939453,0.8650000095367432,-0.039999961853027344,-0.2200002670288086,3,-0.0021961737413104254,-1.8823559110951646,13.989999771118164,1.3999990463270353,13.739999771118164,1.0,14.0,-0.0021961737413104254
2359,2004-04-09,13.65999984741211,13.65999984741211,13.65999984741211,13.65999984741211,0.0,0.0,1.0,-0.0,57.87400540064818,51.28611123207041,0.23405423055040586,0.07525754230982251,0.5513641686014878,-0.4596132450945607,12.294704352745075,0.0,-0.0983639118255919,-0.09800009727478098,-0.5676515864409488,0.37165139189138685,-0.3328258418578649,0.13682564730830293,0.6736005210876463,15.853659954898037,-40.1319233219182,0.23482574458308414,4,0.2800002098083496,0.6700000762939453,0.8700001239776611,-0.039999961853027344,-0.10999965667724432,4,0.013909263263543359,1.250002554487206,13.65999984741211,-1.8823559110951646,13.989999771118164,1.3999990463270353,13.739999771118164,0.013909263263543359
2360,2004-04-12,13.65999984741211,13.65999984741211,13.65999984741211,13.65999984741211,0.0,0.0,1.0,0.0,52.44443577896293,52.23166801954003,0.23703332457819215,0.05691047463771248,0.5575740408976095,-0.44671547507721776,12.024981533411715,0.0,-0.010583786173263832,-0.08450007438659668,-0.5488262661637879,0.3798261173905946,-0.3166631702751914,0.14766302150199806,0.6575285083770748,20.63493505176309,-35.538895893572885,0.2321630958885954,4,0.2800002098083496,0.5750002861022949,0.9600000381469727,0.039999961853027344,0.1100006103515625,0,-0.02269395822878517,1.0,13.65999984741211,1.250002554487206,13.65999984741211,-1.8823559110951646,13.989999771118164,-0.02269395822878517
2361,2004-04-13,13.75,13.880000114440918,13.720000267028807,13.789999961853027,1184978.0,0.006588591039035752,-2.2000152588762965,-100.0,59.90565825544246,53.58048335808219,0.14504146991357203,-0.023255761547684273,0.4868856314739425,-0.5238022557822344,11.07003296790428,0.2200002670288086,0.037507053191291106,-0.0014999389648444605,-0.46148947740306845,0.4584895994733795,-0.23149470818395557,0.22849483025426665,0.5517777833328239,34.92067096274143,-24.946478229153065,0.22999476921911183,4,0.19000005722045898,0.1100001335144043,0.869999885559082,-0.05000019073486328,-0.22000026702880682,1,-0.016000019420276845,1.0,13.65999984741211,1.0,13.65999984741211,1.250002554487206,13.65999984741211,-0.016000019420276845
2362,2004-04-14,14.029999732971193,14.050000190734865,13.449999809265135,13.739999771118164,1151666.0,0.02036361694335942,2.6363562802176506,-7.250005960470206,57.07069855662876,54.863926345602685,-0.12979558304184735,-0.2831172481386428,0.23468510520409502,-0.7910453890004359,10.302550488791654,0.6000003814697301,0.0735931150490341,0.2564998149871851,-0.21295771209111258,0.7259573420654828,0.02177105144803626,0.49122857852633395,0.25634248935439885,81.69012571038688,21.43849321595016,0.23472876353914884,4,-0.12999963760376154,-0.2749996185302752,0.5100002288818342,-0.32999992370605646,-0.46999931335449396,2,-0.06272274634281538,-2.2000152588762965,13.75,1.0,13.65999984741211,1.0,13.65999984741211,-0.06272274634281538
2363,2004-04-15,13.949999809265135,14.170000076293945,13.800000190734865,14.039999961853027,1206427.0,-0.005702061669898284,1.1142827559522734,-0.3103453945745832,55.12195167337256,54.80261496838469,-0.05564759884831716,-0.21326386837801614,0.3211731525135111,-0.6975068429095614,9.994787351405945,0.36999988555908025,0.10399434926338635,0.17599987983703436,-0.29422500030213783,0.6462247599762065,-0.059112560232552624,0.41111231990662134,0.30288871653803895,69.4444186893604,11.275252261933971,0.2351124400695862,4,-0.0499997138977033,-0.19499969482421697,0.5875000953674334,-0.24999999999999822,-0.26999950408935547,3,-0.04157705603127215,2.6363562802176506,14.029999732971193,-2.2000152588762965,13.75,1.0,13.65999984741211,-0.04157705603127215
2364,2004-04-16,14.460000038146973,14.489999771118164,13.90999984741211,13.93000030517578,2021222.0,0.03655915669211063,-1.0350851362497888,-5.888875937778058,63.199996948242116,55.48140154127769,-0.595332205445855,-0.6942779411586528,-0.17434467644437035,-1.1908653761871406,9.353421632173065,0.5799999237060547,0.13004931274481457,0.6450001239776615,0.0888290758573902,1.2011711720979328,0.36691459991752495,0.923085648037798,-1.0100002288818377,97.11541018542547,40.894307445389074,0.27808552406013587,4,-0.49000024795532227,-0.6350002288818359,-0.06500005722045898,-0.7600002288818359,-0.7899999618530273,4,-0.07053945055828525,1.1142827559522734,13.949999809265135,2.6363562802176506,14.029999732971193,-2.2000152588762965,13.75,-0.07053945055828525
2365,2004-04-19,14.399999618530273,14.489999771118164,14.270000457763672,14.470000267028807,714641.0,-0.004149406601549943,3.0,-0.13207676182421416,60.799995117189354,56.40269488575059,-0.5281673140699645,-0.5739176565863673,-0.10219472935723672,-1.1167982921434039,8.259725646792573,0.2199993133544922,0.1613670352875154,0.5279997348785397,-0.02231494795154987,1.0783144177086292,0.2528423934634958,0.8031570762935836,-0.9291998100280772,91.34613885681956,37.75276982287592,0.2751573414150448,4,-0.42999982833862305,-0.5749998092651367,0.06500053405761719,-0.6999998092651367,-0.8399991989135742,0,-0.05902773960504892,-1.0350851362497888,14.460000038146973,1.1142827559522734,13.949999809265135,2.6363562802176506,14.029999732971193,-0.05902773960504892
2366,2004-04-20,14.520000457763672,14.600000381469727,14.350000381469727,14.40999984741211,1013928.0,0.008333391834189907,-1.1739173701756422,-1.5714227326603578,61.86770875620905,57.62521195863388,-0.587691499294964,-0.6508941745774308,-0.21646060422141744,-1.2194967789234,7.639308661222724,0.25,0.13807205058924055,0.5995005607604984,-9.502295734442612e-05,1.1990961444783412,0.299702768901577,0.8992983526194198,-1.0288166500091567,93.04348835647168,40.64961364269368,0.29979779185892125,4,-0.49500036239624023,-0.6400003433227539,-0.05500030517578125,-0.8200006484985352,-0.9300003051757812,1,-0.05165289093355252,3.0,14.399999618530273,-1.0350851362497888,14.460000038146973,1.1142827559522734,13.949999809265135,-0.05165289093355252
2367,2004-04-21,14.649999618530273,14.75,14.380000114440918,14.380000114440918,1472217.0,0.008953109963374173,-1.740744926973138,2.4545273269524204,63.15788718896691,59.04914863062915,-0.6864072427880714,-0.7135140519679588,-0.34876733894957823,-1.333497397862228,7.026122871769931,0.36999988555908203,0.1319336936096942,0.663499736785889,0.04721967919186554,1.2797797943799125,0.35535970798887817,0.9716397655828999,-1.1144631478271503,89.47364194240406,36.77358655813749,0.30814002879701136,4,-0.5499997138977051,-0.6949996948242188,-0.1849994659423828,-0.9499998092651367,-0.8199996948242188,2,-0.07645050612441184,-1.1739173701756422,14.520000457763672,3.0,14.399999618530273,-1.0350851362497888,14.460000038146973,-0.07645050612441184
2368,2004-04-22,14.350000381469727,14.800000190734865,14.229999542236328,14.800000190734865,1732323.0,-0.02047776415509861,1.5333372893173476,-1.6666690214223967,51.879706526431114,58.3831154223828,-0.31093672176796083,-0.3860526581747621,-0.045905016918077024,-1.0112577803263711,6.47524243534601,0.5700006484985369,0.1551196623423543,0.3335004806518551,-0.29264153551424776,0.959642496817958,0.020429472568803675,0.6465714887349066,-0.74159609900879,49.4382431825706,0.8764937994453064,0.3130710080830514,4,-0.22500038146972656,-0.37000036239624023,0.11499977111816406,-0.6500005722045898,-0.4700002670288086,3,-0.05505226068656843,-1.740744926973138,14.649999618530273,-1.1739173701756422,14.520000457763672,3.0,14.399999618530273,-0.05505226068656843
2369,2004-04-23,14.130000114440918,14.170000076293945,13.899999618530273,14.0,1835332.0,-0.015331028653692402,1.5714324639760946,-0.2888892656492712,52.47148495787334,58.38612088670618,-0.019283603388862147,-0.14265020352765667,0.1734937835984649,-0.7692722744256866,6.084173523617363,0.4500007629394531,0.16252704484068836,0.09400019645690882,-0.5200597404975582,0.7080601334113759,-0.21302977202032558,0.40103016493414323,-0.4262681593180666,25.55559440892888,-21.881380713904964,0.30702996847723396,4,-0.005000114440917969,-0.15000009536743164,0.28750014305114746,-0.43000030517578125,-0.1900005340576172,4,-0.03184712000145262,1.5333372893173476,14.350000381469727,-1.740744926973138,14.649999618530273,-1.1739173701756422,14.520000457763672,-0.03184712000145262
2370,2004-04-26,13.949999809265135,14.220000267028807,13.869999885559082,14.06999969482422,764958.0,-0.012738874997730631,-1.5000051089744117,-0.923075230165453,54.11764749881159,57.74300858041386,0.2304092400867397,0.05182076075759312,0.3491766998489787,-0.5711439764413822,5.623126865221328,0.3500003814697248,0.19436806221006186,-0.09350008964538681,-0.6990282683941889,0.5120280891034152,-0.39626417901978783,0.20926399972901422,-0.15856639529332206,8.602139511226484,-41.57719119235327,0.30276408937440125,4,0.17500019073486506,0.030000209808351386,0.2650001049041766,-0.24999999999999822,-0.3400001525878906,0,-0.020071665720398313,1.5714324639760946,14.130000114440918,1.5333372893173476,14.350000381469727,-1.740744926973138,14.649999618530273,-0.020071665720398313
2371,2004-04-27,14.010000228881836,14.149999618530273,13.81999969482422,13.899999618530273,1048818.0,0.004301105407675365,-1.444439734949651,-0.9166726271368014,50.42373840235347,57.00445745216105,0.23598469694799107,0.003830594586879954,0.27611809032918444,-0.6132818252547825,5.479121129941099,0.3299999237060529,0.20763735806641037,-0.040999698638916726,-0.640645324319312,0.5586459270414785,-0.34082251147911435,0.2588231142012809,0.7899999618530291,19.387799786882912,-29.71455533713792,0.2998228128401972,4,0.2899999618530291,0.009999752044677734,0.03249979019165039,-0.3100004196166992,-0.310000419616701,1,-0.03211990020795685,-1.5000051089744117,13.949999809265135,1.5714324639760946,14.130000114440918,1.5333372893173476,14.350000381469727,-0.03211990020795685
2372,2004-04-28,14.100000381469727,14.15999984741211,13.920000076293945,14.0,1368805.0,0.006423993655785498,1.181822910796494,0.9090893327784714,60.37736697823009,57.5883924860341,0.17540396619217802,-0.07505338014818186,0.16255307194829527,-0.6807229290152836,5.6566829181291425,0.23999977111816406,0.24504425344494862,0.03950042724609304,-0.556750257341518,0.635751111833704,-0.25862491504771157,0.33762576953989765,0.680399799346926,28.571484179232108,-23.714763542803702,0.2981253422938055,4,0.20999956130981623,-0.08000040054321289,-0.08250045776367188,-0.40000057220458984,-0.1900005340576172,2,-0.036170228020141026,-1.444439734949651,14.010000228881836,-1.5000051089744117,13.949999809265135,1.5714324639760946,14.130000114440918,-0.036170228020141026
2373,2004-04-29,13.75,14.0600004196167,13.670000076293945,14.020000457763672,1764844.0,-0.024822721418482963,1.22857096146615,-2.699994277975929,51.821864536614896,56.324155551408865,0.5521112949631828,0.27320250158947346,0.4837909229489945,-0.30965037488652136,6.26588011632363,0.43000030517578125,0.2516375332185774,-0.3004999637603767,-0.9110899490231077,0.3100900215023543,-0.6057949563917422,0.004795028870988816,1.0111921710968037,14.545435629606942,-40.599883959452434,0.3052949926313659,4,0.4850001335144043,0.35500001907348633,0.2674999237060547,-0.02500009536743164,0.5299997329711932,3,0.005818176269531294,1.181822910796494,14.100000381469727,-1.444439734949651,14.010000228881836,-1.5000051089744117,13.949999809265135,0.005818176269531294
2374,2004-04-30,14.050000190734865,14.079999923706055,13.670000076293945,13.710000038146973,872645.0,0.021818195689808473,1.0500011920940324,-1.2592576894276617,57.03971380145062,55.906346516326785,0.20991085583283287,-0.04484884689577129,0.1582435956910011,-0.5893343941307592,6.369473080148164,0.4099998474121094,0.25483183187932745,0.009500217437745206,-0.593840588255306,0.6128410231307964,-0.29217018540878037,0.3111706202842708,0.6675442965698242,69.09090593826836,9.184504357775182,0.301670402846526,4,0.18499994277953924,0.07499980926513494,-0.03250026702881037,-0.22500038146972834,0.2399997711181623,4,-0.012099649394030076,1.22857096146615,13.75,1.181822910796494,14.100000381469727,-1.444439734949651,14.010000228881836,-0.012099649394030076
2375,2004-05-03,14.020000457763672,14.06999969482422,13.800000190734865,14.050000190734865,717389.0,-0.0021352122821305386,6.714410278068792,-0.0882344691402397,54.98155643814383,55.141218480986204,0.20153238485610458,-0.013991241174791114,0.1576299325755688,-0.5378689721018652,6.4786643364615415,0.26999950408935547,0.2692269207611613,-0.021499538421631215,-0.6246239627850532,0.5816248859417907,-0.3230617506033422,0.28006267376007976,0.6556422531005879,71.42868264428711,8.016338739847683,0.301562212181711,5,0.21499967575073242,0.10499954223632812,-0.045000553131103516,-0.07000064849853516,0.28999996185302734,0,-0.005706196488465154,1.0500011920940324,14.050000190734865,1.22857096146615,13.75,1.181822910796494,14.100000381469727,-0.005706196488465154
2376,2004-05-04,13.770000457763672,14.09000015258789,13.619999885559082,14.09000015258789,988112.0,-0.017831668462005013,1.9375044703526214,10.666751438470932,45.14926953207706,53.14026096355399,0.37320311611683543,0.25125347139115917,0.3828293286251814,-0.26700041159340415,6.934488992484777,0.4700002670288086,0.21010531499665852,-0.27299957275390696,-0.8731083699232691,0.3271092244154552,-0.573053971338588,0.02705482583077412,0.8654165477177749,27.77788570389117,-31.945926032540005,0.3000543985846809,5,0.4399995803833008,0.3549995422363281,0.20499944686889648,0.20499944686889648,0.6299991607666016,1,-0.01161952038979186,6.714410278068792,14.020000457763672,1.0500011920940324,14.050000190734865,1.22857096146615,13.75,-0.01161952038979186
2377,2004-05-05,13.920000076293945,14.020000457763672,13.720000267028807,13.859999656677244,944278.0,0.010893218122276949,1.3076832788641193,-0.18750149011754602,49.45455049877153,52.87079918270293,0.12154512242078219,0.1009147146133742,0.20764887788467945,-0.3966440883663296,7.390096649037807,0.30000019073486506,0.16201397653665595,-0.11949996948242259,-0.7217230726539139,0.4827231336890687,-0.42061152106816735,0.18161158210332218,0.6544919019921593,63.82979155126199,5.115164276088393,0.30111155158574526,5,0.0,0.2049999237060547,0.05499982833862305,0.05499982833862305,0.48999977111816406,2,-0.015804616797630344,1.9375044703526214,13.770000457763672,6.714410278068792,14.020000457763672,1.0500011920940324,14.050000190734865,-0.015804616797630344
2378,2004-05-06,13.630000114440918,13.989999771118164,13.550000190734865,13.989999771118164,1551337.0,-0.020833330478704726,1.4444444444444346,-5.999952316617481,33.596843904288875,50.77361684341577,0.3337722157922549,0.40954976452277236,0.4750266172374005,-0.08760818770376488,7.727227236312771,0.439999580383299,0.08820361320248438,-0.40799994468688894,-1.0143383871733729,0.198338497799595,-0.71116916593013,-0.10483072344364786,0.8872223382815658,14.814801732861396,-37.429584123214525,0.3031692212432416,5,0.25500011444091797,0.49499988555908203,0.3449997901916504,0.3449997901916504,0.8299999237060547,3,0.020542900265608344,1.3076832788641193,13.920000076293945,1.9375044703526214,13.770000457763672,6.714410278068792,14.020000457763672,0.020542900265608344
2379,2004-05-07,13.850000381469727,13.880000114440918,13.56999969482422,13.710000038146973,1717775.0,0.016140885193076437,2.1000071525641766,-0.38889021343781377,39.77696788351707,49.18020799727194,0.07808900694264764,0.21556587571197738,0.24352073810956298,-0.28773865383206854,8.08257677943978,0.31000041961669744,-0.0031724558610370934,-0.1974997043609612,-0.7845484633994033,0.3895490546774809,-0.49102408388018226,0.09602467515825985,0.5898442902937475,55.55559480141482,7.916216447382389,0.293524379519221,5,0.004999637603759766,0.27499961853027344,0.13749957084655762,0.13499975204467773,0.5,4,0.031046883729821007,1.4444444444444346,13.630000114440918,1.3076832788641193,13.920000076293945,1.9375044703526214,13.770000457763672,0.031046883729821007
2380,2004-05-10,13.350000381469727,13.739999771118164,13.229999542236328,13.640000343322756,1274199.0,-0.03610108203816098,1.0816386110575884,-2.071423219187893,30.944622270378844,47.01586176038587,0.5409112416418349,0.7285013497219719,0.7121055456179182,0.23086243942507423,8.743079387012939,0.6200008392333984,-0.05422373011974457,-0.6819997310638435,-1.325758281001665,-0.03824118112602193,-1.0038790060327543,-0.3601204560949327,1.0186567318114594,13.953576054363834,-26.78821239968481,0.3218792749689107,5,0.3449993133544922,0.6649994850158691,0.7124996185302734,0.8399996757507324,1.1299991607666016,0,0.07041195157477698,2.1000071525641766,13.850000381469727,1.4444444444444346,13.630000114440918,1.3076832788641193,13.920000076293945,0.07041195157477698
2381,2004-05-11,13.529999732971193,13.649999618530273,13.380000114440918,13.380000114440918,1167216.0,0.013483097105473574,-2.600002543137978,-0.5172401319359292,32.0512832269162,43.86851912135099,0.319234354655471,0.5598804131203945,0.4950425453500156,0.07054003545938592,10.115664310376014,0.2999992370605469,-0.09136600865785027,-0.491000366210935,-1.161990113904663,0.17998938148279287,-0.826495240057799,-0.15550549236407107,0.7247916232055065,37.97466367929562,3.2567951402066697,0.335494873846864,5,0.1300001144409162,0.4850001335144025,0.5325002670288068,0.7550001144409162,1.0700006484985334,1,0.057649719293395574,1.0816386110575884,13.350000381469727,2.1000071525641766,13.850000381469727,1.4444444444444346,13.630000114440918,0.057649719293395574
2382,2004-05-12,13.149999618530273,13.550000190734865,13.149999618530273,13.550000190734865,1088252.0,-0.028085744415419223,-1.0000000000000089,-2.6666772630748885,31.249992549421236,41.582755567218356,0.6149766691988372,0.9176196597356743,0.8308649462976891,0.466929808886702,10.999500251905737,0.4000005722045916,-0.13309335711881864,-0.8270004749298092,-1.6027405604019709,-0.05126038945764755,-1.21487051766589,-0.4391304321937284,1.0023125562523898,0.0,-31.498599282122917,0.387870042736081,5,0.4700002670288086,0.8250002861022949,0.9550004005432129,1.135000228881836,1.4600000381469709,2,0.0950570369780519,-2.600002543137978,13.529999732971193,1.0816386110575884,13.350000381469727,2.1000071525641766,13.850000381469727,0.0950570369780519
2383,2004-05-13,13.369999885559082,13.739999771118164,13.149999618530273,13.199999809265135,1644732.0,0.01673005881451095,-3.3703640910439536,-0.42499958276808597,38.12499925494215,39.48112061760631,0.3748212211278208,0.687170937702172,0.5680101527587045,0.26476488271963383,12.01322045120731,0.5900001525878906,-0.16614138079806295,-0.5780002117156986,-1.3999773496305892,0.24397692619919198,-0.988988780673143,-0.1670116427582542,0.6620347824732953,30.137002407699416,-2.0260468362896624,0.41098856895744496,5,0.25,0.6050000190734863,0.7950000762939453,0.9549999237060547,1.1599998474121112,3,0.07778608606992798,-1.0000000000000089,13.149999618530273,-2.600002543137978,13.529999732971193,1.0816386110575884,13.350000381469727,0.07778608606992798
2384,2004-05-14,13.4399995803833,13.6899995803833,13.300000190734865,13.380000114440918,1686417.0,0.005235579313641159,-2.5454600625959505,0.35293787656093606,41.747569519459326,38.01067762664136,0.23377750819976129,0.5658486405962293,0.4531515084427866,0.21318864147070826,12.983970464922026,0.3899993896484357,-0.2350675867966192,-0.4570004940032959,-1.2717618102280266,0.3577608222214348,-0.8643811521156604,-0.04961983589093144,0.48619088170882385,49.15252319529305,13.430472662055017,0.40738065811236496,5,0.18000030517578125,0.5350003242492676,0.695000410079956,0.8850002288818359,1.0900001525878924,4,0.07589289357214257,-3.3703640910439536,13.369999885559082,-1.0000000000000089,13.149999618530273,-2.600002543137978,13.529999732971193,0.07589289357214257
2385,2004-05-17,13.550000190734865,13.600000381469727,13.18000030517578,13.270000457763672,1370016.0,0.008184569478121073,1.2105260516138516,4.666703754331339,42.67515942911973,37.73577650409055,0.055983424789152636,0.40991995078570476,0.3228237117648316,0.12259784655861061,14.10453116289197,0.4200000762939471,-0.2571835974973098,-0.3044999122619618,-1.0971631696232347,0.48816334509931103,-0.7008315409425983,0.0918317164186746,0.2830473701298377,67.79668961950051,28.76884743599617,0.3963316286806368,5,0.0349998474121076,0.4249997138977033,0.5849997997283918,0.7749996185302717,0.7399997711181623,0,0.0590406036511999,-2.5454600625959505,13.4399995803833,-3.3703640910439536,13.369999885559082,-1.0000000000000089,13.149999618530273,0.0590406036511999
2386,2004-05-18,13.770000457763672,13.899999618530273,13.520000457763672,13.520000457763672,1719103.0,0.016236181840000086,-2.0399932861328125,0.8928579943528746,44.95413031330677,37.235729816816686,-0.18329194879763833,0.13792195509392435,0.09140354284644658,-0.07651626193057481,14.582548406205287,0.37999916076660156,-0.31819531998347195,-0.046999645233153586,-0.7754617463764664,0.6814624559101592,-0.41123069580481086,0.3172314053385037,-0.6200008392333984,82.66677856445312,40.56823564666567,0.36423105057165656,5,-0.20000076293945312,0.20499944686889648,0.31749963760375977,0.5549993515014648,0.7399997711181641,1,0.051561297085676694,1.2105260516138516,13.550000190734865,-2.5454600625959505,13.4399995803833,-3.3703640910439536,13.369999885559082,0.051561297085676694
2387,2004-05-19,13.529999732971193,14.039999961853027,13.359999656677244,13.81999969482422,2434648.0,-0.01742924595599149,-1.1587307354038472,-1.1599998474121094,46.518983999099476,38.671523160684536,-0.004951247347129595,0.30536933889174556,0.31567056710605,0.1831870693017308,14.847215495308353,0.680000305175783,-0.38042483841657493,-0.23100037574767818,-0.854468087002715,0.3924673355073587,-0.5427342313751957,0.08073347987983936,-0.3650001144409192,42.69662560153808,-2.767932825334789,0.3117338556275182,5,0.06500005722045721,0.4450001716613752,0.37000036239623846,0.7950000762939435,0.8000001907348615,2,0.07908356759912216,-2.0399932861328125,13.770000457763672,1.2105260516138516,13.550000190734865,-2.5454600625959505,13.4399995803833,0.07908356759912216
2388,2004-05-20,13.5600004196167,13.649999618530273,13.399999618530273,13.479999542236328,1015329.0,0.002217345693835915,-1.0833270417509409,-0.2758651307027265,41.522499113974234,38.86547107517977,-0.05132273977959301,0.22466809655254139,0.27608558718732823,0.17326346637731227,15.601052956753133,0.25,-0.39406042376179506,-0.16149969100952077,-0.7250703553082243,0.40207097328918273,-0.4432850231588734,0.12028564113983187,-0.36000078735351515,44.186077458346155,1.6394509132686395,0.2817853321493518,5,0.03499937057495117,0.41499948501586914,0.2674996852874756,0.7649993896484375,1.0699996948242188,3,0.0774335696584163,-1.1587307354038472,13.529999732971193,-2.0399932861328125,13.770000457763672,1.2105260516138516,13.550000190734865,0.0774335696584163
2389,2004-05-21,13.68000030517578,13.850000381469727,13.56999969482422,13.670000076293945,957617.0,0.008849548808677055,-1.6666606116202678,0.12500149009975486,44.29530222820451,40.34887995938262,-0.2212387124881161,0.07296789238975343,0.14254014768765622,0.07152786803804112,16.552551839378875,0.28999996185302734,-0.4331143198131322,-0.018999814987184394,-0.5488223243329475,0.5108226943585787,-0.28391106966006596,0.24591143968569718,-0.4464006597290009,58.13955809375941,18.45127188296913,0.2649112546728812,5,-0.08500051498412908,0.2949995994567889,0.14749979972839533,0.6449995040893572,1.0499992370605487,4,0.062134459710049716,-1.0833270417509409,13.5600004196167,-1.1587307354038472,13.529999732971193,-2.0399932861328125,13.770000457763672,0.062134459710049716
2390,2004-05-24,13.670000076293945,13.899999618530273,13.619999885559082,13.729999542236328,754017.0,-0.0007310108668674431,-2.5,-5.999809269503259,48.17517663847411,42.140423671777945,-0.1800021017239395,0.06420765337808731,0.1473035618262717,0.0999196559477582,17.633009254940745,0.2799997329711914,-0.40267359641796574,-0.015000057220458274,-0.5315272563385491,0.5015271418976326,-0.2732636567795037,0.24326354233858716,-0.40414441819091707,45.588276542988396,4.211917751114036,0.2582635995590456,5,-0.07500028610229492,0.30499982833862305,0.22749972343444824,0.6549997329711914,1.239999771118164,0,0.06291145953748978,-1.6666606116202678,13.68000030517578,-1.0833270417509409,13.5600004196167,-1.1587307354038472,13.529999732971193,0.06291145953748978
2391,2004-05-25,13.5600004196167,13.720000267028807,13.5,13.720000267028807,562371.0,-0.008046792689343385,1.7500059604702007,2.6666878596178614,43.33334392970788,43.483018269587575,-0.07297322953983532,0.14626497077364142,0.26099638202142295,0.22753859347162297,18.752868035957565,0.22000026702880682,-0.40954725301612704,-0.10249972343444824,-0.5982026322004295,0.393203185331533,-0.35035117781743885,0.14535173094854237,-0.2631789893636718,29.411863703171992,-8.747371974958877,0.24785145438299072,5,0.03499937057495117,0.41499948501586914,0.33749938011169434,0.7699995040893555,1.359999656677246,1,0.05383477283527727,-2.5,13.670000076293945,-1.6666606116202678,13.68000030517578,-1.0833270417509409,13.5600004196167,0.05383477283527727
2392,2004-05-26,13.59000015258789,13.739999771118164,13.5,13.6899995803833,1006394.0,0.0022123696196787446,1.4,0.6249970197649259,49.18032915032751,44.71138825796372,-0.03799030092863376,0.08021070415413867,0.2357592995525124,0.2174275187692416,19.93698947870594,0.23999977111816406,-0.33913804023062966,-0.04699997901916575,-0.4984354214361346,0.4044354633978031,-0.2727177002276502,0.17871774218931868,-0.2634515810708624,38.00010681152344,-2.983487483749279,0.22571772120848452,5,0.019999980926513672,0.38499975204467773,0.3624999523162842,0.7399997711181641,1.489999771118164,2,0.06769684076263638,1.7500059604702007,13.5600004196167,-2.5,13.670000076293945,-1.6666606116202678,13.68000030517578,0.06769684076263638
2393,2004-05-27,13.829999923706055,13.890000343322756,13.56999969482422,13.670000076293945,682606.0,0.017660027109893894,1.2857133125795857,-1.6000076294381873,49.593486794717414,45.58315684410351,-0.23007153349342957,-0.16178307576319284,-0.007874061156211809,-0.0026827992681255353,20.299247574349295,0.32000064849853516,-0.2759451614331283,0.18899979591369664,-0.2680344084465567,0.64603400027395,-0.03951730626642913,0.4175168980938224,-0.47491329657558623,82.50005960470162,41.568579842335865,0.22851710218012647,5,-0.2199997901916504,0.14499998092651367,0.19749999046325684,0.5,1.2200002670288104,3,0.036153290148827066,1.4,13.59000015258789,1.7500059604702007,13.5600004196167,-2.5,13.670000076293945,0.036153290148827066
2394,2004-05-28,13.880000114440918,14.100000381469727,13.859999656677244,13.890000343322756,1656552.0,0.0036153428062684068,-8.599809269501582,-0.06250149011755157,63.18406520281702,47.8619241522921,-0.23590154419825105,-0.23734084790289245,-0.05133039990870891,-0.031183171058529524,20.593971766899834,0.2700004577636719,-0.17271034882419656,0.24749999046325755,-0.18306296895793928,0.6780629498844544,0.03221851075266002,0.46278147017385507,-0.49751695392154716,63.33331214058422,18.204880229590394,0.2152814797105984,5,-0.15000009536743164,-0.19500017166137695,0.1724998950958252,0.4499998092651367,1.119999885559082,4,0.054034581687048444,1.2857133125795857,13.829999923706055,1.4,13.59000015258789,1.7500059604702007,13.5600004196167,0.054034581687048444
2395,2004-05-31,13.9399995803833,14.0,13.75,13.850000381469727,140362.0,0.004322728058190561,1.3809519484471007,-8.999713904251692,60.84654936648819,49.627748491534476,-0.262350802480519,-0.32005022397950356,-0.09170348107327797,-0.061930439801152204,20.933060727814752,0.25,-0.10532357844434159,0.31149950027465856,-0.10516787801160099,0.7281668785609181,0.10316581113152878,0.5198331894177883,-0.5144653866069078,73.33321677321322,26.172151357066824,0.2083336891431295,5,-0.20999956130981445,-0.25499963760375977,0.11250042915344238,0.3900003433227539,0.9000005722045898,0,0.05667144803682311,-8.599809269501582,13.880000114440918,1.2857133125795857,13.829999923706055,1.4,13.59000015258789,0.05667144803682311
2396,2004-06-01,13.609999656677244,13.960000038146973,13.600000381469727,13.880000114440918,591557.0,-0.023672879027230365,-1.4827647441842111,-3.000031789426856,62.499993521238146,51.40341621621655,0.04756854999931015,-0.0027950671703482755,0.24514385711444575,0.2909095740683352,20.9575694048546,0.3599996566772461,-0.06249449727190459,-0.010500383377076261,-0.4218385054234357,0.4008377386692832,-0.21616944440025598,0.19516867764610346,-0.1439974916392508,18.33326445689842,-33.35608080544979,0.20566906102317953,6,0.14000034332275568,0.04500007629394709,0.44250035285949885,0.7200002670288104,1.1400003433227557,1,0.09551801789334124,1.3809519484471007,13.9399995803833,-8.599809269501582,13.880000114440918,1.2857133125795857,13.829999923706055,0.09551801789334124
2397,2004-06-02,13.699999809265135,13.84000015258789,13.649999618530273,13.720000267028807,1161444.0,0.006612796095386786,-2.166653421282777,0.07407564390567775,59.6491149795936,53.417484645729814,-0.01763571324478086,-0.11607330338858723,0.1702704587480337,0.2229080295112329,20.983402561255954,0.2300004959106463,-0.026121282909825183,0.09049978256225444,-0.29826220017495864,0.4792617652994675,-0.10388120880635121,0.2848807739308601,-0.19595775124123804,24.5282917016041,-28.65266727697149,0.19438099136860648,6,0.10000038146972834,-0.045000076293943536,0.46000027656555353,0.6300001144409197,1.0,2,0.08905111562145707,-1.4827647441842111,13.609999656677244,1.3809519484471007,13.9399995803833,-8.599809269501582,13.880000114440918,0.08905111562145707
2398,2004-06-03,13.90999984741211,13.960000038146973,13.699999809265135,13.729999542236328,1141065.0,0.015328470151142248,-1.166670640313424,-8.999809269502194,62.70270075216499,55.462751148392094,-0.19307069056583082,-0.3204505818256802,-0.0353906548044165,0.035552713104191724,20.40583568918998,0.2600002288818377,-0.007721806977571077,0.2864998340606686,-0.124879187595484,0.6978788557168212,0.0808103232325923,0.4921893448887449,-0.37020028998146337,61.99989318847656,7.966112913327933,0.2056895108280765,6,-0.1099996566772461,-0.2849998474121094,0.25500011444091797,0.4200000762939453,0.8400001525878906,3,0.0841121559402187,-2.166653421282777,13.699999809265135,-1.4827647441842111,13.609999656677244,1.3809519484471007,13.9399995803833,0.0841121559402187
2399,2004-06-04,14.279999732971193,14.359999656677244,13.829999923706055,13.989999771118164,1296851.0,0.026599560720190762,1.3555553671753746,1.6111081676768633,67.29856234768337,57.587571782748675,-0.5241278588204334,-0.6920668871223281,-0.3963403389566853,-0.3161272294245805,20.057613069613563,0.5299997329711896,0.03317900210369551,0.6349997520446795,0.13778650426046113,1.132212999828898,0.3863931281525712,0.8836063759367878,-0.7065881260982021,89.47368421052676,35.644918109502285,0.24860662389210877,6,-0.34999990463257014,-0.5250000953674334,-0.10999965667724787,0.050000190734861505,0.44000053405761363,4,0.05392160169203741,-1.166670640313424,13.90999984741211,-2.166653421282777,13.699999809265135,-1.4827647441842111,13.609999656677244,0.05392160169203741
2400,2004-06-07,14.289999961853027,14.5,14.149999618530273,14.5,588322.0,0.0007002961532796004,2.333336360870296,-0.7241381578298272,63.68419335489978,59.848777274436664,-0.48828018433902365,-0.6619736622984842,-0.39892185614407083,-0.3048489602520519,19.00110361510475,0.35000038146972656,0.09336427780553791,0.5980000019073479,0.043758924477192096,1.1522410793375037,0.32087946319227,0.8751205406224258,-0.6536613109956964,76.66665253815229,25.391604076089124,0.27712053871507797,6,-0.28999996185302734,-0.4650001525878906,-0.1099998950958252,0.039999961853027344,0.5,0,0.049685097273779455,1.3555553671753746,14.279999732971193,-1.166670640313424,13.90999984741211,-2.166653421282777,13.699999809265135,0.049685097273779455
2401,2004-06-08,14.3100004196167,14.369999885559082,14.229999542236328,14.369999885559082,836956.0,0.0013996121635453385,3.666719649044728,0.2857116906826036,73.2143019332337,62.51921869475957,-0.436620375707772,-0.6540771185834409,-0.4130524954314865,-0.29956615786330687,17.887499076864295,0.1400003433227539,0.14020298984391566,0.5790004253387444,-0.033909889665313386,1.1919107403428022,0.2725452678367155,0.8854555828407733,-0.5872956338451019,77.64711822190309,24.24237885327495,0.30645515750202906,6,-0.27500057220458984,-0.4850006103515625,-0.13000035285949707,0.01999950408935547,0.34999942779541016,1,0.03703701729069464,2.333336360870296,14.289999961853027,1.3555553671753746,14.279999732971193,-1.166670640313424,13.90999984741211,0.03703701729069464
2402,2004-06-09,14.399999618530273,14.479999542236328,14.3100004196167,14.390000343322756,848240.0,0.006289252010796664,1.0,-0.16665607019102485,74.13792441961479,65.24637843085928,-0.446603141330451,-0.6805184190012881,-0.49762695657675593,-0.36940991822263314,16.32601029398922,0.1699991226196289,0.17908306241455385,0.6064996242523186,-0.011860612820040473,1.2248598613246777,0.2973195057161391,0.9156797427884982,-0.5995653113358355,87.4999552965271,31.568849331183614,0.3091801185361795,6,-0.34999942779541016,-0.5749998092651367,-0.2324995994567871,-0.06999969482421875,-0.01999950408935547,2,0.02430558269038685,3.666719649044728,14.3100004196167,2.333336360870296,14.289999961853027,1.3555553671753746,14.279999732971193,0.02430558269038685
2403,2004-06-10,14.40999984741211,14.550000190734865,14.25,14.359999656677244,1071862.0,0.0006944603574132735,-1.222227716652257,5.000381497378272,72.39263552421109,66.26955291101419,-0.40865245071491785,-0.6414995723603454,-0.5032639134298158,-0.3637820681488435,15.540543970713244,0.30000019073486506,0.2477109577008605,0.5644998550415039,-0.07833830893537552,1.2073380190183833,0.2430807730530642,0.8859189370299436,-0.539608970937115,80.55551508328071,23.87501467971306,0.3214190819884395,6,-0.33499956130981445,-0.559999942779541,-0.3874998092651367,-0.07999992370605469,0.10000038146972656,3,0.02012491082053036,1.0,14.399999618530273,3.666719649044728,14.3100004196167,2.333336360870296,14.289999961853027,0.02012491082053036
2404,2004-06-11,14.460000038146973,14.5,14.359999656677244,14.380000114440918,233898.0,0.0034698259031447076,-1.333322737026107,1.5999923706345156,73.65270589525218,67.69245919198795,-0.41094255039983985,-0.6441939664060339,-0.5579012468124915,-0.4005788635567864,14.712630071313427,0.14000034332275568,0.301634676199102,0.5635000228881832,-0.10520713109663404,1.2322071768730005,0.22914644589577549,0.897853599880591,-0.508056043960794,77.49999403954371,18.614330382488134,0.33435357699240836,6,-0.38499975204467773,-0.6100001335144043,-0.4549999237060547,-0.13000011444091797,-0.2700004577636719,4,0.020055322343566884,-1.222227716652257,14.40999984741211,1.0,14.399999618530273,3.666719649044728,14.3100004196167,0.020055322343566884
2405,2004-06-14,14.350000381469727,14.510000228881836,14.220000267028807,14.5,515887.0,-0.007607168491497673,2.4117627259365846,-1.874997019764919,73.65270589525218,68.93164945576729,-0.264481144678717,-0.49665084552125904,-0.44585306596555796,-0.2770830502312318,13.356593293130242,0.2899999618530291,0.3384782843826848,0.41350035667419505,-0.26359163163497,1.09059234498336,0.07495436251961252,0.7520463508287776,-0.32628964369770586,39.39398318064919,-22.260727088909974,0.33854599415458214,6,-0.2500004768371582,-0.5000004768371582,-0.3600003719329834,-0.020000457763671875,-0.010000228881835938,0,0.025783963465036752,-1.333322737026107,14.460000038146973,-1.222227716652257,14.40999984741211,1.0,14.399999618530273,0.025783963465036752
2406,2004-06-15,14.479999542236328,14.510000228881836,14.34000015258789,14.369999885559082,563715.0,0.009059174725491337,-1.000011219755746,-0.7333329094770037,75.14124628632447,70.65299737873738,-0.28842348005458796,-0.6015744015672926,-0.563868997961297,-0.39652522718993666,13.116392944926469,0.1700000762939453,0.3437543117230941,0.5079995632171634,-0.20579225335019835,1.2217913797845252,0.15110365493348255,0.8648954715008443,-0.39313407010876666,78.78767736901395,13.556676208602482,0.35689590828368106,6,-0.3549995422363281,-0.6299996376037598,-0.6249997615814209,-0.14999961853027344,-0.029999732971193183,1,0.02140886943486886,2.4117627259365846,14.350000381469727,-1.333322737026107,14.460000038146973,-1.222227716652257,14.40999984741211,0.02140886943486886
2407,2004-06-16,14.600000381469727,14.699999809265135,14.43000030517578,14.520000457763672,734000.0,0.008287351037779445,-1.0769174338847238,0.7272743035988313,73.33335259948555,71.83418091732857,-0.2987503437601706,-0.6717439961733582,-0.6783046002439903,-0.5126686559404998,12.661066838465487,0.26999950408935547,0.35757497756402934,0.5745003700256355,-0.15990154434881987,1.3089022844000908,0.2072994128384078,0.9417013272128631,-0.45755874310928846,79.1667660078364,15.454276401820024,0.3672009571872274,6,-0.33500051498413086,-0.6750006675720215,-0.762500524520874,-0.2700004577636719,-0.5,2,0.004109552354432333,-1.000011219755746,14.479999542236328,2.4117627259365846,14.350000381469727,-1.333322737026107,14.460000038146973,0.004109552354432333
2408,2004-06-17,14.609999656677244,14.6899995803833,14.5,14.649999618530273,690696.0,0.0006848818456339778,2.1666626930198922,-0.5000000000000222,72.67081150049216,72.43109748986288,-0.22240021490473438,-0.6314198741181176,-0.6718691914160164,-0.5134440563143752,12.181134343426866,0.18999958038330078,0.39807143929740896,0.5319996833801248,-0.21234310149364255,1.2763424682538922,0.15982829094324202,0.9041710758170076,-0.38949987439014855,81.24995032941533,16.767024230472742,0.37217139243688335,6,-0.18499994277953924,-0.6849999427795392,-0.8124997615814191,-0.2849998474121076,-0.44999980926513494,3,-0.01574261106373187,-1.0769174338847238,14.600000381469727,-1.000011219755746,14.479999542236328,2.4117627259365846,14.350000381469727,-0.01574261106373187
2409,2004-06-18,14.529999732971193,14.760000228881836,14.479999542236328,14.550000190734865,697835.0,-0.005475696480902292,-3.666645474052155,0.5000119209403016,68.09817350796706,72.92153972909257,-0.11533739610414351,-0.5106566962758396,-0.5760253421946153,-0.42554984645264504,12.494822515833542,0.2800006866455078,0.44453050992657417,0.4094997882843039,-0.3362240857119243,1.155223662280532,0.03663785128619068,0.7823617252824171,-0.2423699469071714,57.40731256324763,-5.710070473729317,0.37286193699811404,6,-0.03999948501587092,-0.5599994659423846,-0.732499837875368,-0.20499992370605646,-0.5,4,-0.0013764283865728144,2.1666626930198922,14.609999656677244,-1.0769174338847238,14.600000381469727,-1.000011219755746,14.479999542236328,-0.0013764283865728144
2410,2004-06-21,14.529999732971193,14.670000076293945,14.4399995803833,14.640000343322756,1118890.0,0.0,1.7058869728147408,5.499904634751097,85.38463908541135,74.27379941266787,-0.08684604066676371,-0.4668603765751751,-0.5598547492573633,-0.41853343634070583,12.937078000667906,0.23000049591064453,0.4721988412321174,0.3664998054504416,-0.36895629104395233,1.1019559019448355,-0.0012282427967562626,0.7342278536976394,-0.16679067605632092,45.237987111775574,-22.57169557721297,0.36772804824719724,6,-0.03999948501587092,-0.5599994659423846,-0.732499837875368,-0.20499992370605646,-0.6999998092651385,0,-0.023399873285363526,-3.666645474052155,14.529999732971193,2.1666626930198922,14.609999656677244,-1.0769174338847238,14.600000381469727,-0.023399873285363526
2411,2004-06-22,14.289999961853027,14.649999618530273,14.1899995803833,14.390000343322756,944788.0,-0.01651753444795756,-2.0666552226185253,0.9090893327784875,70.34484890498379,73.85234657770887,0.16764832245612737,-0.1785195474228516,-0.3090412187324496,-0.16693376689023864,12.674560327727091,0.46000003814697266,0.45254533001929254,0.09000005722045934,-0.5896902852689365,0.7696903997098552,-0.2498451140242377,0.4298452284651564,0.4700002670288086,17.543906613640203,-53.43799504911878,0.3398451712446978,6,0.18499994277954102,-0.23000001907348633,-0.5099999904632568,0.034999847412109375,-0.25,1,0.0034989636716822314,1.7058869728147408,14.529999732971193,-3.666645474052155,14.529999732971193,2.1666626930198922,14.609999656677244,0.0034989636716822314
2412,2004-06-23,14.510000228881836,14.5600004196167,14.220000267028807,14.399999618530273,475909.0,0.015395400113092927,2.238081397989136,-1.1000019073413374,70.5479711545999,73.6473838699743,-0.03923322574773991,-0.34368254553311317,-0.524474957036233,-0.3715420140901937,12.474159447673438,0.3400001525878924,0.4509080106033352,0.26400032043457067,-0.36446155538763136,0.8924621962567727,-0.050230617476531236,0.5782312583456726,0.23859998703002994,56.14040077699271,-15.31764370889892,0.31423093791110107,6,-0.03500032424926758,-0.4500002861022949,-0.7375004291534424,-0.2800002098083496,-0.35000038146972656,2,-0.00413510810959683,-2.0666552226185253,14.289999961853027,1.7058869728147408,14.529999732971193,-3.666645474052155,14.529999732971193,-0.00413510810959683
2413,2004-06-24,14.329999923706055,14.68000030517578,14.279999732971193,14.520000457763672,571220.0,-0.01240525860347641,-1.7586159269685184,-1.727267998335414,51.968512214920665,71.23802901660413,0.1432946625723872,-0.1310203491058921,-0.33932655924970234,-0.18741875983224432,12.970093408179503,0.4000005722045863,0.42778456529851283,0.05900001525878906,-0.538817168507201,0.6568171990247791,-0.23990857662420595,0.3579086071417841,0.40742827949524063,24.56143579687764,-42.7746381389803,0.2989085918829952,6,0.14499998092651367,-0.25,-0.5450000762939453,-0.35500001907348633,-0.35000038146972656,3,-0.016050212383870388,2.238081397989136,14.510000228881836,-2.0666552226185253,14.289999961853027,1.7058869728147408,14.529999732971193,-0.016050212383870388
2414,2004-06-25,14.630000114440918,14.65999984741211,14.25,14.25,594141.0,0.02093511460796127,-1.1578932838761329,-1.999994980675601,60.897444518755016,69.82077775254888,-0.14533900413359824,-0.3920522010305021,-0.6470278335684316,-0.4805516376217085,13.884079551208933,0.4099998474121094,0.4011988470041956,0.3215002059936527,-0.26706734836691126,0.9100677603542167,0.027216428813371607,0.6157839831739338,0.09647951630401685,89.79589453545458,22.663528884907933,0.294283777180282,6,-0.1550002098083496,-0.5,-0.8450002670288086,-0.6550002098083496,-0.680000305175783,4,-0.032125786968715264,-1.7586159269685184,14.329999923706055,2.238081397989136,14.510000228881836,-2.0666552226185253,14.289999961853027,-0.032125786968715264
2415,2004-06-28,14.729999542236328,14.949999809265135,14.460000038146973,14.529999732971193,848098.0,0.0068352308279686635,-1.8823583860426525,0.5263151290346011,62.80486351104842,68.45006855529599,-0.20759810305040993,-0.45306089043507036,-0.7517908337272186,-0.5739905627560802,15.088198351685442,0.4899997711181623,0.38314331411891267,0.3819996356964115,-0.2084721366549651,0.9724714080477881,0.08676374952072408,0.6772355218720989,-0.5399999618530273,71.05260516138439,5.033401137826914,0.295235886175688,6,-0.15999984741210938,-0.5049996376037598,-0.9449996948242188,-0.7549996376037598,-0.7199993133544922,0,-0.04752205234344897,-1.1578932838761329,14.630000114440918,-1.7586159269685184,14.329999923706055,2.238081397989136,14.510000228881836,-0.04752205234344897
2416,2004-06-29,14.90999984741211,15.0,14.699999809265135,14.729999542236328,1076117.0,0.012219980364537975,-1.5000039736467523,0.9000023841880728,64.73989490837009,67.49523992294982,-0.35781660985061237,-0.5593531378570109,-0.9384298841237388,-0.7503088559392275,15.94188521743166,0.30000019073486506,0.3623628382147679,0.4969999313354485,-0.034694456780243854,1.0286943194511409,0.23115273727760233,0.7628471253932947,-0.7048002624511724,88.46151494885005,24.120169266676896,0.26584719405784635,6,-0.315000057220459,-0.6599998474121094,-1.125,-0.934999942779541,-0.9899997711181641,1,-0.07243460327020113,-1.8823583860426525,14.729999542236328,-1.1578932838761329,14.630000114440918,-1.7586159269685184,14.329999923706055,-0.07243460327020113
2417,2004-06-30,14.920000076293945,14.9399995803833,14.68000030517578,14.93000030517578,1226149.0,0.0006707061692943217,16.33399033570714,-0.05555673292924881,64.7398949083701,66.6140269682696,-0.35498139932966666,-0.4988436496820885,-0.9592804339258656,-0.7613216891345775,16.807781774737272,0.2599992752075213,0.3511644668706051,0.44600014686584544,-0.016733119202442026,0.9087334129341329,0.2146335138317017,0.6773667798999892,-0.6830084747314462,89.33334350585938,25.925863547939215,0.23136663303414418,6,-0.3250002861022949,-0.6700000762939453,-1.135000228881836,-0.945000171661377,-0.8699998855590803,2,-0.05898124061266796,-1.5000039736467523,14.90999984741211,-1.8823583860426525,14.729999542236328,-1.1578932838761329,14.630000114440918,-0.05898124061266796
2418,2004-07-01,15.079999923706055,15.149999618530273,14.869999885559082,14.90999984741211,1267086.0,0.010723850307905236,-1.2399978637695312,-16.999618539007407,66.8478303122404,66.47509994652218,-0.4931617444524701,-0.5973207020064493,-1.1188237484308061,-0.917102892247712,18.36410843743598,0.2799997329711914,0.32926829560940973,0.5474999904632565,0.0891793143161248,1.0058206666103882,0.31833965238969064,0.7766603285368223,-0.8124879862060563,92.22225283400338,29.33343487700364,0.22916033807356573,7,-0.4100003242492676,-0.7200002670288086,-1.2874999046325684,-1.1050000190734863,-1.640000343322754,3,-0.06100796292761823,16.33399033570714,14.920000076293945,-1.5000039736467523,14.90999984741211,-1.8823583860426525,14.729999542236328,-0.06100796292761823
2419,2004-07-02,15.050000190734865,15.25,14.960000038146973,15.050000190734865,2420485.0,-0.0019893722230084343,-2.222216335353643,0.0,69.88636640724197,64.75306964894781,-0.4264931985653355,-0.534058137466813,-1.0816143181008098,-0.883495158876574,19.347835555747185,0.28999996185302734,0.30564955714549136,0.47900023460388397,-0.01776400694611624,0.9757644761538842,0.23061811382888386,0.7273823553788841,-0.7295389923730493,74.6835672249889,8.458349472631781,0.24838212077500021,7,-0.33000040054321467,-0.6250000000000018,-1.2575001716613787,-1.0750002861022967,-1.7700004577636719,4,-0.07109638770352011,-1.2399978637695312,15.079999923706055,16.33399033570714,14.920000076293945,-1.5000039736467523,14.90999984741211,-0.07109638770352011
2420,2004-07-05,15.0,15.09000015258789,14.920000076293945,15.029999732971193,654040.0,-0.00332227176752109,1.2666590373012392,-100.0,65.47620128882252,64.21210880270768,-0.3383984966726121,-0.4512764107600127,-1.0190339526145031,-0.8309394477606133,19.940639627932338,0.1700000762939453,0.28266893151682027,0.3935000419616692,-0.11991062133560781,0.9069107052589462,0.1367947103130298,0.6502053736103086,-0.6051756975071303,56.14032739489513,-8.14486998995286,0.2567053316486388,7,-0.2649998664855957,-0.5749998092651367,-1.2925000190734863,-1.0250000953674316,-1.369999885559082,0,-0.0700000127156577,-2.222216335353643,15.050000190734865,-1.2399978637695312,15.079999923706055,16.33399033570714,14.920000076293945,-0.0700000127156577
2421,2004-07-06,14.84000015258789,15.050000190734865,14.760000228881836,15.010000228881836,1617477.0,-0.01066665649414067,1.3199996948242,5.666719649044392,56.97674031770676,62.704194265275106,-0.10300904062093252,-0.2630196010512904,-0.8499880554991215,-0.6739189996474124,20.289125280092758,0.2899999618530291,0.27094279837202606,0.20700020790100027,-0.296591167252517,0.7105915830545175,-0.04479547967575748,0.458795895477758,-0.3767617942944508,28.070163697447718,-32.91437041618185,0.2517956875767586,7,-0.09000015258789062,-0.41499996185302734,-1.132500171661377,-0.8650002479553223,-1.1400003433227557,1,-0.055929913421282174,1.2666590373012392,15.0,-2.222216335353643,15.050000190734865,-1.2399978637695312,15.079999923706055,-0.055929913421282174
2422,2004-07-07,14.75,14.949999809265135,14.600000381469727,14.899999618530273,1423063.0,-0.0060647002467986155,1.7999954223633068,0.8823503012487518,53.88889801354964,62.917570465122765,0.027508018378599175,-0.15331436474582105,-0.7547025707136044,-0.5930403332216461,20.111448802429255,0.3499994277954084,0.23696315802949464,0.09950003623962367,-0.39422802549082014,0.5932280979700675,-0.14736399462559824,0.3463640671048456,-0.2238207103700347,23.076877932550243,-33.884184163525106,0.2468640308652219,7,0.0,-0.3000001907348633,-1.0475001335144043,-0.7750000953674316,-1.1800003051757795,2,-0.05627118126820707,1.3199996948242,14.84000015258789,1.2666590373012392,15.0,-2.222216335353643,15.050000190734865,-0.05627118126820707
2423,2004-07-08,14.699999809265135,14.770000457763672,14.619999885559082,14.75,1605701.0,-0.003389843439651874,2.3333050766638763,0.3333354526149935,54.80226080022402,62.24032782973043,0.15143739578243576,-0.08482306343050006,-0.6886057975830102,-0.5528643307315111,19.740609990648416,0.15000057220458984,0.24165564247574345,0.0349998474121076,-0.4458546715244598,0.515854366348675,-0.2054274120561761,0.2754271068803913,-0.11591486280556751,15.384536381962654,-39.80492643660811,0.2404272594682841,7,0.15500020980835139,-0.22499990463256658,-0.9724998474121076,-0.7249999046325666,-1.1700000762939418,3,-0.044217661698239485,1.7999954223633068,14.75,1.3199996948242,14.84000015258789,1.2666590373012392,15.0,-0.044217661698239485
2424,2004-07-09,14.75,14.850000381469727,14.579999923706055,14.6899995803833,1614103.0,0.003401373563511889,1.0769171517545693,-1.200003814682671,56.043961226340826,61.48911646476292,0.13438086032986085,-0.11803493342937443,-0.7312679051564892,-0.612338022998788,19.44456410982799,0.2700004577636719,0.2326942250893005,0.07050004005432164,-0.40173877412540016,0.5427388542340434,-0.16561936703553926,0.30661944714418254,0.5,33.33333333333333,-22.16007055790461,0.23611940708986057,7,0.16499996185302734,-0.21000003814697266,-1.0374999046325684,-0.7750000953674316,-1.2899999618530273,4,-0.08881358777062365,2.3333050766638763,14.699999809265135,1.7999954223633068,14.75,1.3199996948242,14.84000015258789,-0.08881358777062365
2425,2004-07-12,14.720000267028807,14.84000015258789,14.619999885559082,14.84000015258789,760328.0,-0.0020338802014367996,2.666674613960216,-1.999984105539249,63.35404168206752,61.335132772951525,0.18194666873365328,-0.06207720422925611,-0.6931602641390491,-0.5941581465635668,19.718321803646756,0.2200002670288086,0.2735936344962102,0.022000312805174005,-0.42415765322010834,0.46815827883045635,-0.20107867020746717,0.24507929581781518,0.5165997314453143,29.787290166405437,-29.246279101204255,0.2230789830126415,7,0.19499969482422053,-0.0200004577636701,-0.8775005340576154,-0.7450003623962385,-1.3699998855590803,0,-0.09782612146299052,1.0769171517545693,14.75,2.3333050766638763,14.699999809265135,1.7999954223633068,14.75,-0.09782612146299052
2426,2004-07-13,14.789999961853027,14.84000015258789,14.550000190734865,14.760000228881836,861738.0,0.004755413964292687,3.4615339471077746,-0.249998013176609,59.589031700525325,60.76281463874655,0.10408002862241439,-0.11347982455698791,-0.7460120005725948,-0.6710601781108831,19.887399335230715,0.28999996185302557,0.27895973426036313,0.07649998664856028,-0.35918585607134546,0.512185829368466,-0.1413429347113926,0.29434290800851315,0.43346803512573295,60.000000000000085,0.5756598120603442,0.21784292135995287,7,0.1100001335144043,-0.07000017166137695,-0.877500057220459,-0.815000057220459,-1.4099998474121094,1,-0.07843136243434945,2.666674613960216,14.720000267028807,1.0769171517545693,14.75,2.3333050766638763,14.699999809265135,-0.07843136243434945
2427,2004-07-14,14.65999984741211,14.779999732971193,14.510000228881836,14.720000267028807,839911.0,-0.008789730546059471,2.0000052982096954,-2.0000317894267776,61.70212622050029,60.19106973966431,0.21603943289618144,0.02239392049172828,-0.6048566625409659,-0.5495867790838744,19.435260699677695,0.2799997329711914,0.26963477174844996,-0.056500101089477894,-0.4897146069569036,0.3767144047779478,-0.27310735402319075,0.16010715184423496,0.5365294373168954,44.11751506243759,-18.902269539717643,0.21660725293371327,7,0.2200002670288086,0.059999942779541016,-0.7300000190734863,-0.684999942779541,-1.3499994277954102,2,-0.06548431433418067,3.4615339471077746,14.789999961853027,2.666674613960216,14.720000267028807,1.0769171517545693,14.75,-0.06548431433418067
2428,2004-07-15,14.380000114440918,14.6899995803833,14.15999984741211,14.640000343322756,818481.0,-0.01909957270706375,1.944453569138988,4.3333068425655235,41.00719029584504,56.982272393953544,0.4316998549411579,0.29964197811030857,-0.3073763349053671,-0.27663506928679027,18.88141699220394,0.5299997329711914,0.23312367165086734,-0.32499985694885325,-0.7816928149896096,0.13169310109190313,-0.5533463359692323,-0.09665337792847417,0.7753374269372575,31.88407199268021,-26.6024439986727,0.2283464790203784,7,0.24499988555908203,0.3249998092651367,-0.44250011444091797,-0.4050002098083496,-1.079999923706053,3,-0.05632826239015576,2.0000052982096954,14.65999984741211,3.4615339471077746,14.789999961853027,2.666674613960216,14.720000267028807,-0.05632826239015576
2429,2004-07-16,14.510000228881836,14.649999618530273,14.3100004196167,14.3100004196167,657440.0,0.009040341683333342,-2.3999952316238704,-0.7692293584711828,42.25354572062183,54.40197733082013,0.24255230716415,0.177149262629257,-0.4251171812500303,-0.40852801812299866,18.093039581484472,0.3399991989135742,0.19613590680359572,-0.1939997673034668,-0.6523905434259891,0.26439100881905553,-0.42319515536472885,0.035195620757795254,0.565710296979054,51.4706212343906,-5.202211283412979,0.2291953880612614,7,0.09499979019165039,0.19499969482421875,-0.5475001335144043,-0.5350003242492676,-1.1999998092651367,4,-0.0675396609546548,1.944453569138988,14.380000114440918,2.0000052982096954,14.65999984741211,3.4615339471077746,14.789999961853027,-0.0675396609546548
2430,2004-07-19,14.1899995803833,14.56999969482422,14.109999656677244,14.5600004196167,996947.0,-0.022053800375659627,1.358978246410263,-1.850005960470162,26.92307457180962,51.06268113683156,0.486759212773757,0.4957914090332842,-0.08020398004819107,-0.09916608743186117,17.702281282421644,0.4600000381469762,0.12817342037429924,-0.4970004081726067,-1.0050866675131385,0.011085851167925043,-0.7510435378428717,-0.24295727850234172,0.8124540912016869,10.958886213667537,-39.97060141638045,0.25404312967026565,7,0.34000015258788885,0.49000024795532227,-0.22749948501586914,-0.21499967575073242,-0.9799995422363281,0,-0.051444648613344746,-2.3999952316238704,14.510000228881836,1.944453569138988,14.380000114440918,2.0000052982096954,14.65999984741211,-0.051444648613344746
2431,2004-07-20,14.34000015258789,14.640000343322756,14.149999618530273,14.229999542236328,1716449.0,0.010570865161402487,-2.6296288447138405,-0.2972982725646564,32.941186370317254,48.73515762091685,0.2887389129900715,0.3686285674526797,-0.20883814181719984,-0.262553914781142,18.286855974290585,0.49000072479248225,0.055020984119895644,-0.3494998455047611,-0.8497934828453815,0.15079379183585928,-0.5996466641750722,-0.09935302683445002,0.5732081175063222,34.32842831643772,-11.258129115869309,0.25014681867031024,7,0.1399998664855957,0.3399996757507324,-0.36500024795532227,-0.36500024795532227,-1.1100006103515625,1,-0.06903764020807923,1.358978246410263,14.1899995803833,-2.3999952316238704,14.510000228881836,1.944453569138988,14.380000114440918,-0.06903764020807923
2432,2004-07-21,14.449999809265135,14.619999885559082,14.239999771118164,14.359999656677244,1077710.0,0.0076708267438472255,-1.3030315290581989,0.8181786655569427,30.90909406173219,46.08036131663998,0.14718732020163294,0.26762460570017055,-0.2835022396329556,-0.3863951144200026,18.90302180889585,0.38000011444091797,-0.0062719180323451695,-0.23650016784668182,-0.7420182153584758,0.26901787966511215,-0.4892591916025779,0.016258855909214276,0.3828875994873808,58.62072367447456,18.151154293007913,0.2527590237558966,7,0.030000209808351386,0.2300000190734881,-0.46249985694885076,-0.4749999046325666,-0.9899997711181623,2,-0.07404842276455592,-2.6296288447138405,14.34000015258789,1.358978246410263,14.1899995803833,-2.3999952316238704,14.510000228881836,-0.07404842276455592
2433,2004-07-22,14.100000381469727,14.43000030517578,14.100000381469727,14.329999923706055,546367.0,-0.024221414007977615,-1.8695702652049004,-2.5555461365659307,25.888332982361888,42.72973595619788,0.450501424565827,0.6319077995826206,0.09140191452092417,-0.05257265640417863,19.309538205936004,0.3499994277954084,-0.05161265148772287,-0.5749996185302741,-1.1233175930956012,-0.0266816439649471,-0.8491586058129368,-0.3008406312476115,0.6605982520752622,0.0,-34.6487512230955,0.27415898728266336,7,0.36999988555908203,0.5749998092651367,-0.005000591278076172,-0.1250004768371582,-0.5500001907348615,3,-0.05602836457304272,-1.3030315290581989,14.449999809265135,-2.6296288447138405,14.34000015258789,1.358978246410263,14.1899995803833,-0.05602836457304272
2434,2004-07-23,14.15999984741211,14.380000114440918,14.109999656677244,14.1899995803833,478538.0,0.004255281157384605,-3.1538495396690625,0.13043388121340785,28.787870030536894,38.88905021713892,0.33303091690749653,0.5637979145354493,0.055261210841813124,-0.12952245034693632,19.872550282980853,0.2799997329711914,-0.08669155609782919,-0.4915001392364502,-1.0862588272797495,0.10325854880684915,-0.7888794832580999,-0.19412079521480052,0.5213269958838485,11.111012996462538,-19.959178770704288,0.2973793440216498,7,0.3100004196166992,0.5150003433227539,0.014999866485595703,-0.18499994277954102,-0.6599998474121094,4,-0.06073443968535197,-1.8695702652049004,14.100000381469727,-1.3030315290581989,14.449999809265135,-2.6296288447138405,14.34000015258789,-0.06073443968535197
2435,2004-07-26,14.029999732971193,14.300000190734865,13.970000267028807,14.149999618530273,441391.0,-0.009180799141369711,-1.7500129144033236,4.000031789426777,29.230756439869907,35.51590852151054,0.39656441400400055,0.6731812763290588,0.20455519985418213,-0.005425329765790465,19.708851804552012,0.32999992370605824,-0.1268345962777797,-0.5865002632141092,-1.2411766250761378,0.0681760986479194,-0.9138384441451244,-0.259162082283094,0.5815679349056175,8.955143150769258,-21.56530607787864,0.3273381809310144,7,0.3450002670288068,0.5800004005432111,0.20000052452087225,-0.05499982833862482,-0.5299997329711932,0,-0.05131855502908245,-3.1538495396690625,14.15999984741211,-1.8695702652049004,14.100000381469727,-1.3030315290581989,14.449999809265135,-0.05131855502908245
2436,2004-07-27,13.829999923706055,14.18000030517578,13.75,14.010000228881836,832362.0,-0.01425515417474521,-1.5294124246878016,1.5000039736467967,27.669895271718588,31.734549527201466,0.49848893288308815,0.8307127197140964,0.4148303150809767,0.19080166998678116,19.622168137707053,0.4300003051757795,-0.18351578605961905,-0.7325000762939453,-1.4594223002938929,-0.005577852293997765,-1.09596118829392,-0.36903896429397065,0.6917483080520359,9.195394739005614,-21.346805250972544,0.363461111999974,7,0.3899998664855957,0.6700000762939453,0.40000033378601074,0.14499998092651367,-0.26999950408935547,1,-0.044830071509714076,-1.7500129144033236,14.029999732971193,-3.1538495396690625,14.15999984741211,-1.8695702652049004,14.100000381469727,-0.044830071509714076
2437,2004-07-28,14.039999961853027,14.18000030517578,13.8100004196167,13.8100004196167,1189098.0,0.015184384620784419,-2.2173967127195375,-1.2777730682829653,35.13513397409963,31.082098824785312,0.21377370216898406,0.5812035867486074,0.22549478066586737,-0.022427025342732776,19.628000123789562,0.36999988555908025,-0.2516622311663639,-0.4785000324249271,-1.2206811131850337,0.26368104833517947,-0.8495905728049795,-0.10740949204487471,0.3582685528237679,42.647034074207156,9.76665681064675,0.37109054038005296,7,0.15999984741210938,0.46000003814697266,0.22749996185302734,-0.06500005722045898,-0.5100002288818342,2,-0.057692337736288235,-1.5294124246878016,13.829999923706055,-1.7500129144033236,14.029999732971193,-3.1538495396690625,14.15999984741211,-0.057692337736288235
2438,2004-07-29,14.15999984741211,14.34000015258789,14.039999961853027,14.109999656677244,743910.0,0.008547000419168338,-2.1579037188361134,0.2173925663012367,37.11789501915262,30.511470969066508,0.06625205408912826,0.40975394740077675,0.12701270552619093,-0.14195680101214236,18.745656996185573,0.3000001907348633,-0.31893272930602556,-0.3125001430511478,-1.021446844569125,0.3964465584668293,-0.6669734938101364,0.04197320770784074,-0.4099998474121094,65.07932903725838,30.923775351967365,0.35447335075898884,7,0.03500032424926758,0.3400001525878906,0.10750007629394531,-0.18499994277954102,-0.5999994277954102,3,-0.049435015311322106,-2.2173967127195375,14.039999961853027,-1.5294124246878016,13.829999923706055,-1.7500129144033236,14.029999732971193,-0.049435015311322106
2439,2004-07-30,13.979999542236328,14.25,13.869999885559082,14.25,1126919.0,-0.012711886095724712,1.8148108902358044,-5.3999885559516665,34.836048113659274,31.39069025149425,0.1823405801332445,0.5327992379459161,0.3230143056436745,0.03491695234913372,17.73873609359664,0.38000011444091797,-0.39017206698806817,-0.43900041580200266,-1.1255909108331146,0.24759007922910925,-0.7822956633175586,-0.0957051682864467,-0.21819953918457102,38.98296317848253,4.098263746387552,0.34329524751555607,7,0.21500062942504883,0.5200004577636719,0.2975003719329834,-0.004999637603759766,-0.1599998474121076,4,-0.030758180656755396,-2.1579037188361134,14.15999984741211,-2.2173967127195375,14.039999961853027,-1.5294124246878016,13.829999923706055,-0.030758180656755396
2440,2004-08-02,13.949999809265135,14.119999885559082,13.81999969482422,14.010000228881836,841948.0,-0.002145903716273989,1.1428605488400798,0.22222339959593193,32.49999403953453,31.341668881407283,0.19524865013818093,0.5060475966888358,0.3693190326666329,0.06589506738733597,16.934187818302217,0.3000001907348615,-0.40969753198057113,-0.4165001392364527,-1.0760783111537506,0.24307803268084527,-0.7462892251951008,-0.0867110532778046,-0.1766358032226556,33.89826398991339,2.099994651643165,0.32978908595864875,8,0.23500013351440607,0.5500001907348651,0.3525002002716082,0.025000095367433417,-0.07999992370605291,0,-0.03225805128443515,1.8148108902358044,13.979999542236328,-2.1579037188361134,14.15999984741211,-2.2173967127195375,14.039999961853027,-0.03225805128443515
2441,2004-08-03,14.010000228881836,14.100000381469727,13.899999618530273,14.029999732971193,831708.0,0.004301105407675365,1.4999970197826826,0.3333227370261661,36.051509875236476,31.91304841624109,0.09332959897701443,0.4012497054776887,0.33020315112903376,0.01234136002446995,16.87796585489701,0.20000076293945312,-0.44270100173665483,-0.3149997234344486,-0.9532375270424254,0.3232380801735282,-0.6341186252384379,0.004119178369540677,-0.2253034999084491,37.73583208126029,7.186218045914202,0.31911890180398844,8,0.07999992370605469,0.48999977111816406,0.3874995708465576,0.03999948501586914,-0.09000015258789062,1,-0.036402585335470805,1.1428605488400798,13.949999809265135,1.8148108902358044,13.979999542236328,-2.1579037188361134,14.15999984741211,-0.036402585335470805
2442,2004-08-04,13.920000076293945,14.010000228881836,13.6899995803833,14.010000228881836,1353107.0,-0.006423993655785498,6.111113465858518,4.500119212245082,39.25233728157408,33.39793778282022,0.11202353324828174,0.4488951955204996,0.4395054970688417,0.10864966172171364,17.742041236172344,0.32000064849853516,-0.4251059470755312,-0.36349987983703613,-0.9932626524932928,0.26626289281922055,-0.6783812661651645,-0.04861849350890779,0.4200000762939453,35.38466052892198,4.797142715123218,0.3148813863281285,8,0.11499977111816406,0.5499997138977051,0.5024998188018799,0.1549997329711914,-0.1700000762939453,2,-0.02586204415977933,1.4999970197826826,14.010000228881836,1.1428605488400798,13.949999809265135,1.8148108902358044,13.979999542236328,-0.02586204415977933
2443,2004-08-05,14.050000190734865,14.199999809265135,13.9399995803833,13.9399995803833,1117533.0,0.00933908862991406,-3.7272506588985665,-1.2222269317170544,39.25233728157413,34.5606563662688,-0.0288487346294648,0.2821688714015025,0.3229790643956978,-0.0198108106270265,18.306517896023188,0.27999973297118963,-0.42527434712522094,-0.20099978446960343,-0.8068972048717615,0.4048976359325547,-0.5039484946706825,0.10194892573147563,0.27699995040893377,64.28577510673512,34.838668560041384,0.30294871020107894,8,-0.035000324249269354,0.41999959945678533,0.37249970436096014,0.02499961853027166,-0.4099998474121094,3,-0.03701070823519137,6.111113465858518,13.920000076293945,1.4999970197826826,14.010000228881836,1.1428605488400798,13.949999809265135,-0.03701070823519137
2444,2004-08-06,13.4399995803833,13.989999771118164,13.40999984741211,13.970000267028807,1197005.0,-0.04341641295875731,1.0350885411786752,-4.818161326120034,34.56790317263467,35.153672669909334,0.5233110394238398,0.8316337890893557,0.9380309920540935,0.5929880812112351,19.075082788734,0.6400003433227557,-0.44876451117918315,-0.7455003738403327,-1.4051168588920628,-0.08588388878860265,-1.075308616366197,-0.4156921313144686,0.8742605495452889,3.7974347366832735,-26.83213923572346,0.32980824252586477,8,0.4350004196166992,0.8900003433227539,1.0750000476837158,0.7100000381469727,0.38000011444091975,4,0.008928634150297876,-3.7272506588985665,14.050000190734865,6.111113465858518,13.920000076293945,1.4999970197826826,14.010000228881836,0.008928634150297876
2445,2004-08-09,13.279999732971193,13.5,13.0,13.470000267028807,1595288.0,-0.011904750923179996,3.0,0.35849110924774436,28.27867619038318,35.22131499420541,0.6322200118037404,0.9256811552966457,1.099392833738369,0.7609517458509334,20.132570176677948,0.5,-0.433610303280485,-0.8335001945495595,-1.5585782011431562,-0.10842218795596281,-1.1960391978463587,-0.47096119125276026,0.9980899856567369,23.333314789663305,-6.546305692268177,0.36253900329679833,8,0.39000034332275213,0.7650003433227521,1.2925002574920637,0.9200000762939435,0.44999980926513494,0,0.04066264854752455,1.0350885411786752,13.4399995803833,-3.7272506588985665,14.050000190734865,6.111113465858518,13.920000076293945,0.04066264854752455
2446,2004-08-10,13.630000114440918,14.149999618530273,13.149999618530273,13.289999961853027,3829451.0,0.026355450941821568,-2.2258020851599247,-1.789469457411066,34.701499972955546,35.17313343852272,0.2803477361226676,0.5104939304953184,0.7654880744272923,0.4164007944775818,20.761447439024987,1.0,-0.42320401628546733,-0.42549982070922887,-1.1069990719447613,0.2559994305263036,-0.7662494463269951,-0.08475019509146264,0.5714042210693364,52.50001788139635,25.171347295875805,0.34074962561776656,8,0.039999961853027344,0.39499998092651367,0.9500000476837158,0.5699996948242188,-0.13000011444091797,1,0.017608200227664295,3.0,13.279999732971193,1.0350885411786752,13.4399995803833,-3.7272506588985665,14.050000190734865,0.017608200227664295
2447,2004-08-11,13.699999809265135,13.899999618530273,13.470000267028807,13.81999969482422,2078211.0,0.005135707574210002,2.071426868437109,-0.3529406814841514,41.66665673256154,35.67855140667926,0.17550312369305665,0.38460472116625155,0.7098278433748124,0.35582567523352004,21.618802186180318,0.4299993515014666,-0.40449007112236224,-0.3075001239776629,-0.9434372330382974,0.3284369850829716,-0.6254686785079802,0.01046843055265434,0.4499998092651385,58.333326710593916,26.409793415013997,0.31796855453031686,8,-0.07499980926513494,0.2750000953674334,0.8875002861022967,0.5000000000000018,-0.1599998474121076,2,0.016058413875307265,-2.2258020851599247,13.630000114440918,3.0,13.279999732971193,1.0350885411786752,13.4399995803833,0.016058413875307265
2448,2004-08-12,13.56999969482422,13.800000190734865,13.380000114440918,13.75,1749005.0,-0.009489059580351067,1.9999931880572768,1.5000039736467154,38.05668297564776,36.03639972467799,0.23804322594184946,0.47517256321755497,0.8461824929189046,0.4878838974021562,22.810217118559788,0.4200000762939471,-0.3668829039675927,-0.3970002174377427,-1.0362137261822113,0.24221329130672586,-0.716606971809977,-0.07739346306550843,0.5799999237060529,49.56520729569402,14.389022601241713,0.3196067543722344,8,0.030000209808347833,0.35500049591064275,1.0300002098083478,0.6300001144409162,-0.06999969482422053,3,0.013264576950906992,2.071426868437109,13.699999809265135,-2.2258020851599247,13.630000114440918,3.0,13.279999732971193,0.013264576950906992
2449,2004-08-13,13.529999732971193,13.640000343322756,13.460000038146973,13.539999961853027,1609649.0,-0.0029476759581862355,-1.4000101725519354,0.055556732929249356,39.49580303348438,36.81371183511686,0.23188283724089231,0.4616583808018522,0.8802751764544912,0.5298899386140548,24.06601759432747,0.18000030517578303,-0.36244274069966664,-0.38800015449523784,-1.0016897444035138,0.2256894354130381,-0.6948449494493758,-0.08115535954109987,0.5509999084472632,46.086948589473906,7.280279068803566,0.30684479495413824,8,0.07000017166137518,0.3950004577636701,1.1350002288818342,0.6700000762939435,-0.07999992370605824,4,0.008130126572249763,1.9999931880572768,13.56999969482422,2.071426868437109,13.699999809265135,-2.2258020851599247,13.630000114440918,0.008130126572249763
2450,2004-08-16,13.460000038146973,13.529999732971193,13.300000190734865,13.529999732971193,1295041.0,-0.005173665647135173,5.57144414168904,6.999809269503614,41.7777838059388,37.44996449408379,0.2515161425794119,0.49978865161869024,0.9431100085197919,0.6005509984770541,24.800129666029516,0.22999954223632812,-0.37586842187183933,-0.42149987220764196,-1.053631753528407,0.21063200911312308,-0.7375658128680236,-0.10543393154726033,0.5561396247863755,31.000041961669922,-11.075042947143018,0.31606594066038246,8,0.1399998664855957,0.46000003814697266,1.2674999237060547,0.7399997711181641,-0.010000228881837714,0,0.026745888236030746,-1.4000101725519354,13.529999732971193,1.9999931880572768,13.56999969482422,2.071426868437109,13.699999809265135,0.026745888236030746
2451,2004-08-17,13.350000381469727,13.460000038146973,13.300000190734865,13.3100004196167,1445269.0,-0.00817233702566833,-4.3332909481048425,-0.5714305177111572,33.95350240126258,36.861205062938055,0.28837504403210446,0.5605572290319127,1.0438740996885638,0.7096210714682716,25.89133649804983,0.1599998474121076,-0.37230656803715156,-0.48199954032897985,-1.1179936147471636,0.15399453408920394,-0.7999965775380709,-0.16400250311988884,0.6051709016876199,8.333373069800807,-32.27851741520772,0.3179970372090915,8,0.2499995231628418,0.5699996948242188,1.4574995040893555,0.8499994277954102,0.03999996185302912,1,0.028464355798375474,5.57144414168904,13.460000038146973,-1.4000101725519354,13.529999732971193,1.9999931880572768,13.56999969482422,0.028464355798375474
2452,2004-08-18,13.380000114440918,13.489999771118164,13.279999732971193,13.399999618530273,1360915.0,0.0022471709448661503,1.100002384188047,-0.49998807905967624,31.067971502735787,35.95183108751158,0.19413643112334,0.47040349431979855,1.0018955962994625,0.6780584039959763,27.001276370314386,0.21000003814697088,-0.3618533244800979,-0.3984998226165768,-0.9943548377261546,0.19735519249300104,-0.6964273301713657,-0.10057231506178788,0.517860891726988,19.23082566115214,-17.530718537894217,0.2979275075547887,8,0.19499969482421875,0.5099997520446777,1.429999828338623,0.8199996948242188,0.15999984741210938,2,0.00896860123562826,-4.3332909481048425,13.350000381469727,5.57144414168904,13.460000038146973,-1.4000101725519354,13.529999732971193,0.00896860123562826
2453,2004-08-19,13.3100004196167,13.489999771118164,13.3100004196167,13.489999771118164,930447.0,-0.00523166623508986,1.0,9.000190739592771,32.82053363707456,35.757678916893795,0.16553616926178805,0.5040254291540194,1.0585337552496732,0.7454335669490195,27.67566903551706,0.17999935150146484,-0.3722814554751981,-0.4289995193481442,-1.0396729113373464,0.18167387264105805,-0.7343362153427453,-0.12366282335354306,0.5339889261811326,8.333509939388309,-26.984314523012088,0.305336695994601,8,0.2649993896484375,0.5349993705749512,1.489999532699585,0.8899993896484375,0.5299997329711914,3,0.017280205483491073,1.100002384188047,13.380000114440918,-4.3332909481048425,13.350000381469727,5.57144414168904,13.460000038146973,0.017280205483491073
2454,2004-08-20,13.300000190734865,13.380000114440918,13.210000038146973,13.34000015258789,862452.0,-0.0007513319734456791,1.833337306980108,0.2222228109121829,33.16063430697049,36.30011870762571,0.17163869807692578,0.4704114012149443,1.0531688565953061,0.7479343206884526,28.47101791985106,0.1700000762939453,-0.3917724350292424,-0.39599976539611603,-1.0029558196548543,0.2109562888626222,-0.6994777925254851,-0.09252173826674692,0.4933497943150975,28.12507450587742,-7.06777208911393,0.30347802712936905,8,0.3499994277954084,0.5249996185302717,1.3649997711181623,0.8999996185302717,0.3499994277954084,4,0.015037579428341719,1.0,13.3100004196167,1.100002384188047,13.380000114440918,-4.3332909481048425,13.350000381469727,0.015037579428341719
2455,2004-08-23,13.3100004196167,13.479999542236328,13.239999771118164,13.479999542236328,2055739.0,0.0007518968976256701,1.823541291506084,4.249982118589703,31.382984929410284,35.931394813898464,0.18588990922615878,0.4255216457997868,1.0311490683186904,0.7344084185350734,28.687344109110658,0.23999977111816406,-0.42549562233661575,-0.349999570846558,-0.9589502104078207,0.25895106871470475,-0.6544748906271902,-0.045524251065925725,0.4357485663302647,35.7144560134332,0.8084449537535363,0.3044753197806314,8,0.24499940872192383,0.5099997520446777,1.3449995517730713,0.8899993896484375,0.46999931335449396,0,0.010518361024399292,1.833337306980108,13.300000190734865,1.0,13.3100004196167,1.100002384188047,13.380000114440918,0.010518361024399292
2456,2004-08-24,13.210000038146973,13.3100004196167,13.029999732971193,13.300000190734865,2950979.0,-0.00751317643253735,4.0908933277846815,0.5294153946268694,31.216933619738256,34.77031446802921,0.2459077949507904,0.5024526213237372,1.113529157259169,0.8344172983844569,28.43817714840955,0.28000068664550604,-0.40052720113995477,-0.4189999580383308,-1.0540762773032082,0.2160763612265466,-0.7365381176707704,-0.1014617984058912,0.4910040086431735,39.13049788014779,4.1080224760379025,0.31753815963243875,8,0.20499992370605646,0.6100001335144043,1.3949997425079346,0.9899997711181641,0.4799995422363281,1,0.018168037125291914,1.823541291506084,13.3100004196167,1.833337306980108,13.300000190734865,1.0,13.3100004196167,0.018168037125291914
2457,2004-08-25,13.229999542236328,13.25,13.039999961853027,13.25,1450601.0,0.0015139669970933856,19.999523173755485,0.22222693171703034,26.966270463148078,33.5380464110848,0.17011720399861474,0.4412833260324458,1.071909886776755,0.8105508879120116,28.17554489553933,0.21000003814697266,-0.34213880131991914,-0.35850043296813894,-0.9864887885618501,0.2694879226255722,-0.6724946107649945,-0.04450625517128337,0.428944261746409,43.47821579989405,11.655143371495704,0.31399417779685546,8,0.10500049591064631,0.5800004005432129,1.3500003814697266,0.9700002670288086,0.32000064849853693,2,0.012093787348641305,4.0908933277846815,13.210000038146973,1.823541291506084,13.3100004196167,1.833337306980108,13.300000190734865,0.012093787348641305
2458,2004-08-26,13.460000038146973,13.5,13.220000267028807,13.220000267028807,1567802.0,0.017384769755764307,-1.3333333333333135,-11.99971390425338,50.7143022576202,34.78454632487767,-0.08619162413392267,0.1645903565589606,0.8221941417365208,0.5832508275444717,28.38672509172823,0.2799997329711932,-0.3179048018280852,-0.09349994659423899,-0.662646061097659,0.475646167909181,-0.3780730038459481,0.19107311065747012,0.1594071375967996,91.48937465378594,53.80293669536007,0.2845730572517099,8,-0.18000030517577947,0.25500011444091797,1.119999885559082,0.7399997711181641,0.36999988555908203,3,0.0059435307191177955,19.999523173755485,13.229999542236328,4.0908933277846815,13.210000038146973,1.823541291506084,13.3100004196167,0.0059435307191177955
2459,2004-08-27,13.550000190734865,13.6899995803833,13.40999984741211,13.40999984741211,1356574.0,0.0066864897721266026,-2.999986376114604,0.5833353201567237,60.15039373127613,36.825947427692924,-0.19339377846987027,0.04292476981084192,0.715697095155214,0.4965018723513932,27.851718407598035,0.2799997329711914,-0.3237989053905821,0.018000173568728073,-0.5146239315161854,0.5506242786536415,-0.24831187897372864,0.2843122261111848,-0.5500001907348651,78.78796636129837,37.66309258186541,0.26631205254245693,8,-0.19000053405761896,0.13999986648559393,1.0225000381469709,0.6499996185302717,0.3000001907348615,4,0.021402210905599794,-1.3333333333333135,13.460000038146973,19.999523173755485,13.229999542236328,4.0908933277846815,13.210000038146973,0.021402210905599794
2460,2004-08-30,13.5,13.68000030517578,13.199999809265135,13.600000381469727,607617.0,-0.0036900509248002367,2.6923082566115752,-0.7142866874203764,43.689313196911556,37.90770418276504,-0.153237452159404,0.06059002209573627,0.7482792550944364,0.5494955186092483,27.34624215735414,0.48000049591064453,-0.31056054925625887,-0.00950002670288086,-0.5044631323444424,0.4854630789386807,-0.25698157952366074,0.23798152611789902,-0.4862000083923341,71.21217813484371,30.223869458079385,0.2474815528207806,8,-0.1400003433227539,0.1700000762939453,1.072500228881836,0.6999998092651367,0.6700000762939453,0,0.011111082854094345,-2.999986376114604,13.550000190734865,-1.3333333333333135,13.460000038146973,19.999523173755485,13.229999542236328,0.011111082854094345
2461,2004-08-31,13.5,13.5,13.5,13.5,0.0,0.0,1.0,-0.0,39.583343681361605,38.853856647056794,-0.14496725484058537,0.021526730609068068,0.738239195921043,0.5510823184625266,26.813449342446415,0.0,-0.30029324174682337,0.015999984741210227,-0.41935348258786753,0.451353452070288,-0.20167674892332954,0.23367671840575,-0.47267601661682157,70.76927817082225,30.65414345423507,0.21767673366453913,8,-0.1400003433227539,0.1700000762939453,0.9925000667572021,0.7150001525878906,0.6599998474121094,1,0.020740720960829018,2.6923082566115752,13.5,-2.999986376114604,13.550000190734865,-1.3333333333333135,13.460000038146973,0.020740720960829018
2462,2004-09-01,13.5600004196167,13.640000343322756,13.449999809265135,13.5,1709319.0,0.004444475527162872,-1.3749947846196862,100.0,49.4382431825706,40.700268818778575,-0.1975209270303253,-0.07043821416337082,0.6615965717281611,0.4885629103390361,25.485644140439035,0.19000053405762074,-0.29147495786623523,0.09400038719177317,-0.29247629360484595,0.4804770679883923,-0.09923795320653639,0.28723872759008273,-0.5194229242935187,73.46954663469594,33.122566665801784,0.1932383403983092,9,-0.20000076293945312,0.1099996566772461,0.799999475479126,0.6549997329711914,0.5899991989135742,2,0.009586958461928807,1.0,13.5,2.6923082566115752,13.5,-2.999986376114604,13.550000190734865,0.009586958461928807
2463,2004-09-02,13.529999732971193,13.600000381469727,13.4399995803833,13.600000381469727,1167094.0,-0.002212439949640821,3.5714091088677264,-1.1666693157434338,50.0,42.57130945133741,-0.14866525598387348,-0.08579064198048592,0.6800661526267415,0.5171219533592275,25.088777407989106,0.16000080108642578,-0.2542535760137028,0.08999972343445073,-0.18491646312670085,0.3649159099956023,-0.04745836984612595,0.2274578167150274,-0.4764337959468108,67.34695466347007,26.58070792146153,0.13745809328057612,9,-0.1700000762939471,0.14000034332275213,0.8200001716613752,0.7750000953674299,0.6999998092651349,3,0.0014782304625573506,-1.3749947846196862,13.5600004196167,1.0,13.5,2.6923082566115752,13.5,0.0014782304625573506
2464,2004-09-03,13.5600004196167,13.640000343322756,13.449999809265135,13.5600004196167,748487.0,0.002217345693835915,1.3750089407052346,-0.0,55.95238906183657,45.30124324382922,-0.15411300723215327,-0.1120869703388312,0.6289738419346413,0.4776961902638579,23.341992672319645,0.19000053405762074,-0.2109049594181407,0.11400036811828684,-0.1661048411031274,0.3941055773397011,-0.026052236492420278,0.25405297272899396,-0.4937058097251388,75.00004967048636,31.6353120345304,0.14005260461070723,9,-0.20000076293945312,0.06499958038330078,0.7874996662139893,0.7449994087219238,0.7399997711181658,4,0.019911467237033298,3.5714091088677264,13.529999732971193,-1.3749947846196862,13.5600004196167,1.0,13.5,0.019911467237033298
2465,2004-09-06,13.81999969482422,13.899999618530273,13.579999923706055,13.609999656677244,993353.0,0.01917398725381969,-1.370372463486569,100.0,73.73729881359276,50.02572826536861,-0.37343130400561186,-0.3473661702303623,0.3472455197134483,0.2106460720937573,20.652545424803588,0.3399991989135742,-0.1599463234851619,0.3469996452331561,0.03230027703913052,0.6616990134271816,0.1896499611361424,0.5043493293301697,-0.7412309855228258,82.60871368004268,33.374665480768655,0.15734968409701303,9,-0.34999990463257014,-0.21999979019165217,0.527500391006468,0.5050001144409162,0.25,0,0.002170816737191439,1.3750089407052346,13.5600004196167,3.5714091088677264,13.529999732971193,-1.3749947846196862,13.5600004196167,0.002170816737191439
2466,2004-09-07,13.869999885559082,13.949999809265135,13.670000076293945,13.81999969482422,1259519.0,0.0036179588884930336,1.6666636391297325,0.2380961031057863,74.25736310553478,55.28029411452268,-0.35756701438968186,-0.3989169600795144,0.2698464470352313,0.15189813426902887,20.24699564898733,0.27999973297118963,-0.10435216122305668,0.384999847412109,0.029442643927341194,0.7405570508968768,0.2072212456697251,0.5627784491544929,-0.7583819398885314,84.31374748959402,29.992163270245555,0.17777860174238386,9,-0.2950000762939471,-0.26999998092651367,0.4725000858306885,0.505000114440918,0.3299999237060529,1,0.021629429935843936,-1.370372463486569,13.81999969482422,1.3750089407052346,13.5600004196167,3.5714091088677264,13.529999732971193,0.021629429935843936
2467,2004-09-08,13.920000076293945,14.0,13.789999961853027,13.850000381469727,1163197.0,0.0036049164489844188,-1.2105205039401696,1.3999885559519085,80.80798155849246,58.62403625906404,-0.33458253057344756,-0.45491387681712503,0.1921410887598647,0.09127642032426309,19.876750043191375,0.21000003814697266,-0.040745694783151265,0.4240000247955322,0.029010479499003594,0.8189895700920609,0.2265052521472679,0.6214947974437965,-0.758079218807719,85.71431004269392,24.519044385975974,0.19749477264826398,9,-0.32000017166137695,-0.32000017166137695,0.375,0.4549999237060547,0.15999984741210938,2,0.01724136277318622,1.6666636391297325,13.869999885559082,-1.370372463486569,13.81999969482422,1.3750089407052346,13.5600004196167,0.01724136277318622
2468,2004-09-09,13.75,14.010000228881836,13.670000076293945,13.84000015258789,2039768.0,-0.012212649092111616,-1.720001220703125,-1.2857220708446866,69.56516691337748,59.67012216818642,-0.13311876986311688,-0.2853681771530461,0.32673129877947105,0.2543487318912696,19.141675983670247,0.3400001525878906,0.032066185078036824,0.24499993324279856,-0.1650063671908626,0.6550062336764597,0.039996783025967986,0.45000308345962914,-0.5210328111126721,53.57142248932667,-11.319264949454627,0.20500315021683083,9,-0.14499998092651367,-0.15000009536743164,0.5024998188018799,0.625,0.44999980926513494,3,0.02909088134765625,-1.2105205039401696,13.920000076293945,1.6666636391297325,13.869999885559082,-1.370372463486569,13.81999969482422,0.02909088134765625
2469,2004-09-10,13.640000343322756,13.710000038146973,13.520000457763672,13.649999618530273,1087730.0,-0.007999975031072304,1.9230678942156036,0.11110286949516951,63.199976806676105,61.83797368038248,-0.010068871011936764,-0.17571395632516307,0.40027993785048643,0.3602234261510642,18.451659134090466,0.22999954223632812,0.11325644160239534,0.12950024604797505,-0.2848463226029363,0.5438468146988864,-0.07767303827748151,0.3366735303734316,-0.33292985043597767,24.489784002398174,-42.27012608595293,0.20717328432545595,9,0.08499956130981268,-0.06500053405761896,0.6024994850158674,0.7349996566772443,0.33999919891357244,4,0.04325507214539015,-1.720001220703125,13.75,-1.2105205039401696,13.920000076293945,1.6666636391297325,13.869999885559082,0.04325507214539015
2470,2004-09-13,13.81999969482422,13.899999618530273,13.65999984741211,13.739999771118164,1208451.0,0.0131964330623775,1.0,-8.000572246067406,72.93230279211286,65.54341358157707,-0.15634393126239488,-0.3450511377933445,0.18678153811718268,0.17997801388966828,17.343920578466072,0.25999927520751775,0.1336856491406273,0.29149961471557795,-0.1443309613226571,0.727330190753813,0.07358432669646042,0.5094149027346955,-0.44263622833793725,61.22436269224368,-8.657442316157166,0.21791528801911716,9,-0.09499979019165217,-0.2449998855590838,0.2825002670288068,0.5100002288818342,0.36000061035155895,0,0.03473230871997868,1.9230678942156036,13.640000343322756,-1.720001220703125,13.75,-1.2105205039401696,13.920000076293945,0.03473230871997868
2471,2004-09-14,13.729999542236328,13.84000015258789,13.649999618530273,13.84000015258789,826412.0,-0.006512312197922698,2.454535996670828,-1.3750089407052124,67.85712339442293,67.58995582733843,-0.033846684828631624,-0.23728864002712413,0.24670421748711036,0.26824822554005046,16.163774042708862,0.1900005340576172,0.13130850873305988,0.1824995040893551,-0.2536980139447973,0.6186970221235075,-0.03559925492772109,0.4005982631064313,-0.2893723995104889,42.85697603356935,-29.110370775331816,0.2180987590170758,9,-0.004999637603759766,-0.1399998664855957,0.1275005340576172,0.3950004577636719,0.5200004577636719,1,0.024763304000264608,1.0,13.81999969482422,1.9230678942156036,13.640000343322756,-1.720001220703125,13.75,0.024763304000264608
2472,2004-09-15,13.5,13.770000457763672,13.460000038146973,13.710000038146973,1540750.0,-0.016751605965375393,-1.1379342096176424,1.9090806630600639,51.42856948229811,67.748685769816,0.20869305029926188,0.002278776705441743,0.4462349572060269,0.4937257821976111,15.096828588076333,0.3100004196166992,0.15305683225965083,-0.0535000324249264,-0.4832501031371912,0.3762500382873384,-0.2683750677810579,0.1613750029312051,0.5100002288818359,7.272717814803448,-59.654763958078625,0.2148750353561324,9,0.23000001907348633,0.019999980926513672,0.3475000858306885,0.625,0.8299999237060547,2,0.05185183772334323,2.454535996670828,13.729999542236328,1.0,13.81999969482422,1.9230678942156036,13.640000343322756,0.05185183772334323
2473,2004-09-16,13.539999961853027,13.649999618530273,13.43000030517578,13.5,989836.0,0.0029629601372613834,-1.444445621824357,-0.1904759742235503,49.62962125718251,67.04615601374333,0.19026968898976016,-0.020666280727375863,0.37721469738668034,0.4549790326457348,14.007126516528839,0.21999931335449396,0.1819231663982812,-0.02500004768371511,-0.4393478640899424,0.3893477687225122,-0.23217395588682876,0.18217386051939854,0.45900026321411147,23.404216464095416,-40.28706724963435,0.20717390820311393,9,0.18000030517578125,-0.019999980926513672,0.25999999046325684,0.5850000381469727,0.8599996566772461,3,0.03988182890505154,-1.1379342096176424,13.5,2.454535996670828,13.729999542236328,1.0,13.81999969482422,0.03988182890505154
2474,2004-09-17,13.5,13.630000114440918,13.5,13.5,1071027.0,-0.002954206939861259,0.0,0.0,50.0,64.40867836778857,0.24681921752730496,0.036981474607930664,0.38551932033978176,0.491222184169688,12.616395688930075,0.13000011444091797,0.19508773145026304,-0.07499999999999929,-0.47169679198212044,0.32169679198212187,-0.27334839599106076,0.12334839599106218,0.47624022827148416,14.893573848994905,-45.869883222815815,0.19834839599106088,9,0.2200002670288086,0.019999980926513672,0.2625000476837158,0.625,0.7899999618530273,4,0.05185183772334323,-1.444445621824357,13.539999961853027,-1.1379342096176424,13.5,2.454535996670828,13.729999542236328,0.05185183772334323
2475,2004-09-20,13.449999809265135,13.600000381469727,13.399999618530273,13.550000190734865,885756.0,-0.003703717832212239,1.0,-100.0,48.20143243219131,61.5135749596393,0.2668808545915411,0.10330430716726902,0.4035568053869767,0.5376156862231021,11.690869660562504,0.20000076293945312,0.2097493257009564,-0.13200016021728622,-0.5136640841022775,0.24966376366770504,-0.32283212215978097,0.05883180172520852,0.5043908220825202,11.363665919622289,-46.145751144718474,0.19083196194249527,9,0.25500011444091975,0.07000017166137873,0.3125002384185809,0.6750001907348651,0.9600000381469744,0,0.03940518516632974,0.0,13.5,-1.444445621824357,13.539999961853027,-1.1379342096176424,13.5,0.03940518516632974
2476,2004-09-21,13.449999809265135,13.529999732971193,13.43000030517578,13.5,887160.0,0.0,-1.2222292865392883,0.5,45.86463847136746,57.63098128329208,0.22466438761815688,0.12881057308812238,0.3686784533091778,0.5379641689064094,10.203304259289961,0.09999942779541371,0.21691638506773714,-0.14400014877319478,-0.48982639512259674,0.20182609757620718,-0.31691327194789487,0.02891297440150531,0.4711273613134779,13.5135344120993,-40.24300564204705,0.17291312317470056,9,0.25500011444091975,0.07000017166137873,0.3100001811981219,0.6750001907348651,0.7600002288818377,1,0.05427513057716027,1.0,13.449999809265135,0.0,13.5,-1.444445621824357,13.539999961853027,0.05427513057716027
2477,2004-09-22,13.390000343322756,13.539999961853027,13.3100004196167,13.449999809265135,1143155.0,-0.004460926899125139,-1.090911455398247,1.1999847412690312,44.852958707265174,54.885180371501825,0.22526632454223794,0.21229602918705837,0.3965741855057079,0.5955716952123176,8.781096374249111,0.22999954223632812,0.17907358904412618,-0.21199965476989568,-0.5285333621084867,0.1045340525686953,-0.37026650843919207,-0.0537328011005993,0.4998591741329559,23.529444763895448,-27.33036320102378,0.15826685366929585,9,0.21499967575073065,0.129999637603758,0.36999964714050115,0.7349996566772443,0.939999580383299,2,0.06422700781379032,-1.2222292865392883,13.449999809265135,1.0,13.449999809265135,0.0,13.5,0.06422700781379032
2478,2004-09-23,13.539999961853027,13.75,13.390000343322756,13.399999618530273,2666813.0,0.011202361066784627,-3.5000268222756796,-2.333359824522502,49.32430777954623,53.34343936848739,0.04732195097474978,0.07230417702983871,0.2245785417570456,0.44865856658650927,7.993167046205488,0.3599996566772443,0.13659999737992123,-0.06600003242492747,-0.37695088618825245,0.24495082133839752,-0.22147545930658907,0.08947539445673414,0.30347082777556267,52.27267308663489,4.28193917735053,0.15547542688166235,9,0.06500005722045898,-0.019999980926513672,0.19249987602233887,0.5850000381469727,0.75,3,0.05834563988764674,-1.090911455398247,13.390000343322756,-1.2222292865392883,13.449999809265135,1.0,13.449999809265135,0.05834563988764674
2479,2004-09-24,13.84000015258789,13.890000343322756,13.510000228881836,13.600000381469727,2122045.0,0.022156587265883987,1.235293787656081,1.7142798754776876,50.657910422289845,50.86850688295151,-0.24733466883917998,-0.21592665229748853,-0.09857608959199737,0.15000790990247914,7.769479479160029,0.38000011444091975,0.08671107652881282,0.2195001602172848,-0.10710749306433343,0.546107813498903,0.056196333576476576,0.382803986858093,-0.5299997329711914,91.37927632552498,45.79425854507403,0.1633038266408091,9,-0.23999977111816406,-0.32000017166137695,-0.13000035285949707,0.2849998474121094,0.6099996566772443,4,0.040462388711583364,-3.5000268222756796,13.539999961853027,-1.090911455398247,13.390000343322756,-1.2222292865392883,13.449999809265135,0.040462388711583364
2480,2004-09-27,13.649999618530273,13.75,13.600000381469727,13.75,936811.0,-0.013728362136043004,1.9999809265864312,-0.41666865349005394,43.37348151680276,48.148102229882596,-0.09385440067344142,-0.014874984679664749,0.07590094229675515,0.34825040927182016,6.954126847287998,0.23999977111816406,0.05198320472650764,0.021999645233155007,-0.29981090433693325,0.34381019480324326,-0.13890562955188912,0.18290492001819914,-0.3283992004394527,58.62055924784665,17.19361104725602,0.16090527478504368,9,-0.049999237060546875,-0.12999963760375977,0.08750009536743164,0.47500038146972656,1.0200004577636719,0,0.04688647334860985,1.235293787656081,13.84000015258789,-3.5000268222756796,13.539999961853027,-1.090911455398247,13.390000343322756,0.04688647334860985
2481,2004-09-28,13.779999732971193,13.9399995803833,13.550000190734865,13.670000076293945,949010.0,0.00952381817391701,-1.228571584273625,-1.0999923706345902,45.97699889450442,47.542372164572186,-0.2414021269083566,-0.12946016123514603,-0.07326782922339348,0.22445780211048394,6.33638741049154,0.3899993896484357,0.03463639473722324,0.13799977302551447,-0.18472532846360856,0.4607248745146375,-0.023362777719047045,0.299362323770076,-0.44703131637573357,74.60316499193188,37.176379872212735,0.16136255074456116,9,-0.15499973297119318,-0.2599997520446795,-0.09249973297119318,0.3450002670288068,0.8800001144409162,1,0.04571844170167316,1.9999809265864312,13.649999618530273,1.235293787656081,13.84000015258789,-3.5000268222756796,13.539999961853027,0.04571844170167316
2482,2004-09-29,13.6899995803833,13.920000076293945,13.640000343322756,13.729999542236328,766374.0,-0.006531215844115756,-3.000040872213102,-0.3636371517994098,48.19275724089197,47.382720607206565,-0.13590845688554332,-0.030800600659418365,-0.007423519788405386,0.3262726536629721,6.197076463197409,0.27999973297118963,-0.017698636393888023,0.0414996623992927,-0.2795035783552944,0.3625029031538798,-0.11900195797800173,0.20200128277658713,-0.3327499172363275,54.54539149251957,18.369281768153158,0.16050162037729374,9,-0.06499958038330078,-0.16499948501586914,-0.07249951362609863,0.4350004196166992,1.0,2,0.03798396447789454,-1.228571584273625,13.779999732971193,1.9999809265864312,13.649999618530273,1.235293787656081,13.84000015258789,0.03798396447789454
2483,2004-09-30,13.550000190734865,13.850000381469727,13.420000076293945,13.800000190734865,1188762.0,-0.010226398388575864,1.457141922932325,6.250005960470162,47.337271428345716,47.08686187702276,0.006323641257605317,0.1167603645531603,0.11757843434803128,0.4738798208296995,5.745328139645783,0.43000030517578125,-0.06309673873629151,-0.09949975013732804,-0.4190700320820362,0.22007053180738012,-0.2592848911096812,0.060285390835025154,-0.1694405308984379,25.000045849770817,-12.131569176885005,0.15978514097235383,9,0.07499980926513494,0.05499982833862127,0.02249979972839178,0.5749998092651349,1.1300001144409144,3,0.05756455512853309,-3.000040872213102,13.6899995803833,-1.228571584273625,13.779999732971193,1.9999809265864312,13.649999618530273,0.05756455512853309
2484,2004-10-01,13.829999923706055,13.859999656677244,13.380000114440918,13.649999618530273,2025847.0,0.02066418664426628,3.0000000000000444,-0.720001220703125,50.27933615706327,47.31774006867521,-0.24802537350434406,-0.1496470271235424,-0.17640858545549243,0.202075590286654,5.473039164155603,0.47999954223632635,-0.056913621696118355,0.16700000762939382,-0.15939001644517603,0.49339003170396367,0.003804995592108895,0.33019501966667875,0.1099996566772461,80.35718543192972,44.36164523063014,0.16319501203728493,10,-0.2049999237060547,-0.22499990463256836,-0.33249998092651367,0.2950000762939453,0.9800004959106445,4,0.03326102969519806,1.457141922932325,13.550000190734865,-3.000040872213102,13.6899995803833,-1.228571584273625,13.779999732971193,0.03326102969519806
2485,2004-10-04,13.850000381469727,13.970000267028807,13.640000343322756,13.90999984741211,1321663.0,0.0014461647052788074,2.6666596024244806,-0.33332980121222394,53.48839788195504,48.164824447629385,-0.22944764558489616,-0.1763249397966078,-0.2062613771068893,0.18871374289159704,5.591143703159765,0.32999992370605113,-0.04888682206606809,0.18550043106079173,-0.14418677910366817,0.5151876412252516,0.02065682597856089,0.35034403614302256,-0.4700002670288086,79.66104160605202,42.693796963924164,0.16484360508223,10,-0.21000003814697266,-0.24500036239624023,-0.325000524520874,0.27499961853027344,0.7299995422363281,0,0.04332125713138346,3.0000000000000444,13.829999923706055,1.457141922932325,13.550000190734865,-3.000040872213102,13.6899995803833,0.04332125713138346
2486,2004-10-05,14.170000076293945,14.1899995803833,13.760000228881836,13.859999656677244,1808605.0,0.023104670470071254,1.4571431685472247,-5.166719649044757,68.5082948614327,50.79319513142577,-0.48788061664598104,-0.49824212902447407,-0.526150537117914,-0.12623193944850186,5.825355706412752,0.42999935150146484,-0.02871706790541495,0.49050011634826696,0.09979359927558384,0.8812066334209501,0.2951468578119254,0.6858533748846085,-0.7899999618530273,97.53092379313024,54.460861111704205,0.19535325853634197,10,-0.38500022888183594,-0.4200000762939453,-0.6550002098083496,-0.04500007629394531,0.5900001525878906,1,0.035285814912343394,2.6666596024244806,13.850000381469727,3.0000000000000444,13.829999923706055,1.457141922932325,13.550000190734865,0.035285814912343394
2487,2004-10-06,14.15999984741211,14.220000267028807,14.079999923706055,14.149999618530273,1173452.0,-0.0007057324508110696,1.1538337392529439,0.03225875917910269,67.4157297350875,52.80335312648591,-0.3991437870923278,-0.49470352631527703,-0.5229236626283793,-0.10735241232645265,5.94307926288781,0.14000034332275213,0.0013987253121214849,0.46849989891052246,0.03436316125159067,0.9026366365694543,0.25143153008105656,0.6855682677399884,-0.7475997543334962,92.85709420029902,45.34554339527513,0.21706836882946612,10,-0.3599996566772461,-0.39499950408935547,-0.6449999809265137,-0.034999847412109375,0.7100000381469727,2,0.035310734843784664,1.4571431685472247,14.170000076293945,2.6666596024244806,13.850000381469727,3.0000000000000444,13.829999923706055,0.035310734843784664
2488,2004-10-07,14.149999618530273,14.3100004196167,14.109999656677244,14.15999984741211,584820.0,-0.0007062308608473122,-3.4444538634339334,-1.0,68.57141767229356,54.79374282093077,-0.32800915384552987,-0.47769131125433617,-0.5238211904093646,-0.08891991708349067,6.61450912435175,0.2000007629394549,0.039062533519924614,0.43849968910217285,-0.04142455159228753,0.9184239297966332,0.19853756875494177,0.6784618094494039,-0.6891435150146492,82.79561843195484,29.871003406846604,0.23996212034723047,10,-0.30499935150146484,-0.3399991989135742,-0.6349997520446777,-0.024999618530273438,1.1500005722045916,3,0.03816254250253581,1.1538337392529439,14.15999984741211,1.4571431685472247,14.170000076293945,2.6666596024244806,13.850000381469727,0.03816254250253581
2489,2004-10-08,14.229999542236328,14.380000114440918,14.050000190734865,14.1899995803833,795164.0,0.005653705007969689,-1.0625076368751665,-3.999904634751097,71.91010814561228,57.964479113020715,-0.3876337055720569,-0.5388507989479088,-0.6082111171740969,-0.16185282876066331,7.158194212485272,0.3299999237060529,0.09006373106153376,0.48899965286254954,-0.04221133104462993,1.020210636769729,0.2233941609089598,0.7546051448161393,-0.7012118934326175,79.72964613516915,20.657731082569228,0.26560549195358946,10,-0.34999942779541016,-0.38499927520751953,-0.7149996757507324,-0.10499954223632812,1.1500005722045898,4,0.03162338562301392,-3.4444538634339334,14.149999618530273,1.1538337392529439,14.15999984741211,1.4571431685472247,14.170000076293945,0.03162338562301392
2490,2004-10-11,14.300000190734865,14.329999923706055,14.020000457763672,14.149999618530273,681976.0,0.004919230551678311,1.9523753298123079,3.75001788141053,72.97297854594095,60.96403240762477,-0.39754114070796653,-0.6019073114581293,-0.6809117384084775,-0.22414799403050623,7.784549624806353,0.3099994659423828,0.12934616029335366,0.5350002765655528,-0.05171217225755598,1.1217127253886616,0.2416440521539993,0.8283565009771063,-0.686091295367433,87.09678411732071,21.342418390513416,0.293356224411554,10,-0.4200000762939471,-0.45499992370605646,-0.807500362396242,-0.17500019073486506,0.819999694824217,0,0.03566435119436351,-1.0625076368751665,14.229999542236328,-3.4444538634339334,14.149999618530273,1.1538337392529439,14.15999984741211,0.03566435119436351
2491,2004-10-12,14.06999969482422,14.399999618530273,13.920000076293945,14.399999618530273,741173.0,-0.016083950548452797,1.9090888073288443,-2.19999109907363,66.8316553555621,63.03502108703257,-0.13642460417575997,-0.3637800209417694,-0.4582737974735629,0.014055151910687513,8.31471873719035,0.4799995422363281,0.14109934597384388,0.2879997730255148,-0.313947846411871,0.8899473924629007,-0.012974036693178093,0.5889735827442077,-0.37948167754944073,31.24995032941569,-38.19960394956508,0.30097380971869275,10,-0.17999982833862482,-0.2149996757507342,-0.5349998474121112,0.055000305175779474,0.6800003051757795,1,0.036247351808361694,1.9523753298123079,14.300000190734865,-1.0625076368751665,14.229999542236328,-3.4444538634339334,14.149999618530273,0.036247351808361694
2492,2004-10-13,14.199999809265135,14.270000457763672,13.920000076293945,14.140000343322756,905763.0,0.009239525036289553,2.4999904632932157,-0.18181660549662346,66.49998044969513,65.16421097829362,-0.20838746814261988,-0.46235416722497824,-0.591376236318693,-0.10738210345094501,8.696782981003386,0.35000038146972656,0.1878474112525339,0.38299989700317205,-0.23118667022451156,0.9971864642308557,0.07590661338933025,0.6900931806170139,-0.42434399983969584,58.33333333333296,-12.740026802174839,0.3070932836138417,10,-0.30999994277953924,-0.3449997901916486,-0.6124999523162824,-0.07499980926513494,0.2600002288818377,2,0.03943664979849615,1.9090888073288443,14.06999969482422,1.9523753298123079,14.300000190734865,-1.0625076368751665,14.229999542236328,0.03943664979849615
2493,2004-10-14,14.079999923706055,14.170000076293945,13.93000030517578,14.15999984741211,854712.0,-0.008450696279642456,3.799977111903753,-1.3333439298090244,56.59339450118163,65.86577301652898,-0.005923848983897528,-0.31602745407711375,-0.48012798095926357,0.016737667504791887,8.999492634381943,0.26999950408935547,0.220596554453536,0.23600001335143972,-0.3743802732045456,0.846380299907425,-0.06919012992655205,0.5411901566294315,-0.22942285718803568,33.33333333333333,-33.7185680317742,0.3051901432779925,10,-0.059999942779541016,-0.22499990463256836,-0.48000001907348633,0.04500007629394531,0.1700000762939453,3,0.056107952140179274,2.4999904632932157,14.199999809265135,1.9090888073288443,14.06999969482422,1.9523753298123079,14.300000190734865,0.056107952140179274
2494,2004-10-15,14.199999809265135,14.390000343322756,14.0,14.0,1533627.0,0.008522719191002226,-2.900007152564212,-2.499999999999978,65.71428260024882,67.22420465189496,-0.07590168044485601,-0.40148033863319554,-0.5880003756729533,-0.09920107376855825,9.60089706647225,0.3900003433227557,0.26154247615689563,0.32099990844726456,-0.28659750857687705,0.9285973254714062,0.017201199935193756,0.6247986169593354,-0.2834920365056455,58.33333333333296,-9.380864705058585,0.3037987085120708,10,-0.11999988555908025,-0.3449997901916486,-0.5974998474121076,-0.07499980926513494,0.22000026702881037,4,0.0774648166369698,3.799977111903753,14.079999923706055,2.4999904632932157,14.199999809265135,1.9090888073288443,14.06999969482422,0.0774648166369698
2495,2004-10-18,13.979999542236328,14.210000038146973,13.84000015258789,14.119999885559082,509441.0,-0.015492976759426624,1.312494598340014,-0.7000023841880709,55.43477415813671,65.77159124041764,0.18380754650701547,-0.14728957046173363,-0.3530209350763194,0.12266425586865459,9.610147022785576,0.36999988555908203,0.3143574644706675,0.07449965476989817,-0.4996256412459825,0.6486249507857789,-0.21256299323804306,0.3615623027778394,0.4200000762939453,24.999914850426258,-40.1143891867358,0.28706264800794057,10,0.1400003433227539,-0.1249995231628418,-0.3299996852874756,0.14500045776367188,0.43000030517578125,0,0.10014310572578444,-2.900007152564212,14.199999809265135,3.799977111903753,14.079999923706055,2.4999904632932157,14.199999809265135,0.10014310572578444
2496,2004-10-19,14.18000030517578,14.239999771118164,14.029999732971193,14.050000190734865,928131.0,0.01430620668728988,-1.4705737157731473,-0.9285699688693965,62.564110088153704,65.23252239075832,-0.016344282261377074,-0.3054573683408872,-0.5466929446811193,-0.06902035743860502,9.658528251319737,0.26000022888183594,0.34926721786730575,0.23800039291381658,-0.306236288498523,0.7822370743261562,-0.03411794779235322,0.5101187336199864,0.2100000381469762,61.81818812346385,-4.441627312590633,0.2721183407061697,10,-0.06000041961669744,-0.32500028610229315,-0.5300004482269269,-0.055000305175779474,0.3099994659423846,1,0.06629051905169536,1.312494598340014,13.979999542236328,-2.900007152564212,14.199999809265135,3.799977111903753,14.079999923706055,0.06629051905169536
2497,2004-10-20,14.25,14.300000190734865,14.149999618530273,14.199999809265135,1631357.0,0.004936508696595121,-1.0000000000000238,0.3846165132230737,68.61699618277052,65.2375866697002,-0.0807238620384858,-0.3243543872931802,-0.6116766430557448,-0.1316494764479561,9.369539914249197,0.15000057220459162,0.3810794962720472,0.2650001049041748,-0.2291978088037645,0.7591980186121141,0.01790114805020515,0.5120990617581445,0.12900033950805856,74.54540095055263,2.93982810962315,0.24709895685397004,10,-0.13000011444091797,-0.39499998092651367,-0.5925002098083496,-0.2049999237060547,0.25,2,0.03508771929824572,-1.4705737157731473,14.18000030517578,1.312494598340014,13.979999542236328,-2.900007152564212,14.199999809265135,0.03508771929824572
2498,2004-10-21,14.329999923706055,14.399999618530273,14.210000038146973,14.25,698567.0,0.00561402973375813,-1.374997019764919,1.5999923706345156,64.88093278307917,64.45656718497432,-0.14807753771853882,-0.36062430058107253,-0.681436611796217,-0.2070919029849101,10.088916186131161,0.18999958038330078,0.35833522849528165,0.3055000305175781,-0.16463882405660257,0.7756388850917588,0.07043060323048778,0.5405694578046685,-0.48999977111816406,87.50004257478687,16.2991758594556,0.23506942728709035,10,-0.21000003814697266,-0.47499990463256836,-0.7049999237060547,-0.30499982833862305,0.09000015258789062,3,0.009071885215146347,-1.0000000000000238,14.25,-1.4705737157731473,14.18000030517578,1.312494598340014,13.979999542236328,0.009071885215146347
2499,2004-10-22,14.399999618530273,14.420000076293945,14.199999809265135,14.270000457763672,1370045.0,0.004884835673196308,1.588237274063457,1.6249910592947572,65.89591838759725,63.67022716738057,-0.2139230540597552,-0.4074071146817886,-0.7388823077821165,-0.2779886304180952,11.106926521527228,0.22000026702881037,0.3408342666146247,0.3474997520446781,-0.14265060010061603,0.8376501041899722,0.10242457597203192,0.5925749281173243,-0.548799476623536,96.55164475955894,25.32951177022474,0.24507517607264673,10,-0.26999950408935547,-0.5349993705749512,-0.7799994945526123,-0.4249997138977051,0.15000057220459162,4,-0.01041664045166013,-1.374997019764919,14.329999923706055,-1.0000000000000238,14.25,-1.4705737157731473,14.18000030517578,-0.01041664045166013
2500,2004-10-25,14.289999961853027,14.3100004196167,14.06999969482422,14.300000190734865,2085475.0,-0.007638865249391835,14.99968211583687,-0.0769253341549794,53.94736099111768,62.23863890466452,-0.11788832414952388,-0.260350119964734,-0.6150913769883211,-0.1696944309811883,11.938708637244327,0.3299999237060529,0.3193914915770826,0.20550007820129323,-0.2567814082357085,0.667781564638295,-0.02564066501720852,0.436640821419795,-0.41604782257080153,66.66666666666652,-1.176871109078803,0.23114074321850106,10,-0.15999984741210938,-0.4249997138977051,-0.6699998378753662,-0.36499977111816406,0.14999961853027344,0,0.009097278851501134,1.588237274063457,14.399999618530273,-1.374997019764919,14.329999923706055,-1.0000000000000238,14.25,0.009097278851501134
2501,2004-10-26,14.40999984741211,14.479999542236328,14.270000457763672,14.31999969482422,1425172.0,0.008397472769728465,-1.2105326560523622,-8.999809269500417,57.66870663125011,61.25738625817063,-0.20627978704776595,-0.3486051544745088,-0.716075072826829,-0.2910386447225406,12.339774184951048,0.20999908447265625,0.28611471805926136,0.2939999580383308,-0.16677277913262678,0.7547726952092884,0.06361358945285112,0.5243863266238105,-0.5142057906494149,82.92689734738872,17.49362470427417,0.23038636858547884,10,-0.25,-0.5149998664855957,-0.7974998950958252,-0.4849996566772461,0.44999980926513494,1,0.0,14.99968211583687,14.289999961853027,1.588237274063457,14.399999618530273,-1.374997019764919,14.329999923706055,0.0
2502,2004-10-27,14.210000038146973,14.449999809265135,14.15999984741211,14.399999618530273,933046.0,-0.013879237431154823,1.0000000000000122,-2.1111028694952307,51.6483625889419,60.70793826792177,-0.005266049037230047,-0.11346834249205529,-0.49995814548527484,-0.09499683125290836,12.568643114494126,0.28999996185302557,0.23658933216569444,0.06800012588501048,-0.3480766480719826,0.4840768998420035,-0.14003826109348516,0.2760385128635061,-0.27915365225586086,34.1464379088005,-27.888911472572467,0.2080383869784962,10,-0.05000019073486328,-0.315000057220459,-0.5975000858306885,-0.28999996185302734,0.5199995040893555,2,0.01970441465302808,-1.2105326560523622,14.40999984741211,14.99968211583687,14.289999961853027,1.588237274063457,14.399999618530273,0.01970441465302808
2503,2004-10-28,14.329999923706055,14.390000343322756,14.140000343322756,14.260000228881836,964204.0,0.008444749137012098,1.6315715504692576,-0.3684202601026959,52.68818141545732,59.26059369183382,-0.09618942587037083,-0.1813334900276402,-0.5998575591140494,-0.21845677662391694,13.562637051348164,0.25,0.2165831962098359,0.14900002479553187,-0.16781962953850815,0.4658196791295719,-0.00940980237148814,0.3074098519625519,-0.36620434843423055,63.41471357195343,3.46813548958346,0.15840982716701968,10,-0.1700000762939453,-0.40000009536743164,-0.7674999237060547,-0.4099998474121094,0.46000003814697266,3,0.011863229392814922,1.0000000000000122,14.210000038146973,-1.2105326560523622,14.40999984741211,14.99968211583687,14.289999961853027,0.011863229392814922
2504,2004-10-29,14.289999961853027,14.390000343322756,14.199999809265135,14.229999542236328,577344.0,-0.0027913441776685755,-2.166678587606956,0.8571525885558583,49.72676969129086,58.62637097329538,-0.04702561867608246,-0.11078448021256726,-0.5394851136043926,-0.18298296010183535,14.458106970684831,0.19000053405762074,0.18686883700478418,0.0860000610351559,-0.1873340598890607,0.3593341819593725,-0.05066699942695152,0.2226671214972633,-0.2952321485633327,53.65862168423578,-2.7357570913804707,0.13666706046210825,10,-0.03500032424926758,-0.3600001335144043,-0.7274999618530273,-0.40000009536743164,0.5600004196166992,4,0.009097278851501134,1.6315715504692576,14.329999923706055,1.0000000000000122,14.210000038146973,-1.2105326560523622,14.40999984741211,0.009097278851501134
2505,2004-11-01,14.449999809265135,14.5,14.220000267028807,14.270000457763672,604445.0,0.011196630359637805,1.0000000000000127,2.9999682110784094,60.79546224233846,58.42985454598258,-0.14901528724280233,-0.23560891717277066,-0.6771556152628602,-0.3448681309814088,15.538039967711418,0.2799997329711932,0.1965176603259451,0.21599993705749299,-0.023332534833205187,0.45533240894819116,0.0963337011121439,0.33566617300284207,-0.4261180922386423,86.1110448836643,25.43988754265437,0.1196662359453489,11,-0.16499996185302557,-0.509999752044676,-0.8899996280670148,-0.6050000190734846,0.3500003814697301,0,0.006920441715550174,-2.166678587606956,14.289999961853027,1.6315715504692576,14.329999923706055,1.0000000000000122,14.210000038146973,0.006920441715550174
2506,2004-11-02,14.670000076293945,14.770000457763672,14.350000381469727,14.43000030517578,1737967.0,0.015224932175275763,-1.1000023841880648,1.3333368654731796,62.702713848644194,57.772712064412985,-0.326538575037441,-0.4387233877415131,-0.8685859270681782,-0.5675692867673838,16.216266388219296,0.4200000762939453,0.18474537449479733,0.411000204086303,0.10472191419897392,0.7172784939736321,0.25786105914263757,0.5641393490299684,-0.6080288966295715,84.12692645961337,22.20333232470756,0.15313914494366457,11,-0.25,-0.5949997901916504,-1.1099998950958252,-0.8450002670288086,0.19999980926513672,1,-0.015678288664927487,1.0000000000000127,14.449999809265135,-2.166678587606956,14.289999961853027,1.6315715504692576,14.329999923706055,-0.015678288664927487
2507,2004-11-03,14.65999984741211,14.869999885559082,14.579999923706055,14.65999984741211,922898.0,-0.0006816788568390075,-2.625002980235081,0.0,66.6666666666667,57.971126940367164,-0.28190952723302054,-0.4103844081817769,-0.8301876383445546,-0.5622715886887679,16.933844571607455,0.28999996185302734,0.21346292744901163,0.3759999752044685,0.025337344784544413,0.7266626056243926,0.20066865999450556,0.5513312904144314,-0.5272257399378049,71.23285344760006,5.457620583856055,0.17533131520996237,11,-0.19000005722045898,-0.5349998474121094,-1.0874998569488525,-0.8399996757507324,0.07999992370605469,2,0.013642551933616964,-1.1000023841880648,14.670000076293945,1.0000000000000127,14.449999809265135,-2.166678587606956,14.289999961853027,0.013642551933616964
2508,2004-11-04,14.6899995803833,14.789999961853027,14.380000114440918,14.65999984741211,958595.0,0.0020463665268377618,2.565208377388845,100.0,64.84848134554814,57.85474504680615,-0.2854959977674003,-0.4193549689819651,-0.8382699433196201,-0.5970068064153153,17.02777242342812,0.4099998474121094,0.21310947174338324,0.3789997100830078,-0.009351739233560252,0.7673511593995759,0.18482398542472467,0.573175434741291,-0.4687583795388228,73.13428586882574,6.152594083043354,0.1941757246582838,11,-0.2199997901916504,-0.5649995803833008,-1.114999532699585,-0.8699994087219238,0.07000064849853516,3,0.002722938257019525,-2.625002980235081,14.65999984741211,-1.1000023841880648,14.670000076293945,1.0000000000000127,14.449999809265135,0.002722938257019525
2509,2004-11-05,14.68000030517578,14.859999656677244,14.59000015258789,14.779999732971193,987657.0,-0.0006806858742782751,1.0769250519937499,-3.333343929809064,74.30560522614014,60.116772184030864,-0.25881935847337445,-0.3941209861731476,-0.8089189604993319,-0.5905718661576014,16.979084230491072,0.2699995040893537,0.19577661193292428,0.34650039672851385,-0.07298682466754336,0.7659876181245711,0.13675678603048524,0.5562440074265425,-0.38090806216554896,70.76927817082205,-1.4599196796156377,0.20974361069802847,11,-0.1750001907348615,-0.5550003051757795,-1.0650002956390363,-0.8700003623962385,0.1700000762939471,4,0.0074931644680187315,2.565208377388845,14.6899995803833,-2.625002980235081,14.65999984741211,-1.1000023841880648,14.670000076293945,0.0074931644680187315
2510,2004-11-08,14.8100004196167,14.949999809265135,14.5600004196167,14.75,1006778.0,0.00885559344267084,1.2941194620142344,-0.6000076294381659,72.9927388383394,61.81944242926301,-0.34341399409805184,-0.5101076045904449,-0.9160458621458858,-0.7234165570571918,17.17027083387297,0.3899993896484357,0.18909938980716667,0.4510004997253425,-0.01888879445476732,0.9208897939054523,0.2160558526352876,0.6859451468153974,-0.4423992595006059,76.66674613960238,2.991715753317706,0.23494464709005497,11,-0.2650003433227539,-0.5150003433227539,-1.195000410079956,-1.0950002670288086,0.12999916076660156,0,0.002700875132997549,1.0769250519937499,14.68000030517578,2.565208377388845,14.6899995803833,-2.625002980235081,14.65999984741211,0.002700875132997549
2511,2004-11-09,14.579999923706055,14.850000381469727,14.520000457763672,14.850000381469727,1080496.0,-0.015530080310193317,1.4444397349496318,-4.499976158308829,60.78431983644159,62.83454879009632,-0.09695933511191512,-0.25290679332226773,-0.6653731832000389,-0.49379484593180756,17.77409522711651,0.3299999237060547,0.1691239948634582,0.1954999923706051,-0.26358275826049393,0.6545827430017042,-0.03404138294494352,0.42504136768615375,-0.1308629527090961,35.08770462180948,-36.88777507114315,0.22954137531554936,11,-0.034999847412109375,-0.22499990463256836,-0.9574997425079346,-0.8899998664855957,0.5299997329711896,1,0.015089181631003035,1.2941194620142344,14.8100004196167,1.0769250519937499,14.68000030517578,2.565208377388845,14.6899995803833,0.015089181631003035
2512,2004-11-10,14.760000228881836,14.81999969482422,14.649999618530273,14.6899995803833,948171.0,0.012345700008071558,-1.2666590373012627,-0.25926122154876446,63.19020020150034,64.00143976632332,-0.21315282752791553,-0.409813520333401,-0.8241177592288604,-0.6766438653799796,18.41055104087817,0.23999977111816584,0.18964217640274228,0.34750027656555105,-0.13205560823405094,0.827056161365153,0.10772233416575006,0.587278218965352,-0.24074246052733272,66.66672243712459,-3.206825776365747,0.23977794239980055,11,-0.185000419616701,-0.36500024795532227,-0.9925003051757812,-1.0900001525878906,0.21000003814697088,2,0.007452551149830011,1.4444397349496318,14.579999923706055,1.2941194620142344,14.8100004196167,1.0769250519937499,14.68000030517578,0.007452551149830011
2513,2004-11-11,14.869999885559082,14.890000343322756,14.649999618530273,14.800000190734865,549335.0,0.007452551149830011,3.363625329449191,0.9999863762073833,64.07187167534394,65.59533998677367,-0.2665261573312332,-0.48232270717998027,-0.9101780742796279,-0.7860074227593898,19.164290147933087,0.24000072479248225,0.1981019130139039,0.4179999351501458,-0.07615978641300458,0.9121596567132961,0.1709200743685706,0.665079795931721,-0.34999942779541016,81.39533852162549,14.281035591241846,0.2470798607815753,11,-0.28499984741211115,-0.47499990463256836,-1.0874996185302734,-1.1999998092651367,-0.039999961853027344,3,-0.008742442195118438,-1.2666590373012627,14.760000228881836,1.4444397349496318,14.579999923706055,1.2941194620142344,14.8100004196167,-0.008742442195118438
2514,2004-11-12,15.300000190734865,15.449999809265135,14.899999618530273,14.899999618530273,1780018.0,0.028917303865844346,-1.7499970197720156,5.714318801090089,75.37689309165911,67.21549897003149,-0.6014390790296442,-0.8703095875176405,-1.311715979117773,-1.2176548876964404,19.660692828843978,0.5799999237060529,0.24768682734869607,0.7930002212524432,0.1851531163481539,1.4008473261567325,0.48907666880029765,1.0969237737045887,-0.7197998237609884,83.8709975132672,16.01020887449168,0.3039235524521449,11,-0.4000000953674334,-0.6550002098083514,-1.4724998474121112,-1.6300001144409197,-0.4000005722045916,4,-0.035294114713804614,3.363625329449191,14.869999885559082,-1.2666590373012627,14.760000228881836,1.4444397349496318,14.579999923706055,-0.035294114713804614
2515,2004-11-15,15.380000114440918,15.4399995803833,15.199999809265135,15.40999984741211,817210.0,0.0052287531182186875,4.333375719235821,-0.07499922514072603,74.87180415146693,68.56762011478958,-0.5985937879758687,-0.8854444184059194,-1.370118899465428,-1.300450203537121,20.975591133345535,0.23999977111816584,0.29369729454101723,0.803000116348267,0.13156477845149794,1.474435454245036,0.46728244739988156,1.1387177852966524,-0.7300004959106445,92.47314584561764,25.422682506157088,0.33571766894838495,11,-0.4650001525878906,-0.7350001335144043,-1.5174999237060547,-1.690000057220459,-0.4899997711181623,0,-0.03446032048293368,-1.7499970197720156,15.300000190734865,3.363625329449191,14.869999885559082,-1.2666590373012627,14.760000228881836,-0.03446032048293368
2516,2004-11-16,15.119999885559082,15.550000190734865,15.0600004196167,15.329999923706055,1725858.0,-0.016905086277451353,-1.9697048513275006,7.000063578853673,72.63680954699048,69.23096932371445,-0.29954903178710346,-0.5812099376604003,-1.09270951138034,-1.0476597264528564,21.991057239364014,0.48999977111816584,0.34920512187757424,0.49599990844726527,-0.1898696315022086,1.1818694483967391,0.15306513847252745,0.8389346784220031,-0.3420002365112307,52.222218690097264,-18.20590945847877,0.3429347699747374,11,-0.1549997329711914,-0.4249997138977051,-1.2574996948242188,-1.429999828338623,-0.46000003814697266,1,-0.011904782178450812,4.333375719235821,15.380000114440918,-1.7499970197720156,15.300000190734865,3.363625329449191,14.869999885559082,-0.011904782178450812
2517,2004-11-17,14.75,15.390000343322756,14.619999885559082,15.130000114440918,2419111.0,-0.024470892087272045,-1.406250139698317,1.8095240257764498,59.29203614509687,68.61358652366431,0.09449735132501758,-0.1811166228541925,-0.7108528606687923,-0.687253993941777,22.170670275700648,0.7700004577636737,0.36418816209680394,0.10100002288818288,-0.563590218195591,0.7655902639719567,-0.23129509765370493,0.4332951434300707,0.8000001907348651,13.978502342141288,-54.968252527163834,0.3322951205418871,11,0.2850003242492676,-0.05499982833862305,-0.877500057220459,-1.0500001907348633,-0.19999980926513494,2,0.024406756384897976,-1.9697048513275006,15.119999885559082,4.333375719235821,15.380000114440918,-1.7499970197720156,15.300000190734865,0.024406756384897976
2518,2004-11-18,14.460000038146973,14.68000030517578,14.300000190734865,14.630000114440918,2237531.0,-0.019661014362917117,1.814810890235815,0.4473684870965394,53.3864553942626,66.28923654234458,0.3893893264239612,0.125559484992932,-0.4066410486981944,-0.41118666386337566,21.680404876466323,0.44999980926513494,0.35137037405783467,-0.19549994468689036,-0.8494105835119896,0.4584106941382089,-0.52245526409944,0.13145537472565927,1.0900001525878924,12.79998779296861,-55.681362889447314,0.32695531941254935,11,0.4650001525878924,0.2350001335144043,-0.5875000953674316,-0.7600002288818359,0.19999980926513672,3,0.035269725279142516,-1.406250139698317,14.75,-1.9697048513275006,15.119999885559082,4.333375719235821,15.380000114440918,0.035269725279142516
2519,2004-11-19,14.25,14.59000015258789,14.210000038146973,14.479999542236328,1646320.0,-0.014522824176554039,-1.4516178651194556,1.3529378765609397,46.09375436557389,63.30046048981507,0.594497042152943,0.34124136352842527,-0.1810302014088414,-0.21600283409975773,21.1878319440313,0.38000011444091797,0.3266198270926193,-0.39800000190734863,-1.067504239949379,0.2715042361346818,-0.7327521209283638,-0.06324788288633343,1.2500001907348643,2.9850714401619216,-60.65277831696836,0.33475211902101526,11,0.630000114440918,0.44500017166137695,-0.3125,-0.5500001907348633,0.38000011444091797,4,0.04070174903200385,1.814810890235815,14.460000038146973,-1.406250139698317,14.75,-1.9697048513275006,15.119999885559082,0.04070174903200385
2520,2004-11-22,14.420000076293945,14.4399995803833,14.100000381469727,14.279999732971193,924185.0,0.01192982991536451,2.777782487297542,-0.6086983563597687,45.01992077284849,61.54886059386029,0.40605906808411696,0.19128733423670496,-0.33892499664540665,-0.39918263321891345,21.47318799545343,0.3399991989135742,0.30822426606156483,-0.23449993133544922,-0.8917823073281195,0.42278244465722103,-0.5631411193317852,0.0941412566608868,1.0026001052856461,22.068947373613447,-37.367065209270976,0.3286411879963352,11,0.4050002098083496,0.27500009536743164,-0.4525001049041748,-0.7200002670288086,0.26999950408935547,0,0.03328706932709613,-1.4516178651194556,14.25,1.814810890235815,14.460000038146973,-1.406250139698317,14.75,0.03328706932709613
2521,2004-11-23,14.40999984741211,14.649999618530273,14.34000015258789,14.510000228881836,1317417.0,-0.0006934971448631089,-1.5833313465099461,-0.7142866874203945,45.01992077284849,59.529940657343424,0.4351717863215576,0.21216539314774252,-0.31378468774938284,-0.3999993397953929,20.919649971022803,0.3099994659423828,0.2762473778639052,-0.24450016021728516,-0.9017825362099554,0.4127822157753851,-0.5731413482136212,0.08414102777905086,0.9067923501586925,24.030967062749518,-32.51192069137739,0.3286411879963352,11,0.41500043869018555,0.38000011444091975,-0.4224998950958252,-0.7100000381469727,0.2700004577636701,1,0.03331023601619609,2.777782487297542,14.420000076293945,-1.4516178651194556,14.25,1.814810890235815,14.460000038146973,0.03331023601619609
2522,2004-11-24,14.489999771118164,14.600000381469727,14.420000076293945,14.449999809265135,688111.0,0.005551694972461885,-2.6000267030336555,-0.3999980926586609,46.09375436557386,57.53237206736897,0.3496097926763415,0.162552023900572,-0.3699880625904388,-0.4890237731499205,20.89167273664593,0.1900005340576172,0.23894782867675346,-0.17850022315979075,-0.807225866768702,0.4502254204491205,-0.49286304496424727,0.13586259864466577,0.7294490811645513,67.24128292232177,12.268460633522196,0.314362821804456,11,0.33500051498413086,0.32000017166137873,-0.5024998188018799,-0.7899999618530273,0.23000049591064275,2,0.011732234574136635,-1.5833313465099461,14.40999984741211,2.777782487297542,14.420000076293945,-1.4516178651194556,14.25,0.011732234574136635
2523,2004-11-25,14.5,14.579999923706055,14.43000030517578,14.510000228881836,348419.0,0.0006901469316631381,1.0000000000000238,-0.2500059604701508,46.48437092546596,54.32209182668084,0.31469966935335947,0.1749084341042888,-0.356874421400299,-0.5072836189598728,20.96154219295463,0.1499996185302752,0.23687484590837826,-0.17699999809265066,-0.7908782030403856,0.4368782068550843,-0.4839391005665181,0.1299391043812168,0.6298929746176771,72.72730425374014,18.936666734039065,0.3069391024738679,11,0.3250002861022949,0.3099999427795428,-0.5125000476837158,-0.7850003242492676,0.2700004577636719,3,0.0034482890161975366,-2.6000267030336555,14.489999771118164,-1.5833313465099461,14.40999984741211,2.777782487297542,14.420000076293945,0.0034482890161975366
2524,2004-11-26,14.420000076293945,14.550000190734865,14.25,14.420000076293945,767244.0,-0.005517236117658975,1.3076917433884574,-0.0,42.231072518348725,50.69534386744548,0.28691659225874133,0.27947587727050305,-0.2529241601810739,-0.4368907215795499,21.235150711568174,0.30000019073486506,0.21274951162624944,-0.26349992752075124,-0.8627021287304544,0.3357022736889519,-0.5631010281256028,0.036101173084100324,0.6275014908718966,58.181843402992115,6.983948903825116,0.29960110060485123,11,0.4050002098083496,0.3899998664855975,-0.43250012397766113,-0.7050004005432129,0.439999580383299,4,0.016643534663548065,1.0000000000000238,14.5,-2.6000267030336555,14.489999771118164,-1.5833313465099461,14.40999984741211,0.016643534663548065
2525,2004-11-29,14.550000190734865,14.630000114440918,14.399999618530273,14.399999618530273,907299.0,0.009015264476637252,-2.066661580423048,100.0,49.377599107899336,48.11098715199091,0.029948989107330348,0.16585514704006066,-0.35535761814055356,-0.5753604402533998,20.989145549014015,0.23000049591064453,0.17896504453537965,-0.13849983215331818,-0.7311309725348458,0.45413130822820946,-0.434815402344082,0.15781573803744564,0.4217012815752881,75.00011920940368,20.86532937094212,0.2963155701907638,11,0.19500017166137518,0.25999975204467773,-0.5525000095367449,-0.8250002861022967,0.22999954223632812,0,0.00549827647129475,1.3076917433884574,14.420000076293945,1.0000000000000238,14.5,-2.6000267030336555,14.489999771118164,0.00549827647129475
2526,2004-11-30,14.4399995803833,14.649999618530273,14.399999618530273,14.649999618530273,865803.0,-0.007560179306499992,1.3809519484471007,-1.399994913756365,43.16238253815002,46.31880341788571,0.03726669899717194,0.27166986199030774,-0.21850020327066844,-0.4756727629504294,19.78963100518327,0.25,0.07112581990003974,-0.23700041770934988,-0.8399791004271222,0.36597826500842245,-0.538489759068236,0.06448892364953629,0.46196580465961823,47.49994039529838,-4.8410486564709885,0.3014893413588861,11,-0.049999237060546875,0.38500070571899414,-0.44249939918518066,-0.7149996757507324,0.3100004196166992,1,0.017313019893686388,-2.066661580423048,14.550000190734865,1.3076917433884574,14.420000076293945,1.0000000000000238,14.5,0.017313019893686388
2527,2004-12-01,14.859999656677244,14.859999656677244,14.399999618530273,14.5600004196167,1238628.0,0.02908587870490753,2.066674719936955,-1.428567536023897,49.81131654483631,45.92156576794945,-0.408440943849925,-0.13974318606813618,-0.6042750502855991,-0.9015724601106339,18.32627698381602,0.4600000381469709,-0.039183896202057866,0.17299966812133682,-0.43540125748799063,0.7814005937306643,-0.1312007946833269,0.47720013092600055,-0.7599992752075178,100.0,49.21362828631237,0.3042004628046641,12,-0.379999637603758,-0.034999370574949396,-0.8324997425079328,-1.1050000190734846,-0.46999931335448863,2,-0.012113011821005215,1.3809519484471007,14.4399995803833,-2.066661580423048,14.550000190734865,1.3076917433884574,14.420000076293945,-0.012113011821005215
2528,2004-12-02,14.729999542236328,14.90999984741211,14.600000381469727,14.829999923706055,773121.0,-0.008748325534617463,1.3846091772732274,-0.3333354526149836,37.872333517980756,45.00807456266132,-0.2638615669785782,-0.006949003858540692,-0.4456903450338956,-0.7738170075971738,17.885153096170857,0.3099994659423828,-0.13774706743094534,0.04099955558776891,-0.5677057960110634,0.6497049071866012,-0.26335312021164725,0.34535223138718507,-0.6147991752624513,72.7272201832211,25.04659999138302,0.30435267579941655,12,-0.22499942779541016,0.0950007438659668,-0.7024996280670166,-0.9749999046325684,-0.28999996185302734,3,-0.0006788374418376097,2.066674719936955,14.859999656677244,1.3809519484471007,14.4399995803833,-2.066661580423048,14.550000190734865,-0.0006788374418376097
2529,2004-12-03,14.789999961853027,14.84000015258789,14.699999809265135,14.770000457763672,1200685.0,0.00407334836940465,1.333341280626912,-0.19999427797592936,37.339062469302355,44.15464586226731,-0.26731903978150307,-0.061435835771249,-0.4854909938597096,-0.8378117090407571,17.195769045601857,0.14000034332275568,-0.18200772129237208,0.09549999237060547,-0.5148485669849663,0.7058485517261772,-0.2096742873071804,0.40067427204839134,-0.643007615661622,76.4706212343906,33.03261436043299,0.30517427967778543,12,-0.21000003814697266,0.03500032424926758,-0.7450001239776611,-1.0350003242492676,-0.36999988555908203,4,-0.0013522315173049027,1.3846091772732274,14.729999542236328,2.066674719936955,14.859999656677244,1.3809519484471007,14.4399995803833,-0.0013522315173049027
2530,2004-12-06,14.850000381469727,14.899999618530273,14.720000267028807,14.800000190734865,949008.0,0.004056823513959085,1.4000127157707583,2.5000715273472003,43.66198948810125,44.003764608406506,-0.29045373509162253,-0.1246782260587338,-0.5180527348261172,-0.8963885637635016,16.25994996613795,0.17999935150146662,-0.1886383185188727,0.15350041389465297,-0.458701049825434,0.76570187761474,-0.15260031796539053,0.45960114575469646,-0.6724877352294936,88.23540411463534,44.012106486746006,0.30610073186004355,12,-0.2700004577636719,-0.02500009536743164,-0.7575006484985352,-1.0950007438659668,-0.6100006103515625,0,0.0006733518485289025,1.333341280626912,14.789999961853027,1.3846091772732274,14.729999542236328,2.066674719936955,14.859999656677244,0.0006733518485289025
2531,2004-12-07,14.800000190734865,14.920000076293945,14.779999732971193,14.800000190734865,729579.0,-0.0033670161246092123,-5.999856952126557,0.0,51.38121896281471,44.591260674766595,-0.20038703507887412,-0.060450414499053196,-0.44482007934381507,-0.8476361859374588,15.507603494639815,0.14000034332275213,-0.15547780354216734,0.09250020980835139,-0.5187927310719296,0.7037931506886324,-0.21314626063178999,0.39814668024849276,-0.5931880564477563,76.9231192458647,27.681300853444412,0.3056464704401408,12,-0.2150001525878924,0.025000095367429864,-0.6875002384185809,-1.0350003242492694,-0.7899999618530291,1,-0.0013513822639132922,1.4000127157707583,14.850000381469727,1.333341280626912,14.789999961853027,1.3846091772732274,14.729999542236328,-0.0013513822639132922
2532,2004-12-08,14.869999885559082,14.920000076293945,14.720000267028807,14.770000457763672,326159.0,0.0047297090487903315,1.0000000000000178,100.0,62.89306025894326,46.41444837848629,-0.2355898866012236,-0.12836817758794083,-0.4873934859375879,-0.9202456977806506,14.622595614677314,0.1999998092651385,-0.12685735497147377,0.1569999217987057,-0.4582485055103138,0.7722483491077252,-0.15062429185580406,0.46462413545321546,-0.6203964747515638,84.37492549412298,29.26256794428575,0.3076242136545096,12,-0.2849998474121094,-0.04499959945678711,-0.6224997043609619,-0.9699997901916504,-0.8900003433227539,2,-0.00806993184146687,-5.999856952126557,14.800000190734865,1.4000127157707583,14.850000381469727,1.333341280626912,14.789999961853027,-0.00806993184146687
2533,2004-12-09,14.739999771118164,14.869999885559082,14.359999656677244,14.770000457763672,1107346.0,-0.008742442195118438,3.4347934254391213,-0.30000858311796064,66.22513502998706,49.08045532422389,-0.0759528850345994,-0.009071826308712616,-0.32639893602606307,-0.7880493471437031,13.465215702760252,0.5100002288818377,-0.0977274105224204,0.03349981307983363,-0.5774968692041043,0.6444964953637715,-0.2719985280621344,0.3389981542218017,-0.4501725603814606,67.8571124466327,5.89691215948158,0.3054983411419686,12,-0.09999990463256836,0.08500051498413086,-0.44249987602233887,-0.7899999618530273,-0.7600002288818359,3,-0.023744873353472085,1.0000000000000178,14.869999885559082,-5.999856952126557,14.800000190734865,1.4000127157707583,14.850000381469727,-0.023744873353472085
2534,2004-12-10,14.760000228881836,14.9399995803833,14.600000381469727,14.739999771118164,809596.0,0.001356883180070323,-1.2666670905229964,-0.6666666666666666,62.49998246925462,50.53849791993004,-0.04766486675612569,-0.07547146480527367,-0.3235601224346851,-0.8066729907974892,10.686233086435127,0.3399991989135742,-0.0746475482655633,0.08050026893615758,-0.4641957345854415,0.6251962724577567,-0.19184773282464107,0.35284827069695623,-0.43236264621169873,68.96562496917011,1.8785066365708047,0.2723480017607995,12,-0.1100006103515625,0.06500005722045898,-0.46250033378601074,-0.8050003051757812,-0.8600006103515625,4,-0.02168026040218951,3.4347934254391213,14.739999771118164,1.0000000000000178,14.869999885559082,-5.999856952126557,14.800000190734865,-0.02168026040218951
2535,2004-12-13,14.850000381469727,14.899999618530273,14.75,14.81999969482422,741753.0,0.006097571218988351,1.3077013366198629,1.4999999999999112,65.27777041919217,52.99576324004583,-0.10128607715496862,-0.21841181892856731,-0.38984907091123944,-0.8926832739287942,7.757070796382767,0.14999961853027344,-0.04894803972953632,0.19700040817260778,-0.24634101630947036,0.6403418326546859,-0.024670304068431292,0.41867112041364685,-0.49000072479248225,84.482894697899,11.455842817384067,0.22167071224103893,12,-0.20000076293945312,-0.02500009536743164,-0.5350003242492676,-0.8150005340576172,-0.9500007629394531,0,-0.028956248762952774,-1.2666670905229964,14.760000228881836,3.4347934254391213,14.739999771118164,1.0000000000000178,14.869999885559082,-0.028956248762952774
2536,2004-12-14,14.9399995803833,14.960000038146973,14.800000190734865,14.81999969482422,464329.0,0.00606055195970745,-1.000011921011401,3.999904634751274,65.51721643185482,54.74086322749233,-0.12616965416658488,-0.34002065165729434,-0.4649185184085063,-0.9749353297928991,5.328683395418443,0.1599998474121076,0.0015052138755660138,0.29599962234497035,-0.11343645699634486,0.7054357016862856,0.09128158267431274,0.500717662015628,-0.5335999298095722,96.66659249204478,21.961387129221933,0.20471803967065758,12,-0.2799997329711914,-0.11499929428100586,-0.5199995040893555,-0.8649997711181658,-1.169999122619629,1,-0.04685407154791754,1.3077013366198629,14.850000381469727,-1.2666670905229964,14.760000228881836,3.4347934254391213,14.739999771118164,-0.04685407154791754
2537,2004-12-15,15.109999656677244,15.3100004196167,14.84000015258789,14.9399995803833,1866554.0,0.011378854154531437,-1.54054931799202,1.41666865349006,68.944070313569,58.193278427002134,-0.2871776766689944,-0.507697522642621,-0.6173832218248538,-1.1394741722014814,4.98864639967871,0.4700002670288086,0.027991723761410015,0.44799971580505193,-0.009848745027174033,0.9058481766372779,0.21907548538893984,0.676923946221164,-0.6482399673461909,78.94730501893278,3.82700684691369,0.2289242304161129,12,-0.27499961853027166,-0.2849993705749494,-0.6599996089935285,-1.0349998474121094,-1.4600000381469709,2,-0.07279943433415692,-1.000011921011401,14.9399995803833,1.3077013366198629,14.850000381469727,-1.2666670905229964,14.760000228881836,-0.07279943433415692
2538,2004-12-16,14.970000267028807,15.149999618530273,14.880000114440918,15.119999885559082,823823.0,-0.009265346977461397,1.5714350590372388,-0.8823503012487715,66.46706142286979,61.42972275517629,-0.12242867635682941,-0.34523134543048783,-0.4607913364461087,-0.9966882507830999,5.550233816518106,0.26999950408935547,0.08149258460707465,0.28250031471252335,-0.18469174332629734,0.749692372751344,0.048904285693112115,0.5160963437319346,-0.40645169006347537,52.112657137982985,-24.1113111051152,0.23359602901941046,12,-0.13500022888183416,-0.1449999809265119,-0.4850003719329816,-0.8400001525878888,-1.5100002288818342,3,-0.06613231176574796,-1.54054931799202,15.109999656677244,-1.000011921011401,14.9399995803833,1.3077013366198629,14.850000381469727,-0.06613231176574796
2539,2004-12-17,14.829999923706055,14.949999809265135,14.8100004196167,14.949999809265135,855911.0,-0.009352060175382926,1.3333253860398235,0.8000012715689676,58.33331914176188,63.059870494471916,0.02664428937377572,-0.1681732666372895,-0.30806224352440736,-0.8518130897933212,5.76714308642206,0.1599998474121076,0.0834594517746865,0.11349997520446742,-0.30923672988534356,0.5362366802942784,-0.09786837734043807,0.3248683277493729,-0.17687712562255875,14.285689957306078,-59.52808558580762,0.21136835254490507,12,0.005000114440917969,-0.004999637603759766,-0.3399999141693115,-0.6999998092651367,-1.4200000762939453,4,-0.05731627686059415,1.5714350590372388,14.970000267028807,-1.54054931799202,15.109999656677244,-1.000011921011401,14.9399995803833,-0.05731627686059415
2540,2004-12-20,14.899999618530273,14.93000030517578,14.760000228881836,14.829999923706055,896107.0,0.004720141280130541,1.615364300595719,-0.5833313465099547,64.02438847101044,64.46466710649366,-0.039691097042753753,-0.211196978657755,-0.3665140223203629,-0.9160024218302425,5.597858369956813,0.17000007629394354,0.1328926641899173,0.15949969291687083,-0.24653245653553135,0.565531842369273,-0.04351638180933115,0.3625157676430728,-0.1680515058627936,25.454425654177005,-49.5527003449392,0.20301607472620137,12,-0.06499958038330078,-0.07499933242797852,-0.12749958038330078,-0.5199995040893555,-1.1999998092651385,0,-0.06711409567798632,1.3333253860398235,14.829999923706055,1.5714350590372388,14.970000267028807,-1.54054931799202,15.109999656677244,-0.06711409567798632
2541,2004-12-21,14.890000343322756,14.949999809265135,14.770000457763672,14.81999969482422,948938.0,-0.0006710923129878976,-1.1176503587516249,1.0000136239782016,51.21954056141215,63.167609362323546,-0.017413998260881414,-0.1722234525891615,-0.3374301926836143,-0.9011499768057742,6.113675526662274,0.17999935150146307,0.1815194029655416,0.12550039291381943,-0.2541656805182697,0.5051664663459086,-0.06433264380222425,0.3153334296298631,0.42000007629394354,23.636376246929057,-46.21784202771599,0.18983303671604437,12,-0.055000305175783026,-0.06500005722046076,-0.11000037193298517,-0.5100002288818377,-1.0900001525878906,1,-0.06648762269749953,1.615364300595719,14.899999618530273,1.3333253860398235,14.829999923706055,1.5714350590372388,14.970000267028807,-0.06648762269749953
2542,2004-12-22,14.65999984741211,14.960000038146973,14.600000381469727,14.949999809265135,1262963.0,-0.015446641410843731,1.322575286332635,-4.142818217735428,47.368432374448396,61.072420178374806,0.2007794366456519,0.07501193705898856,-0.09481521946334759,-0.6661474365815998,6.465701931981288,0.3599996566772461,0.20176325195482292,-0.11300010681152273,-0.47394039245343933,0.24794017883039388,-0.29347024963248103,0.06747003600943557,0.6392005729675301,10.90900894027563,-56.16184043676738,0.18047014282095805,12,0.2950005531311035,0.08500051498413086,0.17000031471252441,-0.22999954223632812,-0.8400001525878888,2,-0.060709372367800274,-1.1176503587516249,14.890000343322756,1.615364300595719,14.899999618530273,1.3333253860398235,14.829999923706055,-0.060709372367800274
2543,2004-12-23,14.550000190734865,14.739999771118164,14.479999542236328,14.710000038146973,1703235.0,-0.0075033873002844365,1.3636458215929879,0.551723684340334,41.30435083073377,58.71734999631693,0.31401542649190084,0.19916061428053133,0.030649338940660797,-0.5538103276475663,6.996650690444229,0.26000022888183594,0.20337222131096766,-0.22549977302551127,-0.5790963004860679,0.1280967544350453,-0.40229803675578957,-0.04870150929523298,0.7212322280883772,14.583453370341527,-49.17930458761015,0.1767982637302783,12,0.3449997901916486,0.15500020980834783,0.3150000572204572,-0.11999988555908381,-0.8699998855590856,3,-0.06185570861900702,1.322575286332635,14.65999984741211,-1.1176503587516249,14.890000343322756,1.615364300595719,14.899999618530273,-0.06185570861900702
2544,2004-12-24,14.65999984741211,14.770000457763672,14.5600004196167,14.640000343322756,221746.0,0.007560113761873932,-1.3333421636828915,-0.12499701976490935,43.35661724005004,56.28166630974559,0.21047238838011673,0.1139028993392941,-0.06615690445875089,-0.6510691886874724,6.938771936296229,0.22000026702880682,0.17918142895900857,-0.12750010490417552,-0.44471661986673894,0.1897164100583879,-0.2861083623854572,0.031108152577106196,0.5637585988159177,37.500024835242996,-22.210098639258973,0.15860825748128146,12,0.2350001335144043,0.045000553131103516,0.15000033378601074,-0.22999954223632812,-0.8299999237060547,4,-0.08185537665452092,1.3636458215929879,14.550000190734865,1.322575286332635,14.65999984741211,-1.1176503587516249,14.890000343322756,-0.08185537665452092
2545,2004-12-27,14.630000114440918,14.720000267028807,14.539999961853027,14.539999961853027,251767.0,-0.0020463665268377618,-2.9999999999999605,4.500119212245882,43.971619693065115,53.887711116546726,0.23019020698975368,0.15832050030492795,-0.01594798687636967,-0.6058190186297665,7.188902384475,0.18000030517577947,0.15794068877042555,-0.1614998340606686,-0.46794123234738016,0.14494156422604298,-0.3147205332040244,-0.008279134917312803,0.5491327975476068,31.250086923350494,-25.196996779579806,0.15322069914335562,12,0.2649998664855957,0.07500028610229492,0.1575000286102295,-0.19999980926513672,-0.6700000762939453,0,-0.08339031151644194,-1.3333421636828915,14.65999984741211,1.3636458215929879,14.550000190734865,1.322575286332635,14.65999984741211,-0.08339031151644194
2546,2004-12-28,14.6899995803833,14.729999542236328,14.539999961853027,14.600000381469727,330726.0,0.004101125459538446,1.2353007175033799,0.9999894036366719,43.57140716237827,51.06852632196998,0.14639375373896435,0.1243881666876856,-0.061072008378467046,-0.6556528362126635,7.508039344376688,0.18999958038330078,0.14545585487234902,-0.11400036811828684,-0.3774511070328188,0.14945037079624512,-0.24572573757555283,0.01772500133897914,0.44718532942009226,43.7499627471355,-8.785863364423548,0.13172536945726623,12,0.125,0.09000062942504883,0.07000064849853516,-0.25999927520751953,-0.7899999618530273,1,-0.06739277055121151,-2.9999999999999605,14.630000114440918,-1.3333421636828915,14.65999984741211,1.3636458215929879,14.550000190734865,-0.06739277055121151
2547,2004-12-29,14.68000030517578,14.720000267028807,14.550000190734865,14.649999618530273,500283.0,-0.0006806858742782751,2.0908933277847486,0.3333439298089258,47.656265134028736,48.97843784543209,0.09944035678460139,0.1267072662312394,-0.038263426380774845,-0.6365605498110352,7.573905292347137,0.17000007629394176,0.11890398808512082,-0.11499967575073455,-0.38266004267968334,0.15266069117821424,-0.24882985921520984,0.01883050771374073,0.41775348257358935,68.96556260029931,17.6090222815876,0.13383018346447442,12,0.03999948501587092,0.09999990463257014,0.12749981880188166,-0.24999999999999822,-0.9300003051757795,2,-0.05994551063671638,1.2353007175033799,14.6899995803833,-2.9999999999999605,14.630000114440918,-1.3333421636828915,14.65999984741211,-0.05994551063671638
2548,2004-12-30,14.720000267028807,14.760000228881836,14.649999618530273,14.760000228881836,286767.0,0.0027247929851148545,4.500035762820971,-1.3333015449171703,48.461535640008876,47.881573011903974,0.022628130084802578,0.09056298535900886,-0.06730420946290572,-0.665066857436365,7.412293763814526,0.1100006103515625,0.08397805281614623,-0.07449975013733123,-0.3427081305928237,0.1937086303181612,-0.20860394036507834,0.05960444009041588,0.34068826598977964,78.2608335095546,27.928322503743217,0.1341041902277463,12,-4.7683715642676816e-07,0.05999994277954279,0.09749984741211115,-0.28999996185302557,-0.780000686645506,3,-0.06114134211128308,2.0908933277847486,14.68000030517578,1.2353007175033799,14.6899995803833,-2.9999999999999605,14.630000114440918,-0.06114134211128308
2549,2004-12-31,14.770000457763672,14.770000457763672,14.6899995803833,14.75,86986.0,0.0033967520263473716,6.999904634751097,-0.5000119209403016,46.825390818360844,45.970573272720685,-0.0411001408944891,0.04109460030021239,-0.10779490495504618,-0.7025272740860355,7.224184299355543,0.0800008773803711,0.024069631982968076,-0.02349958419799769,-0.29192764838341034,0.24492847998741496,-0.15771361629070313,0.11071444789470775,0.2558467358079799,100.0,51.75712389049332,0.1342140320927063,12,-0.050000667572021484,0.009999752044677734,0.047499656677246094,-0.3400001525878906,-0.8000001907348651,4,-0.07379824771873633,4.500035762820971,14.720000267028807,2.0908933277847486,14.68000030517578,1.2353007175033799,14.6899995803833,-0.07379824771873633
2550,2005-01-03,14.859999656677244,14.859999656677244,14.670000076293945,14.699999809265135,592418.0,0.00609337820746414,1.3749970197648969,7.999809269502194,46.82539081836077,45.48233441238164,-0.15351362860475426,-0.05071737440129276,-0.18349658462671492,-0.7782183561622862,6.844488888501346,0.189999580383299,-0.02336297368198359,0.06599965095519877,-0.2029083289693041,0.33490763087970166,-0.06845433900705267,0.20045364091745022,0.13309667781428836,100.0,55.49133617536297,0.13445398996225177,1,-0.13999986648559393,-0.02499961853027166,-0.04249954223632635,-0.42999935150146307,-0.9699993133544886,0,-0.06931357717147502,6.999904634751097,14.770000457763672,4.500035762820971,14.720000267028807,2.0908933277847486,14.68000030517578,-0.06931357717147502
2551,2005-01-04,14.779999732971193,14.850000381469727,14.68000030517578,14.829999923706055,1091081.0,-0.005383575070952551,2.777733038051177,-0.31250149011752937,35.897394096981714,44.20777460377423,-0.10142403763611085,0.029204677337785867,-0.09370251074981617,-0.6824738715668754,6.375014576498023,0.17999935150146484,-0.04784972814934285,-0.013000249862669122,-0.2819630285123278,0.25596252878698955,-0.14748163918749846,0.12148113946216021,0.18231079398502636,74.19352853952303,32.63491760919037,0.13448138932482973,1,-0.11000013351440607,0.055000305175779474,-0.0024995803833025576,-0.34999942779541193,-0.6999998092651385,1,-0.05548035924486294,1.3749970197648969,14.859999656677244,6.999904634751097,14.770000457763672,4.500035762820971,14.720000267028807,-0.05548035924486294
2552,2005-01-05,14.75,14.800000190734865,14.699999809265135,14.739999771118164,685850.0,-0.002029751929174206,-1.222226931717026,-0.20000381468272088,39.62259567588288,44.02091291990191,-0.0640508436089906,0.05244210381076542,-0.047607714895292474,-0.637223192996224,6.143776471709591,0.10000038146973012,-0.09165112867953518,-0.036999988555908914,-0.3040776048310754,0.23007762771925755,-0.17053879669349215,0.09653881958167432,0.18337186787302606,47.61922062116016,7.090119892943996,0.13353880813758356,1,-0.05000019073486328,0.08500003814697266,-0.14249968528747559,-0.31999969482421875,-0.7899999618530273,2,-0.057627144506422145,2.777733038051177,14.779999732971193,1.3749970197648969,14.859999656677244,6.999904634751097,14.770000457763672,-0.057627144506422145
2553,2005-01-06,14.390000343322756,14.699999809265135,14.34000015258789,14.670000076293945,1902654.0,-0.024406756384897865,1.117650028750555,-27.9993324432575,32.8124615828213,42.84934006909871,0.3026979760961943,0.40567543518568705,0.3207670756896892,-0.2627934450111553,6.27735991369521,0.4099998474121094,-0.11983754642988664,-0.379499673843382,-0.7000565479170948,-0.05894279976966921,-0.5397781108802384,-0.2192212368065256,0.5161691850120693,9.615430465155466,-32.81914352773752,0.1602784370368567,1,0.20999956130981268,0.43499994277953924,0.26249980926513494,0.03999996185302557,-0.42000007629394887,3,-0.04447535288765492,-1.222226931717026,14.75,2.777733038051177,14.779999732971193,1.3749970197648969,14.859999656677244,-0.04447535288765492
2554,2005-01-07,14.4399995803833,14.510000228881836,14.34000015258789,14.399999618530273,2463071.0,0.0034745820616846057,-1.1250156463274343,-0.14285714285714377,31.74596446717787,41.49093393288902,0.2438536853982214,0.3483325389343115,0.28118616077247083,-0.29776567536073273,6.691240153005104,0.1700000762939453,-0.125353328965069,-0.31350040435791016,-0.6663697379530102,0.03936892923718993,-0.4899350711554593,-0.137065737560361,0.4208763978917691,19.230677531228345,-24.304515517941056,0.17643466679754974,1,0.16000032424926758,0.38500070571899414,0.22500061988830566,-0.009999275207519531,-0.39999961853027344,4,-0.034626039787372886,1.117650028750555,14.390000343322756,-1.222226931717026,14.75,2.777733038051177,14.779999732971193,-0.034626039787372886
2555,2005-01-10,14.420000076293945,14.5600004196167,14.359999656677244,14.40999984741211,2082204.0,-0.0013850072486515375,-2.6363573311138,0.2500059604701619,31.4959896732489,40.149220878541314,0.2580709423657215,0.3525407036778052,0.30642833179726026,-0.26286257870278007,7.026146517729911,0.2000007629394549,-0.112574514173847,-0.3119998931884762,-0.6915063567779409,0.06750657040098851,-0.5017531249832086,-0.12224666139374385,0.3992058359261499,15.686252510406264,-29.111618609242235,0.18975323179473255,1,0.17999982833862305,0.4050002098083496,0.2825000286102295,0.04500007629394531,-0.15999984741210938,0,-0.031206644028034747,-1.1250156463274343,14.4399995803833,1.117650028750555,14.390000343322756,-1.222226931717026,14.75,-0.031206644028034747
2556,2005-01-11,14.239999771118164,14.4399995803833,14.149999618530273,14.4399995803833,1207844.0,-0.012482684065424965,1.9000023841880647,-19.999523173755485,32.78681860891224,38.49706015352837,0.4107172455415089,0.5032097264621882,0.48259542582079185,-0.0672573487733068,7.913724685935847,0.28999996185302734,-0.11565918775287543,-0.45700020790100027,-0.8821119234873027,-0.031888492314697814,-0.6695560656941506,-0.24444435010784993,0.5408696803313546,13.846165132230459,-33.78275639159054,0.21255585779315103,1,0.2649998664855957,0.49000024795532227,0.46250033378601074,0.22500038146972656,0.09000015258789062,1,-0.024578611897542624,-2.6363573311138,14.420000076293945,-1.1250156463274343,14.4399995803833,1.117650028750555,14.390000343322756,-0.024578611897542624
2557,2005-01-12,14.010000228881836,14.279999732971193,13.920000076293945,14.270000457763672,3088121.0,-0.016151653506541352,1.5714373297002526,1.3000023841880648,29.8506782854014,36.429187114127544,0.5986355268299715,0.6815163937571267,0.7063324962086988,0.17684877132094812,8.23716641472079,0.35999965667724787,-0.12473147538167417,-0.6319997787475593,-1.1130774826904748,-0.1509220748046438,-0.872538630719017,-0.39146092677610156,0.7077822392757582,11.53848505115,-38.60693454154347,0.24053885197145808,1,0.37999963760375977,0.6050000190734863,0.6949999332427979,0.4549999237060547,0.8899993896484375,2,0.004996409256290635,1.9000023841880647,14.239999771118164,-2.6363573311138,14.420000076293945,-1.1250156463274343,14.4399995803833,0.004996409256290635
2558,2005-01-13,13.979999542236328,14.010000228881836,13.850000381469727,14.0,3747133.0,-0.002141376599242406,6.999809269502194,0.07692476983457433,23.015784111740587,33.7836752578364,0.5728718005575573,0.6677834712213553,0.7286258527780056,0.2172523439352183,8.64901307204928,0.15999984741210938,-0.14066263563959502,-0.6125004291534424,-1.151695779185598,-0.07330507912128681,-0.8820981041695202,-0.3429027541373646,0.6420490388976283,18.309739969294377,-32.05406186295682,0.2695976750160775,1,0.3750004768371582,0.6000008583068848,0.7250006198883057,0.4850006103515625,0.5600004196166992,3,-0.0014305797384994712,1.5714373297002526,14.010000228881836,1.9000023841880647,14.239999771118164,-2.6363573311138,14.420000076293945,-0.0014305797384994712
2559,2005-01-14,13.979999542236328,14.130000114440918,13.850000381469727,13.899999618530273,2517310.0,0.0,-2.111135836220873,-3.999904634751097,23.57714121783755,31.200536413333833,0.501794443408679,0.6333085671727758,0.7210819700969768,0.2263237962355671,9.135335576987316,0.2799997329711914,-0.16624244104858477,-0.570000410079956,-1.1618042070556491,0.02180338689573702,-0.8659023085678026,-0.2740985115921095,0.5339622909446362,18.309739969294377,-33.047822998001145,0.29590189848784676,1,0.37000083923339844,0.6000008583068848,0.7525005340576172,0.4850006103515625,0.3900003433227539,4,-0.0007152557607252863,6.999809269502194,13.979999542236328,1.5714373297002526,14.010000228881836,1.9000023841880647,14.239999771118164,-0.0007152557607252863
2560,2005-01-17,13.899999618530273,14.029999732971193,13.880000114440918,13.979999542236328,1623754.0,-0.005722455388096348,-1.5000158947134479,-1.0,18.399929199056615,29.256373646897707,0.481983336987966,0.6688416022560872,0.7882619330680072,0.3158204322453777,9.85757021301621,0.1499996185302752,-0.20176191893519402,-0.60000033378601,-1.2347155877414568,0.03471492016943678,-0.9173579607637325,-0.2826427068082875,0.5210076114111182,8.474458465810729,-42.03420590871519,0.3173576269777232,1,0.4250006675720215,0.6800007820129395,0.8375003337860107,0.5650005340576172,0.5799999237060547,0,0.010071967421935613,-2.111135836220873,13.979999542236328,6.999809269502194,13.979999542236328,1.5714373297002526,14.010000228881836,0.010071967421935613
2561,2005-01-18,13.899999618530273,13.949999809265135,13.75,13.949999809265135,1968163.0,0.0,6.999961853173359,0.6250029802350587,18.54830522552892,26.9147858190806,0.384457840490084,0.6228017572075686,0.7825923903540293,0.3254135570481118,10.69016694899913,0.19999980926513494,-0.24332060210876172,-0.5505002975463871,-1.2110417705535106,0.11004117546073644,-0.8807710340499497,-0.22022956104282443,0.4410666526250857,28.30182907628489,-19.05126329719542,0.33027073650356176,1,0.3250002861022949,0.6300005912780762,0.8375003337860107,0.5650005340576172,0.7600002288818359,1,0.02589932519650162,-1.5000158947134479,13.899999618530273,-2.111135836220873,13.979999542236328,6.999809269502194,13.979999542236328,0.02589932519650162
2562,2005-01-19,13.770000457763672,13.899999618530273,13.630000114440918,13.899999618530273,2343058.0,-0.009352457865775654,3.1538653403172088,2.599973297221096,14.285642580720022,24.856250374402677,0.40322882190523934,0.7195999460932612,0.8994916774755701,0.4633892595137574,12.240699447524642,0.26999950408935547,-0.3009398768107232,-0.6359994888305671,-1.3544892461875282,0.08249026852639396,-0.9952443675090485,-0.2767546101520857,0.4764952100068296,28.00006866455078,-14.805451302412038,0.3592448786784808,1,0.3249998092651367,0.6999998092651367,0.9724996089935303,0.8249998092651385,0.6699991226196289,2,0.040668078963399745,6.999961853173359,13.899999618530273,-1.5000158947134479,13.899999618530273,-2.111135836220873,13.979999542236328,0.040668078963399745
2563,2005-01-20,13.649999618530273,13.770000457763672,13.43000030517578,13.770000457763672,2906116.0,-0.008714657606691656,4.666629579591542,0.9230893378523116,9.999904632412239,22.440021503873165,0.4550779683507997,0.8102603383062164,1.0011819715580685,0.5912288462723865,13.600170475492146,0.3400001525878924,-0.347006891200353,-0.711000299453735,-1.500721255968001,0.078720657060531,-1.105860777710868,-0.316139821196602,0.48552684964090354,31.42848189993791,-3.9712059910440196,0.39486047825713266,1,0.3450007438659668,0.6400003433227539,1.1800005435943604,1.0050005912780762,0.9300003051757812,3,0.09157509413429499,3.1538653403172088,13.770000457763672,6.999961853173359,13.899999618530273,-1.5000158947134479,13.899999618530273,0.09157509413429499
2564,2005-01-21,13.460000038146973,13.720000267028807,13.34000015258789,13.720000267028807,2854198.0,-0.013919383567261856,1.923075230165452,2.166653421282668,3.3332867091962584,19.3108322856451,0.5491997744807531,0.9546972644587797,1.1564233553800634,0.7875628909775898,15.23554353384543,0.3800001144409162,-0.40977608403670374,-0.84099988937378,-1.7131154052685957,0.031115626521035722,-1.2770576473211879,-0.40494213142637214,0.5344211974251252,17.39129833853243,-9.43053298047387,0.4360577579474083,1,0.42999982833862305,0.690000057220459,1.3700001239776611,1.2350001335144043,1.140000343322754,4,0.08023773556056679,4.666629579591542,13.649999618530273,3.1538653403172088,13.770000457763672,6.999961853173359,13.899999618530273,0.08023773556056679
2565,2005-01-24,13.40999984741211,13.460000038146973,13.3100004196167,13.350000381469727,2528447.0,-0.0037147244125674828,-1.1428610354223434,-0.23076697355390247,3.4013124389760065,16.045776044541064,0.4926748624126489,0.957714273631975,1.1677886730229918,0.8395196590023914,16.904700310174512,0.14999961853027344,-0.43979669900443596,-0.8300000667572025,-1.7730076834300252,0.11300754991562023,-1.3015038750936139,-0.35849625842079114,0.45353717156314666,15.624925494123021,-4.989703736878864,0.47150380833641176,1,0.38500022888183594,0.7250003814697266,1.4200003147125244,1.2850003242492676,1.239999771118164,0,0.07158837054962652,1.923075230165452,13.460000038146973,4.666629579591542,13.649999618530273,3.1538653403172088,13.770000457763672,0.07158837054962652
2566,2005-01-25,13.699999809265135,13.770000457763672,13.40999984741211,13.470000267028807,4372058.0,0.02162564989954041,-1.0571441027569541,3.833359824522364,19.65314891939778,14.91271722609622,0.1318901602514,0.6216136257215261,0.8501089624466527,0.5523841131475535,18.09863074954155,0.3600006103515625,-0.47036330071753163,-0.49050011634826873,-1.4379728123139568,0.4569725796174193,-0.9642364643311119,-0.01676376836542559,-0.3899993896484357,66.10168121695443,46.88282071131836,0.47373634798284375,1,0.02000045776367365,0.435000419616701,1.1300003528594988,0.995000362396242,0.5,1,0.05693428787084276,-1.1428610354223434,13.40999984741211,1.923075230165452,13.460000038146973,4.666629579591542,13.649999618530273,0.05693428787084276
2567,2005-01-26,13.800000190734865,13.899999618530273,13.699999809265135,13.779999732971193,3287422.0,0.007299298019121325,-1.2222163353536386,0.08695868508782115,29.931958225152883,15.681181016475364,-0.00115259234853049,0.47674869270061215,0.7349481760836802,0.4550603646511693,19.13995440950419,0.1999998092651385,-0.5014412011826614,-0.3464997291564931,-1.279886976808843,0.5868875184958569,-0.8131933529826689,0.12019389466968278,-0.48999977111816584,83.05092142844472,60.03063588428168,0.46669362382617535,1,-0.07999992370605646,0.3350000381469709,1.0299999713897687,0.8949999809265119,0.17999935150146307,2,0.0623188148399183,-1.0571441027569541,13.699999809265135,-1.1428610354223434,13.40999984741211,1.923075230165452,13.460000038146973,0.0623188148399183
2568,2005-01-27,13.81999969482422,13.920000076293945,13.770000457763672,13.899999618530273,2330258.0,0.0014492394067344705,1.4999761583088294,-3.999904634751008,28.472219922659733,16.225078650344493,-0.05166833699230189,0.40671896557605614,0.7090570842675188,0.44059537988337993,20.403914000964534,0.14999961853027344,-0.5260458496750822,-0.28150019645690705,-1.184763931234876,0.621763538321062,-0.7331320638458916,0.17013167093207748,-0.4863993072509789,83.60648561436233,57.623888578370696,0.4516318673889846,1,-0.1499996185302752,0.26500034332275213,1.030000686645506,0.8750004768371564,0.2700004577636701,3,0.044862510799568156,-1.2222163353536386,13.800000190734865,-1.0571441027569541,13.699999809265135,-1.1428610354223434,13.40999984741211,0.044862510799568156
2569,2005-01-28,13.68000030517578,13.890000343322756,13.600000381469727,13.81999969482422,1898639.0,-0.010130202079589923,1.0714232191878665,1.7499940395299214,26.282050498295035,17.10086990581543,0.046154595719341884,0.4857773690764766,0.8481865739342336,0.5871277676431674,21.979077339353154,0.2899999618530291,-0.5322367944869217,-0.3669995784759532,-1.231116944560414,0.49711778760850756,-0.7990582615181836,0.06505910456627717,-0.3112159362792948,60.65575308263642,31.99222695897536,0.43205868304223066,1,-0.050000190734861505,0.4049997329711932,1.1199998855590838,1.0149998664855975,0.7399997711181658,4,0.06578944433135447,1.4999761583088294,13.81999969482422,-1.2222163353536386,13.800000190734865,-1.0571441027569541,13.699999809265135,0.06578944433135447
2570,2005-01-31,13.829999923706055,13.890000343322756,13.68000030517578,13.68000030517578,1237356.0,0.010964884150881371,-1.800007629413915,-1.0714305177111572,36.6013014859879,19.10675837919976,-0.12831208023856888,0.2684182047920345,0.6935616795953123,0.4417256355601644,23.57260572165039,0.2100000381469762,-0.5254058211364949,-0.16549997329711985,-0.9441485712143276,0.6131486246200879,-0.5548242722557237,0.22382432566148402,-0.42814261236572193,82.35291917707293,49.67466835096261,0.38932429895860404,1,-0.21499967575073242,0.25500011444091797,0.9700002670288086,0.8650002479553223,0.6700000762939453,0,0.055676099928519296,1.0714232191878665,13.68000030517578,1.4999761583088294,13.81999969482422,-1.2222163353536386,13.800000190734865,0.055676099928519296
2571,2005-02-01,13.960000038146973,13.960000038146973,13.729999542236328,13.880000114440918,1311801.0,0.009399863713526413,4.750017881410486,0.5333341810459863,48.251740789869444,22.88076929132747,-0.27815729500084707,0.07782612931171329,0.5606739254556352,0.3185626723019084,25.12793767969604,0.23000049591064453,-0.5182234495758529,0.005500125885010476,-0.6800031556614456,0.6910034074314666,-0.3372515148882176,0.34825176665823854,-0.5270541609094224,100.0,61.97718072178815,0.34275164077322773,2,-0.3249998092651367,0.125,0.8400001525878906,0.7350001335144043,0.4799995422363281,1,0.049426903903854846,-1.800007629413915,13.829999923706055,1.0714232191878665,13.68000030517578,1.4999761583088294,13.81999969482422,0.049426903903854846
2572,2005-02-02,13.899999618530273,14.0,13.829999923706055,14.0,1408250.0,-0.004298024316099047,2.399988555951859,-1.2500059604701619,47.260274867400014,27.020810428548337,-0.22101983999822572,0.07471211427899682,0.6144509271518999,0.38879319259442724,26.696638773383363,0.1700000762939453,-0.4982294581866178,-0.012000274658202414,-0.5862035978631024,0.5622030485466976,-0.2991019362606533,0.27510138694424846,-0.42488940841997014,74.99988079059676,33.05901217496194,0.28710166160245004,2,-0.24499940872192383,0.18500041961669922,0.8975002765655518,0.7950005531311035,0.3000001907348615,2,0.021582748127196183,4.750017881410486,13.960000038146973,-1.800007629413915,13.829999923706055,1.0714232191878665,13.68000030517578,0.021582748127196183
2573,2005-02-03,13.75,13.920000076293945,13.710000038146973,13.90999984741211,838522.0,-0.010791339758765672,1.3333298012122239,1.5999923706345724,42.85715131921108,31.412350940772203,-0.061847327044894485,0.1837258274487965,0.7560334191034954,0.547615843999143,27.310643974012915,0.21000003814697266,-0.48275503594462776,-0.12999987602233887,-0.6618089891634735,0.4018092371187958,-0.3959044325929053,0.13590468054822757,-0.2224008109007265,37.49994039529838,-7.123177006752002,0.2659045565705671,2,-0.09499979019165039,0.33500003814697266,1.0,1.0399999618530291,0.5200004577636719,3,0.016727239435369246,2.399988555951859,13.899999618530273,4.750017881410486,13.960000038146973,-1.800007629413915,13.829999923706055,0.016727239435369246
2574,2005-02-04,13.9399995803833,13.9399995803833,13.699999809265135,13.739999771118164,1117578.0,0.01381815130060371,1.4000000000000177,-1.25,51.16279069767442,36.719181858405356,-0.19735232381737333,-0.04812027724935675,0.5622300121777606,0.3682723932933918,27.92063112966307,0.23999977111816584,-0.441888575445855,0.08499970436096227,-0.3786016957854006,0.5486011045073251,-0.14680099571221916,0.3168004044341437,-0.36516031019395534,81.24985098824605,30.730046591257604,0.23180070007318143,2,-0.2349996566772461,0.14500045776367188,0.8100004196166992,0.870000362396242,0.4500007629394549,4,0.010760443093246197,1.3333298012122239,13.75,2.399988555951859,13.899999618530273,4.750017881410486,13.960000038146973,0.010760443093246197
2575,2005-02-07,13.970000267028807,14.0,13.859999656677244,13.949999809265135,1316208.0,0.0021521296663253864,2.5000119209402127,0.10000238418806476,52.00001961845371,40.3132786027449,-0.15596452687653262,-0.11969943664186466,0.5245047494943673,0.3500088324694737,28.741465857628178,0.14000034332275568,-0.3781419169913498,0.13750038146972443,-0.2476925568548296,0.5226933197942785,-0.05509608769255259,0.33009685063200145,-0.35264492385839574,90.00009536737046,35.15507215701693,0.19259646916227716,2,-0.17000007629394354,0.11499977111816584,0.7799997329711932,0.839999675750736,0.32999992370605824,0,0.03221186833669587,1.4000000000000177,13.9399995803833,1.3333298012122239,13.75,2.399988555951859,13.899999618530273,0.03221186833669587
2576,2005-02-08,13.890000343322756,14.029999732971193,13.81999969482422,13.970000267028807,836085.0,-0.005726551336928898,1.1000123978370169,-3.9999046347509193,53.529408794785574,42.93521755492632,-0.051605589054924295,-0.07090011448100064,0.5992374180325211,0.4413998439629925,28.829274535756976,0.21000003814697266,-0.2798449000338934,0.07500042915344451,-0.26088794976253027,0.4108888080694193,-0.09294376030454288,0.2429446186114319,-0.2343805344693859,57.57593272259677,-0.6373346290348891,0.16794418945798775,2,-0.0750002861022967,0.1900000572204572,0.8874995708465558,0.9199995994567871,0.3800001144409162,1,0.043916460878309804,2.5000119209402127,13.970000267028807,1.4000000000000177,13.9399995803833,1.3333298012122239,13.75,0.043916460878309804
2577,2005-02-09,14.079999923706055,14.119999885559082,13.850000381469727,13.90999984741211,1454601.0,0.013678875139454982,1.1599960327148438,-2.1250029802351755,62.14691122416322,46.67684992176004,-0.2209450686653991,-0.2691880162932705,0.39252986549305824,0.26496985462712175,28.00441633903239,0.26999950408935547,-0.16803150821458246,0.2615000247955326,-0.08425761747157345,0.6072576670626386,0.08862120366197956,0.4343788459290856,-0.37945452395854673,90.47620128882252,27.682048913607318,0.17287882113355324,2,-0.2199997901916504,-0.024999618530273438,0.6724998950958252,0.7300000190734881,0.26000022888183594,2,0.025568157573007122,1.1000123978370169,13.890000343322756,2.5000119209402127,13.970000267028807,1.4000000000000177,13.9399995803833,0.025568157573007122
2578,2005-02-10,13.960000038146973,14.210000038146973,13.90999984741211,13.949999809265135,1097454.0,-0.008522719191002448,-5.666659602424448,0.05882484937563454,64.70589225268122,50.946165672247396,-0.08828142583735676,-0.15891070084742864,0.4982738209818258,0.39558423270421805,26.769534653728293,0.3000001907348633,-0.09460277202692069,0.14250011444091726,-0.20140158654978002,0.48640181543161454,-0.029450736054430493,0.314450964936265,-0.2007310103858444,50.980414156260565,-16.831636725449698,0.17195085049534833,2,-0.014999866485595703,0.04500007629394531,0.807499885559082,0.8650002479553223,0.38000011444091797,3,0.017191960634838077,1.1599960327148438,14.079999923706055,1.1000123978370169,13.890000343322756,2.5000119209402127,13.970000267028807,0.017191960634838077
2579,2005-02-11,13.970000267028807,14.050000190734865,13.859999656677244,14.039999961853027,872582.0,0.0007163487718129247,3.222226931716947,-6.999809269501128,66.86749375946131,54.309075924855556,-0.05902636208164047,-0.1788691757487566,0.47190565037362653,0.3915742599457559,26.239417795568688,0.19000053405762074,-0.05359910910994259,0.1530003070831274,-0.18993440640626247,0.49593502057251726,-0.018467049661568424,0.3244676638278232,-0.13861427760594403,38.46165132230422,-34.46659147582116,0.17146735674469532,2,-0.01500034332275213,-0.0349998474121076,0.7424998283386248,0.8550000190734881,0.15999984741211115,4,0.021474601646422897,-5.666659602424448,13.960000038146973,1.1599960327148438,14.079999923706055,1.1000123978370169,13.890000343322756,0.021474601646422897
2580,2005-02-14,14.039999961853027,14.109999656677244,13.899999618530273,13.949999809265135,896902.0,0.005010715353344075,-1.210520503940151,-1.2857220708446795,61.80557211241716,55.81505718291641,-0.1073990507218685,-0.2506959298652749,0.3840796560981836,0.331066447103348,25.571197468146888,0.21000003814697088,-0.008071713406136993,0.2159999847412113,-0.13955150294197693,0.5715514724243995,0.03822424089961629,0.3937757285828063,-0.18000030517578303,56.410275220383966,-16.663470626481285,0.17777574384159456,2,-0.08500003814697266,-0.10499954223632812,0.6725001335144043,0.7850003242492676,0.1599998474121076,0,0.024928802166715558,3.222226931716947,13.970000267028807,-5.666659602424448,13.960000038146973,1.1599960327148438,14.079999923706055,0.024928802166715558
2581,2005-02-15,14.260000228881836,14.3100004196167,13.9399995803833,13.9399995803833,1745630.0,0.015669534731236112,-1.3125005587924123,3.5555567329291886,64.74360502684652,57.75764942285492,-0.3133177736187669,-0.4662477658935593,0.1500538744680071,0.11985798517598312,24.46425042002404,0.37000083923339844,0.06464802935439096,0.4180002212524414,0.013207788687106259,0.8227926538177766,0.21560400496977294,0.6203964375351099,-0.4000005722045916,89.13039421990484,16.6032765997532,0.20239621628266788,2,-0.25500011444091797,-0.38500022888183594,0.4524998664855957,0.565000057220459,-0.07000064849853516,1,0.0028050463682331994,-1.210520503940151,14.039999961853027,3.222226931716947,13.970000267028807,-5.666659602424448,13.960000038146973,0.0028050463682331994
2582,2005-02-16,14.329999923706055,14.359999656677244,14.149999618530273,14.260000228881836,2032554.0,0.004908814425012675,2.2307906744722357,0.21874860301896915,65.83852918423459,60.311135852301966,-0.3530325780107493,-0.5187386033066126,0.06429624724536076,0.06058344222697265,23.018264964514394,0.21000003814697088,0.11188421070452925,0.45999994277954137,0.0021789362112176747,0.9178209493478651,0.23108943949537952,0.6889104460637032,-0.43000030517578125,94.00005340576207,21.929483400449286,0.2289105032841617,2,-0.30000019073486506,-0.49499988555908203,0.28749990463256836,0.49500036239624023,0.02999973297118963,2,-0.004186982991055466,-1.3125005587924123,14.260000228881836,-1.210520503940151,14.039999961853027,3.222226931716947,13.970000267028807,-0.004186982991055466
2583,2005-02-17,14.899999618530273,14.899999618530273,14.270000457763672,14.31999969482422,3548527.0,0.03977667116950023,1.1724111849569367,8.285749318801065,79.90195849270778,63.50437671841679,-0.8300370671451205,-1.0438063613427069,-0.5109718947209458,-0.49303230536789044,21.603237346449838,0.6299991607666016,0.14448304591384442,0.9674996376037601,0.33007481094879054,1.6049244642587297,0.6487872242762744,1.2862120509312458,-0.9600000381469727,100.0,25.39144239917124,0.318712413327485,2,-0.5399999618530273,-0.7949995994567871,-0.39749956130981445,-0.16499948501586914,-0.5399999618530291,3,-0.037583857736878334,2.2307906744722357,14.329999923706055,-1.3125005587924123,14.260000228881836,-1.210520503940151,14.039999961853027,-0.037583857736878334
2584,2005-02-18,14.539999961853027,15.050000190734865,14.449999809265135,14.760000228881836,2865574.0,-0.024161051402278866,-1.9999976158176107,-0.37931085511712226,65.7777853129855,65.03523957336476,-0.42016135509851793,-0.6311043119249202,-0.16117730979576095,-0.12304654621296685,20.029592948159003,0.6000003814697301,0.17833563294176535,0.5534999847412116,-0.09821104016253557,1.2052110096449589,0.22764447228933804,0.8793554971930853,-0.4080003738403324,55.65217607638671,-17.234169966494562,0.3258555124518735,2,-0.10500001907348455,-0.3599996566772461,-0.07249975204467773,0.16000032424926758,-0.18000030517578303,4,-0.013755145102465893,1.1724111849569367,14.899999618530273,2.2307906744722357,14.329999923706055,-1.3125005587924123,14.260000228881836,-0.013755145102465893
2585,2005-02-21,14.369999885559082,14.670000076293945,14.289999961853027,14.65999984741211,1046342.0,-0.011691889734522398,1.4516103230490465,1.3181800448226384,58.95196561107232,65.6377458862855,-0.20948383462721054,-0.406328511133772,-0.006469545283788847,0.055733121009357234,18.032573139936588,0.38000011444091797,0.2329566984027167,0.33549990653991735,-0.2777046633409519,0.9487044764207866,0.028897621599483614,0.6421021914803511,0.680000305175783,38.738744930923026,-29.448981216098183,0.3066022849404346,2,0.08000040054321289,-0.18999958038330078,0.0950005054473877,0.3300004005432129,-0.18999958038330256,0,-0.01670144558312403,-1.9999976158176107,14.539999961853027,1.1724111849569367,14.899999618530273,2.2307906744722357,14.329999923706055,-0.01670144558312403
2586,2005-02-22,14.479999542236328,14.550000190734865,14.279999732971193,14.279999732971193,1664465.0,0.0076548126341871026,-1.7000071525642422,-0.6896546054254149,62.3931700565603,65.66510797877407,-0.253666592520462,-0.47947953241158814,-0.1336999895370603,-0.04986765267941706,17.663747744172518,0.2700004577636719,0.26359213537256565,0.4064995765686028,-0.2162707671076518,1.0292699202448574,0.0951144047304755,0.7178847484067301,0.5700006484985369,36.666634877542926,-29.39289135312392,0.31138517183812775,2,-0.024999618530273438,-0.2999992370605469,-0.02749919891357422,0.2200007438659668,-0.37999916076660156,1,-0.0193369987446802,1.4516103230490465,14.369999885559082,-1.9999976158176107,14.539999961853027,1.1724111849569367,14.899999618530273,-0.0193369987446802
2587,2005-02-23,14.65999984741211,14.699999809265135,14.3100004196167,14.399999618530273,1460221.0,0.012430960695181126,1.2941130271853292,1.3000023841880763,69.19831766946041,66.1642663584162,-0.3830205053085649,-0.6237261053695953,-0.3346751735759277,-0.22421804840256954,18.040320814623566,0.3899993896484357,0.29816433701697775,0.5434998989105218,-0.11735342401387427,1.2043532218349178,0.21307323744832374,0.8739265603727198,0.35920032501220867,49.99993886700996,-18.8595453139866,0.3304266614621977,2,-0.2049999237060547,-0.4799995422363281,-0.2824997901916504,-0.009999752044677734,-0.5699996948242188,2,-0.032060045833614104,-1.7000071525642422,14.479999542236328,1.4516103230490465,14.369999885559082,-1.9999976158176107,14.539999961853027,-0.032060045833614104
2588,2005-02-24,14.4399995803833,14.699999809265135,14.380000114440918,14.699999809265135,1037975.0,-0.015006839653388226,1.4615339471078217,-0.9999999999999931,60.416668322351526,65.44750797651511,-0.09808682723117279,-0.37407441500235805,-0.1341253750218172,0.00036987139708877237,18.531042398530925,0.319999694824217,0.33452060993367105,0.2924996376037594,-0.3679584828244824,0.9529577580320012,-0.037729422610361496,0.6227286978178803,0.5496325744628923,20.779188609419588,-44.59159355303528,0.3302290602141208,2,0.03500032424926758,-0.25999927520751953,-0.1574993133544922,0.15000057220458984,-0.28999996185302734,3,-0.005540161082465467,1.2941130271853292,14.65999984741211,-1.7000071525642422,14.479999542236328,1.4516103230490465,14.369999885559082,-0.005540161082465467
2589,2005-02-25,14.579999923706055,14.619999885559082,14.399999618530273,14.479999542236328,940435.0,0.009695314916279063,1.4444432670707412,-0.3846165132230522,62.15139109207145,65.48593230758783,-0.15920076018405105,-0.46714255947876815,-0.2878370771012513,-0.13545951991076066,18.49816837283971,0.2200002670288086,0.3442835679633056,0.3874999999999993,-0.26138142922417806,1.0363814292241766,0.0630592853879115,0.7119407146120871,0.381246934265139,71.42860386646763,8.794326101492231,0.32444071461208845,2,-0.08500003814697266,-0.39999961853027344,-0.4374997615814209,-0.08999967575073242,-0.47000026702881037,4,-0.015089181631003035,1.4615339471078217,14.4399995803833,1.2941130271853292,14.65999984741211,-1.7000071525642422,14.479999542236328,-0.015089181631003035
2590,2005-02-28,14.600000381469727,14.68000030517578,14.470000267028807,14.56999969482422,1435106.0,0.0013717735163463196,1.210520503940211,0.3000057220240529,64.48979782492171,65.45773150737395,-0.10215398054674552,-0.44954726953064394,-0.32385582970872484,-0.1522480904099357,18.524052294391097,0.21000003814697266,0.36245782533029036,0.3690004348754883,-0.2806924652893308,1.0186933350403073,0.04415398479307875,0.6938468849578978,0.3339965915014673,76.19061675469253,12.38292538544544,0.3248464500824096,2,-4.76837158203125e-07,-0.4200000762939453,-0.5800004005432129,-0.1550002098083496,-0.48000049591064453,0,-0.016438405378200516,1.4444432670707412,14.579999923706055,1.4615339471078217,14.4399995803833,1.2941130271853292,14.65999984741211,-0.016438405378200516
2591,2005-03-01,14.649999618530273,14.949999809265135,14.470000267028807,14.520000457763672,2916542.0,0.0034246051886412943,-3.1739173701755776,4.333206179668386,62.33765858451579,65.06874588518298,-0.10170990323496021,-0.46926232895766695,-0.3893002728045758,-0.19503963724333673,19.15115104669508,0.4799995422363281,0.3815736243165091,0.3844996929168705,-0.27776021951205365,1.0467596053457946,0.05336973670240752,0.7156296491313334,-0.36999988555908025,53.12492549412312,-7.007435831276062,0.3311299562144625,3,0.01000070571899414,-0.4199995994567871,-0.6849994659423828,-0.2199993133544922,-0.4499998092651385,1,-0.032081865228174355,1.210520503940211,14.600000381469727,1.4444432670707412,14.579999923706055,1.4615339471078217,14.4399995803833,-0.032081865228174355
2592,2005-03-02,14.199999809265135,14.4399995803833,13.970000267028807,14.399999618530273,4778621.0,-0.030716711329872637,2.357141154151395,-1.5384700030811351,54.54545126145129,62.25135619282115,0.36644581614357463,0.004601015388020713,0.04712158447545001,0.25754857804446907,19.22073606963984,0.6799993515014666,0.40200389436657247,-0.08050012588501154,-0.7211402161879477,0.5601399644179246,-0.4008201710364787,0.23981991926645563,0.75,23.469352007193432,-36.25833625754163,0.3203200451514677,3,0.310000419616701,0.12500047683715998,-0.2724995613098127,0.2300004959106463,-0.03999996185302557,2,-0.007042213319619961,-3.1739173701755776,14.649999618530273,1.210520503940211,14.600000381469727,1.4444432670707412,14.579999923706055,-0.007042213319619961
2593,2005-03-03,13.979999542236328,14.199999809265135,13.93000030517578,14.149999618530273,4771812.0,-0.015492976759426624,-1.0000070642920962,0.8500011920940248,50.17542591605459,60.517760704273265,0.49418933485453387,0.25583241894396735,0.2542536894914935,0.4808002943042524,18.817401174394107,0.26999950408935547,0.3949001796960232,-0.3120003700256344,-0.9199683419428712,0.2959676018916024,-0.6159843559842528,-0.008016384067015991,0.9700002670288068,4.901888369562242,-55.13989174092901,0.3039839859586182,3,0.4600005149841291,0.3450007438659668,-0.05249929428100586,0.4500007629394531,0.3600006103515625,3,0.007868427321419347,2.357141154151395,14.199999809265135,-3.1739173701755776,14.649999618530273,1.210520503940211,14.600000381469727,0.007868427321419347
2594,2005-03-04,14.09000015258789,14.170000076293945,13.979999542236328,13.979999542236328,3664452.0,0.007868427321419347,-2.454535996670828,-0.6470621234390602,50.86505510025954,59.61921509196073,0.3505024985740306,0.16616503311286124,0.12885165995244208,0.3728077347019614,18.498853293500634,0.1900005340576172,0.3820600163519696,-0.20949978828430105,-0.8027058271060117,0.3837062505374096,-0.5061028076951555,0.08710323112655338,0.8191996765136693,15.686267176664687,-42.96361766665868,0.2966030194108551,3,0.3499999046325666,0.2350001335144043,-0.21250009536743164,0.26000022888183594,0.3099994659423828,4,0.00425830129826954,-1.0000070642920962,13.979999542236328,2.357141154151395,14.199999809265135,-3.1739173701755776,14.649999618530273,0.00425830129826954
2595,2005-03-07,14.420000076293945,14.43000030517578,14.079999923706055,14.170000076293945,1643455.0,0.023420860193918758,1.5925910227610094,2.272714662227771,52.66666412353516,58.538492210513496,0.03167158072917964,-0.13533201287508767,-0.21206546987132313,0.05026795831319042,18.752600654080542,0.3500003814697248,0.28696640489161496,0.09800014495849574,-0.4764229390787982,0.6724232289957897,-0.18921139706015033,0.3852116869771418,0.45003177185058263,48.039216602917115,-6.476043047665449,0.28721154201864685,3,0.019999980926511896,-0.05499982833862305,-0.5625,-0.1099996566772461,0.039999961853027344,0,-0.021497948542062217,-2.454535996670828,14.09000015258789,-1.0000070642920962,13.979999542236328,2.357141154151395,14.199999809265135,-0.021497948542062217
2596,2005-03-08,14.5,14.550000190734865,14.350000381469727,14.399999618530273,1542445.0,0.005547844887849429,-1.0000095367977517,0.40000152587890625,52.8239213183897,56.7191148381723,-0.050503953065089036,-0.1763296413537283,-0.3042123407816604,-0.024924327459409312,18.97643762063893,0.1999998092651385,0.24783602821903727,0.1475000858306892,-0.3941881773749234,0.6891883490363018,-0.123344045772118,0.41834421743349637,0.3324305864257777,91.9354516187084,40.662643139560515,0.2708441316028065,3,-0.05999994277954279,-0.125,-0.6499998569488525,-0.18999958038330078,0.14999961853027344,1,-0.026206904444201262,1.5925910227610094,14.420000076293945,-2.454535996670828,14.09000015258789,-1.0000070642920962,13.979999542236328,-0.026206904444201262
2597,2005-03-09,14.4399995803833,14.5600004196167,14.31999969482422,14.420000076293945,1038677.0,-0.004137959973565475,-1.181822122616378,0.19999427797592936,40.80000274658099,54.539485329753354,-0.02792949166404668,-0.09273043823475824,-0.2569841663799757,0.03846594312980045,19.656443549929563,0.2400007247924787,0.23754739220239074,0.06949968338012624,-0.4577961564817965,0.596795523242049,-0.19414823655083602,0.3331476033110885,0.3563337947924765,80.9522512007969,34.36246305533615,0.2636479199309617,3,4.7683715642676816e-07,-0.06499958038330078,-0.5799994468688965,-0.12999916076660156,0.1900005340576172,2,-0.016620483247395956,-1.0000095367977517,14.5,1.5925910227610094,14.420000076293945,-2.454535996670828,14.09000015258789,-0.016620483247395956
2598,2005-03-10,14.199999809265135,14.4399995803833,14.109999656677244,14.390000343322756,1461726.0,-0.016620483247395956,1.2758693264405587,-9.500262266940238,42.857142857142826,52.39567997031684,0.19494688238474467,0.17515152342454243,-0.03409831042817402,0.2792170220166046,20.53735108592811,0.32999992370605646,0.20162124295321426,-0.18250007629394638,-0.6805752004702477,0.3155750478823549,-0.43153763838209613,0.06653748579420338,0.5616802431106418,37.93102314300952,-7.202102983135333,0.24903756208815037,3,0.24000024795532227,0.17500019073486506,-0.3299996852874738,0.11000061035156428,0.3600006103515643,3,-0.0028168987598807815,-1.181822122616378,14.4399995803833,-1.0000095367977517,14.5,1.5925910227610094,14.420000076293945,-0.0028168987598807815
2599,2005-03-11,14.270000457763672,14.479999542236328,14.1899995803833,14.199999809265135,987305.0,0.0049296231999147455,-5.444364383880983,-0.3684234302062967,47.8070316699118,50.542039286426856,0.08532081306324812,0.13573786444680636,-0.1223642145028414,0.2092646635298756,21.288013105275017,0.28999996185302734,0.12987127806380094,-0.12749943733215297,-0.5900722468568489,0.33507337219254296,-0.35878584209450004,0.10378696743019411,0.4584124047241058,39.58340369985516,-6.095902731083015,0.2312864047623477,3,0.16999959945678533,0.10499954223632812,-0.40000033378601074,0.039999961853027344,-0.3400001525878924,4,0.0049053743923417326,1.2758693264405587,14.199999809265135,-1.181822122616378,14.4399995803833,-1.0000095367977517,14.5,0.0049053743923417326
2600,2005-03-14,14.390000343322756,14.420000076293945,14.239999771118164,14.239999771118164,965022.0,0.008409241885749097,-1.3999949137563816,2.142845465320607,48.034953592746454,48.952849842896924,-0.07554455303538354,0.04564374852778563,-0.26251292355962796,0.09176773259035365,22.392851083106315,0.18000030517578125,0.09960659529601656,-0.02499957084655513,-0.45603251553607116,0.4060333738429609,-0.24051604319131314,0.19051690149820288,0.30647601687254244,62.222269317170884,14.76664178913164,0.2155164723447583,3,-0.14499998092651545,0.04499959945678711,-0.495000362396242,-0.07999992370605646,-0.5300006866455114,0,0.0006948766482939295,-5.444364383880983,14.270000457763672,1.2758693264405587,14.199999809265135,-1.181822122616378,14.4399995803833,0.0006948766482939295
2601,2005-03-15,14.300000190734865,14.5,14.260000228881836,14.390000343322756,1124519.0,-0.006254353748480157,-1.8235254518730688,-0.5999987284390883,41.818196005061466,47.53871036996473,-0.04516219419181944,0.14629486154804106,-0.19154379797011067,0.18185684777133915,23.6008252596392,0.23999977111816406,0.04722370229393569,-0.11699972152709748,-0.5453674143700358,0.3113679713158408,-0.3311835679485675,0.09718412489437256,0.36581712725965154,42.22226931717097,-4.708630115699279,0.21418384642146923,3,-0.05499982833862482,0.13499975204467773,-0.3575000762939471,0.010000228881834161,-0.560000419616701,1,0.011188800369091867,-1.3999949137563816,14.390000343322756,-5.444364383880983,14.270000457763672,1.2758693264405587,14.199999809265135,0.011188800369091867
2602,2005-03-16,14.270000457763672,14.369999885559082,14.170000076293945,14.359999656677244,789444.0,-0.002097883396577127,2.6363715179941565,0.9999894036366521,45.771168591964766,47.04934844506585,-0.004680885414936498,0.18084091985478068,-0.18034894104130927,0.21496542621671821,24.5208162385474,0.19999980926513672,-0.01773989915422547,-0.14399948120117223,-0.575759533010757,0.28776057060841254,-0.3598795071059637,0.07188054470361926,0.36638417971809467,41.02581031679103,-8.832520804765146,0.2158800259047923,3,-4.76837158203125e-07,0.17999982833862305,-0.32250022888183594,0.039999961853027344,-0.48000049591064453,2,0.026629232556181215,-1.8235254518730688,14.300000190734865,-1.3999949137563816,14.390000343322756,-5.444364383880983,14.270000457763672,0.026629232556181215
2603,2005-03-17,14.34000015258789,14.369999885559082,14.130000114440918,14.25,954002.0,0.0049053743923417326,2.2000050862759557,-1.0000105964756318,43.8144405915139,46.265946832983005,-0.020388257179231317,0.0703428860365598,-0.25712218461815795,0.14659712727108776,23.612899681773914,0.23999977111816406,-0.08087223584219316,-0.045999813079834695,-0.41280101719364026,0.3208013910339709,-0.22940041513673748,0.1374007889770681,0.26812911160163644,56.756784621610265,9.229268644839522,0.18340060205690245,3,-0.019999980926513672,0.11499977111816406,-0.38249993324279785,-0.029999732971191406,-0.4800004959106463,3,0.020223149146946895,2.6363715179941565,14.270000457763672,-1.8235254518730688,14.300000190734865,-1.3999949137563816,14.390000343322756,0.020223149146946895
2604,2005-03-18,14.34000015258789,14.34000015258789,14.34000015258789,14.34000015258789,0.0,0.0,1.0,0.0,43.22916097525118,45.21733537206257,0.021013378528575544,0.057541325675092736,-0.2656472607321039,0.14888377074264803,22.278242741534566,0.0,-0.0922313632831191,-0.03599982261657786,-0.3959646816192546,0.32396503638609886,-0.21598225211791622,0.1439826068847605,0.24100395324108703,56.756784621610265,12.323933062554943,0.17998242950133875,3,-0.005000114440917969,0.11499977111816406,-0.36500000953674316,-0.029999732971191406,-0.6900005340576172,4,0.015341719992179037,2.2000050862759557,14.34000015258789,2.6363715179941565,14.270000457763672,-1.8235254518730688,14.300000190734865,0.015341719992179037
2605,2005-03-21,14.130000114440918,14.359999656677244,14.109999656677244,14.210000038146973,711655.0,-0.01464435396878816,-3.1666375268217792,-100.0,37.500017193640325,43.514679358201526,0.20735663709557883,0.26207605877126383,-0.06614354365686559,0.35741778548098324,21.38316533872254,0.25,-0.07662191822833009,-0.23399987220764196,-0.6104318076412856,0.14243206322600166,-0.42221583992446376,-0.04578390449082015,0.42496383936193105,5.1283179889720545,-36.62683368877037,0.18821596771682164,3,0.2049999237060547,0.3449997901916504,-0.18499994277954102,0.18000030517578125,-0.40000057220458984,0,-0.014154268056993047,1.0,14.34000015258789,2.2000050862759557,14.34000015258789,2.6363715179941565,14.270000457763672,-0.014154268056993047
2606,2005-03-22,14.199999809265135,14.329999923706055,14.100000381469727,14.229999542236328,1106856.0,0.004953976946728833,-1.0000082928710334,0.37499701976494126,49.99999999999999,44.536901275248084,0.10094179515163226,0.17921224106473588,-0.1402397327497198,0.28283145171684865,20.500279638504598,0.22999954223632812,-0.06798535560560559,-0.1500001907348647,-0.5290849412452125,0.22908455977548314,-0.3395425659900386,0.03954218452030922,0.3299655985926311,37.036893135297724,-6.740833916638756,0.18954237525517417,3,0.10000038146972834,0.2900004386901873,-0.254999637603758,0.11000061035156428,-0.7799997329711896,1,-0.023943673039069302,-3.1666375268217792,14.130000114440918,1.0,14.34000015258789,2.2000050862759557,14.34000015258789,-0.023943673039069302
2607,2005-03-23,14.1899995803833,14.220000267028807,14.050000190734865,14.130000114440918,737349.0,-0.0007042414800111363,1.8333147897957809,-1.9999999999998817,57.046977717954455,46.11354959311604,0.08018218267743293,0.16042069083303545,-0.12712195541211457,0.2883000014930772,19.229612669603572,0.17000007629394176,-0.0912222802114151,-0.1365004062652595,-0.49222210252788123,0.21922128999736223,-0.3143612543965695,0.04136044186605048,0.31596722336718663,43.74985098824564,-4.741118489937328,0.17786084813131048,3,0.08500051498413086,0.3000006675720215,-0.2499995231628418,0.12000083923339844,-0.7299995422363281,2,-0.03171246106921877,-1.0000082928710334,14.199999809265135,-3.1666375268217792,14.130000114440918,1.0,14.34000015258789,-0.03171246106921877
2608,2005-03-24,14.359999656677244,14.5,14.100000381469727,14.149999618530273,935247.0,0.011980273525092677,-1.5806550851081502,3.500031789426807,58.70966035047213,47.324952779844956,-0.07234274295157483,-0.016738258286631336,-0.2909976306462898,0.11423177154456887,18.02435493738559,0.39999961853027344,-0.11908562761519192,0.03749966621398748,-0.3146292621440434,0.38962859457201837,-0.13856479796502796,0.21356413039300293,-0.42999935150146484,68.8887994082973,15.577057030608252,0.17606446417901583,3,-0.08499956130981268,0.13000059127807795,-0.4274997711181623,-0.0499992370605451,-0.6099996566772443,3,-0.039693573011972405,1.8333147897957809,14.1899995803833,-1.0000082928710334,14.199999809265135,-3.1666375268217792,14.130000114440918,-0.039693573011972405
2609,2005-03-25,14.359999656677244,14.359999656677244,14.359999656677244,14.359999656677244,0.0,0.0,1.0,0.0,47.540966947375104,47.27006537480369,-0.06507738298254928,-0.0359061292113001,-0.28474695770377956,0.1102819771049699,16.753963579675162,0.0,-0.10480685605601359,0.048499679565427556,-0.2828945740637998,0.3798939331946549,-0.11719744724918613,0.21419680638004124,-0.4185993576049807,68.8887994082973,14.294196386299177,0.16569712681461365,3,-0.08499956130981268,0.13000059127807795,-0.1274998188018781,-0.0499992370605451,-0.6499996185302717,4,-0.03481894233663896,-1.5806550851081502,14.359999656677244,1.8333147897957809,14.1899995803833,-1.0000082928710334,14.199999809265135,-0.03481894233663896
2610,2005-03-28,14.359999656677244,14.359999656677244,14.359999656677244,14.359999656677244,0.0,0.0,1.0,0.0,43.85963591402538,47.496892031355245,-0.07798105408521572,-0.05777019301623021,-0.27578837819747015,0.10421635241090499,15.241476384456632,0.0,-0.0792296425948038,0.060499715805052645,-0.24312572417547607,0.36412515578558136,-0.09131300418521171,0.212312435795317,-0.4074273635864252,68.8887994082973,18.2319667075882,0.15181271999026436,3,-0.08499956130981268,0.08000040054321289,-0.052499532699583185,-0.0499992370605451,-0.6399993896484375,0,-0.04944290077450164,1.0,14.359999656677244,-1.5806550851081502,14.359999656677244,1.8333147897957809,14.1899995803833,-0.04944290077450164
2611,2005-03-29,14.18000030517578,14.34000015258789,14.119999885559082,14.289999961853027,927141.0,-0.0125347740811238,1.095240257764497,-100.0,39.682562509224475,46.820380244384104,0.0929845433139107,0.08981759715665483,-0.08873734887781737,0.2807142644749714,12.786765094240602,0.2399997711181623,-0.07719580684512728,-0.09599967002868759,-0.35485549587593823,0.16285615581856305,-0.2254275829523138,0.03342824289493862,-0.21647945794677703,28.88892656492656,-17.1948325489841,0.12942791292362554,3,0.09499979019165217,0.25999975204467773,0.1349999904632586,0.13000011444091975,-0.45000076293945135,1,-0.031734890920643966,1.0,14.359999656677244,1.0,14.359999656677244,-1.5806550851081502,14.359999656677244,-0.031734890920643966
2612,2005-03-30,14.100000381469727,14.239999771118164,14.020000457763672,14.06999969482422,1214281.0,-0.005641743440361724,-2.3846266707748285,-0.27273436619472036,45.4545690993756,47.002616745257626,0.16353102872572656,0.17069322162341827,0.0017209395519444115,0.35383791414245813,12.606173571659735,0.2199993133544922,-0.08751260416558893,-0.17099962234497035,-0.43971193014511556,0.09771268545517486,-0.30535577624504207,-0.03664346844489863,-0.12574995118530374,16.666666666666664,-29.190568426680905,0.1343561539000723,3,0.15999984741210938,0.33999967575073065,0.2174997329711914,0.21000003814697266,-0.2200002670288086,2,-0.04822697069352144,1.095240257764497,14.18000030517578,1.0,14.359999656677244,1.0,14.359999656677244,-0.04822697069352144
2613,2005-03-31,14.09000015258789,14.199999809265135,14.039999961853027,14.18000030517578,1229886.0,-0.0007092360717222412,1.4615520049298343,-2.999936423167516,41.346130921268575,46.79339118370401,0.1501268446944266,0.1995900460073976,0.026147536036155827,0.3550775279729059,12.567572521368126,0.1599998474121076,-0.07551779743922893,-0.18649988174438548,-0.43378178629739494,0.06078202280862399,-0.3101408340208902,-0.06285892946788074,-0.10523473090915658,20.58819404513145,-24.98601781214992,0.12364095227650496,3,0.1700000762939453,0.3499999046325666,0.22749996185302734,0.2200002670288086,-0.09000015258789062,3,-0.044712569738702745,-2.3846266707748285,14.100000381469727,1.095240257764497,14.18000030517578,1.0,14.359999656677244,-0.044712569738702745
2614,2005-04-01,14.149999618530273,14.270000457763672,14.09000015258789,14.09000015258789,1255101.0,0.00425830129826954,-5.000063578853673,-0.6666596024244611,37.755047425902646,46.8217278761776,0.06743276083362915,0.1521150820803303,-0.0123057313376993,0.2797115226288689,12.416587626506647,0.18000030517578125,-0.07178577020064303,-0.1295003890991211,-0.3685752591288427,0.10957448093060052,-0.2490378241139819,-0.00996295408426029,-0.1549295052851143,38.23513737149929,-5.017028791431073,0.11953743501486117,4,0.1100006103515625,0.29000043869018377,0.17750048637390137,0.16000080108642578,-0.2999992370605469,4,-0.02826852503984878,1.4615520049298343,14.09000015258789,-2.3846266707748285,14.100000381469727,1.095240257764497,14.18000030517578,-0.02826852503984878
2615,2005-04-04,14.109999656677244,14.25,13.8100004196167,14.220000267028807,2019179.0,-0.0028268525039849557,4.176463328433959,-1.833359824522364,39.784899925551514,45.68671675679443,0.11655422443693375,0.17676250538908356,0.05083176417580937,0.3026789724308401,11.85112972884199,0.4399995803833008,-0.07052088328068251,-0.15400032997131596,-0.3949108203150118,0.08691016037237986,-0.274455575143163,-0.03354508479946894,0.3900003433227557,56.603658152569636,12.675062130258425,0.1204552451718476,4,0.04500055313110529,0.27000045776367365,0.22750043869018732,0.12000036239624201,-0.09999942779540838,0,-0.028348662527499124,-5.000063578853673,14.149999618530273,1.4615520049298343,14.09000015258789,-2.3846266707748285,14.100000381469727,-0.028348662527499124
2616,2005-04-05,14.119999885559082,14.220000267028807,14.0,14.220000267028807,1227980.0,0.0007087334603232964,3.3999885559519796,0.9090893327784552,41.758200299097744,43.98796371025479,0.10506088894390331,0.14422862063480224,0.05521332242075694,0.27968292723707755,10.937899024047935,0.22000026702880682,-0.06876267287382376,-0.12500009536743129,-0.34671583284366214,0.09671564210879957,-0.2358579641055467,-0.014142226629315857,0.3662001228332521,67.39118265971452,22.141356461795624,0.11085786873811573,4,0.03500032424926758,0.26000022888183594,0.2700002193450928,0.06000041961669922,-0.1700000762939471,1,-0.028328585111347393,4.176463328433959,14.109999656677244,-5.000063578853673,14.149999618530273,1.4615520049298343,14.09000015258789,-0.028328585111347393
2617,2005-04-06,14.199999809265135,14.329999923706055,14.09000015258789,14.09000015258789,780700.0,0.005665717022269368,-3.363645821592988,-1.0999923706345742,42.39127843273829,42.17481016383992,0.029758052420509884,0.0477761227243807,-0.012402491167497587,0.19292828997875944,9.924728187296694,0.23999977111816406,-0.03277125523203139,-0.033000183105469816,-0.23541718432425718,0.16941681811331755,-0.1342086837148635,0.06820831750392387,0.27267620735168663,74.99995415022919,29.916606319323286,0.10120850060939371,4,-0.11499977111816229,-0.014999389648435724,0.245000362396242,-0.019999504089353692,-0.17000007629394176,2,-0.033098610798722894,3.3999885559519796,14.119999885559082,4.176463328433959,14.109999656677244,-5.000063578853673,14.149999618530273,-0.033098610798722894
2618,2005-04-07,14.15999984741211,14.239999771118164,14.050000190734865,14.170000076293945,997184.0,-0.0028168987598807815,1.5333341810459689,-0.09091145539824844,40.62497516470759,41.40636663243242,0.042917828799367896,0.08919901779173678,0.039127368840279786,0.23050283778702152,9.770250386049925,0.189999580383299,-0.034200522043489556,-0.07100014686584544,-0.27556904430525897,0.1335687505735681,-0.17328459558555132,0.03128430185386044,0.29942265726471007,67.30764645792183,22.721849733670787,0.10228444871970667,4,-0.07499980926513672,0.025000572204589844,0.25750041007995605,0.020000457763671875,-0.18000030517578125,3,-0.019773992654552486,-3.363645821592988,14.199999809265135,3.3999885559519796,14.119999885559082,4.176463328433959,14.109999656677244,-0.019773992654552486
2619,2005-04-08,14.34000015258789,14.43000030517578,14.1899995803833,14.25,1615763.0,0.012711886095724712,-1.285710393184423,-8.999809269502194,61.290332504422366,43.34311069803209,-0.15669600603850853,-0.08989727950989135,-0.12250040810765839,0.05245229011829977,9.191426572591165,0.2700004577636701,-0.043507690123089304,0.10550017356872488,-0.10420892873288423,0.315209275870334,0.0006456224179203218,0.21035472471952943,0.10643391038772698,85.48384367736908,34.42366255574446,0.10485455115080469,4,-0.2199997901916504,-0.1549997329711914,0.04250001907348633,-0.15999984741210938,-0.18000030517578125,4,-0.023709912759417362,1.5333341810459689,14.15999984741211,-3.363645821592988,14.199999809265135,3.3999885559519796,14.119999885559082,-0.023709912759417362
2620,2005-04-11,14.399999618530273,14.460000038146973,14.270000457763672,14.279999732971193,1048605.0,0.0041840631313769805,-1.714310042983944,1.3333298012122041,60.86956521739146,45.69722211005064,-0.23515370557888993,-0.15716726234739475,-0.16788702092070906,-0.007943146527294331,8.537391107782275,0.18999958038330078,-0.06853164556278024,0.1649996757507317,-0.046311932094534214,0.37631128359599764,0.05934387182809786,0.27065547967336556,-0.5899991989135742,86.95643159978853,32.71283776118899,0.10565580392263306,4,-0.2649993896484375,-0.21499919891357422,-0.017499446868896484,-0.2199993133544922,-0.31999969482421875,0,-0.03819439247434386,-1.285710393184423,14.34000015258789,1.5333341810459689,14.15999984741211,-3.363645821592988,14.199999809265135,-0.03819439247434386
2621,2005-04-12,14.460000038146973,14.529999732971193,14.31999969482422,14.369999885559082,1994609.0,0.004166695917094954,-1.210520503940211,0.7500019868233984,63.91755922125068,47.74866545692565,-0.2807870478354708,-0.21562131148391472,-0.21646702534602014,-0.06783498216517359,7.6745634118535495,0.21000003814697266,-0.0727813592665072,0.21700010299682582,-0.01570474383967735,0.449704949833329,0.10064767957857512,0.3333525264150765,-0.6369996261596675,85.41671633725097,28.61283809277716,0.1163524234182513,4,-0.28999996185302734,-0.27499961853027344,-0.05749988555908203,-0.2799997329711914,-0.3299999237060547,1,-0.031120318677592684,-1.714310042983944,14.399999618530273,-1.285710393184423,14.34000015258789,1.5333341810459689,14.15999984741211,-0.031120318677592684
2622,2005-04-13,14.649999618530273,14.6899995803833,14.460000038146973,14.479999542236328,2692149.0,0.01313966665851063,-1.1904813805631245,1.8888865341414827,64.64648021508765,50.33759315623888,-0.4297583496524453,-0.3959955315418213,-0.3906686257987211,-0.2578974085922887,7.377359736162859,0.22999954223632812,-0.06773027821156674,0.38799972534179616,0.0924468666936793,0.683552583989913,0.24022329601773862,0.5357761546658537,-0.7987192337036131,93.74999999999997,36.88542940837171,0.1477764293240581,4,-0.39999961853027344,-0.39999961853027344,-0.24249958992004395,-0.4699993133544922,-0.3899993896484375,2,-0.04778155819060459,-1.210520503940211,14.460000038146973,-1.714310042983944,14.399999618530273,-1.285710393184423,14.34000015258789,-0.04778155819060459
2623,2005-04-14,14.630000114440918,14.75,14.460000038146973,14.600000381469727,1349646.0,-0.0013651538983017186,1.148151811101496,0.1764689382804699,63.36638150812997,53.183296943153024,-0.3633104176230688,-0.3722409830642235,-0.3499421417730826,-0.23823735985462946,7.314622294683004,0.28999996185302734,-0.0410131259546187,0.3535002231597897,0.01631225069111686,0.6906881956284625,0.18490623692545327,0.5220942093941261,-0.7283965778808597,78.5714650640409,22.268358847127303,0.16859398623433627,4,-0.34999990463256836,-0.34999990463256836,-0.22250008583068848,-0.4499998092651367,-0.36999988555908203,3,-0.04101164571266669,-1.1904813805631245,14.649999618530273,-1.210520503940211,14.460000038146973,-1.714310042983944,14.399999618530273,-0.04101164571266669
2624,2005-04-15,14.5600004196167,14.699999809265135,14.460000038146973,14.56999969482422,1670340.0,-0.0047846680981993295,-1.2857116906825867,-0.3333121403821681,59.259311587164326,55.34712046111001,-0.25595204813553707,-0.30031146837100664,-0.26572671563744876,-0.16771024073081975,7.248494443908548,0.2399997711181623,-0.017382786743059597,0.27250051498413086,-0.08702401670185722,0.6320250466701189,0.09273824914113682,0.4522627808271249,-0.590525165981445,60.41671633725135,5.469922567560687,0.17976226584299415,4,-0.18500041961669922,-0.2800002098083496,-0.15250039100646973,-0.38000011444091797,-0.21000003814697266,4,-0.03983522394676142,1.148151811101496,14.630000114440918,-1.1904813805631245,14.649999618530273,-1.210520503940211,14.460000038146973,-0.03983522394676142
2625,2005-04-18,13.93000030517578,14.09000015258789,13.619999885559082,13.760000228881836,2163726.0,-0.04326923738217203,-1.0888865341414826,-17.00123986647272,41.83005884112895,55.355104743557916,0.38647165614568024,0.33090245284156516,0.3704944115580453,0.4570835014326864,8.176024686330594,0.9400005340576172,-0.0013278009031107985,-0.34749960899353205,-0.7354699702367622,0.040470752249698094,-0.5414847896151471,-0.15351442837191698,0.8199996948242205,27.433662674456816,-29.5365766339799,0.19398518062161535,4,0.25499963760376154,0.25499963760376154,0.47749972343445,0.2500000000000018,0.43999958038330256,0,0.01651109384045535,-1.2857116906825867,14.5600004196167,1.148151811101496,14.630000114440918,-1.1904813805631245,14.649999618530273,0.01651109384045535
2626,2005-04-19,13.859999656677244,14.029999732971193,13.800000190734865,13.899999618530273,1075563.0,-0.00502517207214459,-1.875014156201076,-0.2352937876561069,42.105236740314986,55.32332233328866,0.46456691420153895,0.3943433020491671,0.44860995419467464,0.5231742672830944,9.114264976208464,0.22999954223632812,0.01303929725493802,-0.40050024986267196,-0.8303092525537838,0.02930875282843992,-0.6154047512082279,-0.18559574851711602,0.867400341033937,21.23891564709312,-39.142831892169426,0.214904501345556,4,0.3250002861022967,0.3250002861022967,0.4800004959106463,0.32000064849853693,0.5500001907348651,1,0.015873035532351087,-1.0888865341414826,13.93000030517578,-1.2857116906825867,14.5600004196167,1.148151811101496,14.630000114440918,0.015873035532351087
2627,2005-04-20,13.739999771118164,14.0,13.699999809265135,13.979999542236328,1351318.0,-0.00865800061555333,1.142853250318471,5.9999999999997335,39.26378645173294,55.17207914295815,0.5726768727461113,0.5047822137995688,0.5693724447941939,0.6318205791311335,9.991950927203161,0.30000019073486506,0.024829440748854736,-0.4980001449584961,-0.9864606810667595,-0.00953960885023264,-0.7422304130126278,-0.25376987690436437,0.9652522243499746,10.619457823546638,-52.53234422644992,0.24423026805413137,4,0.44500017166137695,0.44500017166137695,0.6000003814697266,0.4400005340576172,0.6800003051757812,2,0.028384304935910265,-1.875014156201076,13.859999656677244,-1.0888865341414826,13.93000030517578,-1.2857116906825867,14.5600004196167,0.028384304935910265
2628,2005-04-21,13.789999961853027,13.850000381469727,13.68000030517578,13.739999771118164,1477296.0,0.0036390241315698013,-1.000011219755725,-0.20833432674502697,38.88889870035374,52.68303094250608,0.519280664820192,0.43204050351565826,0.5246001357910544,0.5727180307936273,10.550964950199807,0.1700000762939471,0.03493675707605526,-0.4194999694824215,-0.9432305335011293,0.10423059453628625,-0.6813652514917745,-0.15763468747306852,0.8935469914169296,15.740748916961477,-48.47414472620193,0.26186528200935383,4,0.39499998092651367,0.39499998092651367,0.570000171661377,0.3900003433227539,0.6000003814697283,3,0.03408268805866288,1.142853250318471,13.739999771118164,-1.875014156201076,13.859999656677244,-1.0888865341414826,13.93000030517578,0.03408268805866288
2629,2005-04-22,13.859999656677244,14.0,13.65999984741211,13.880000114440918,1266416.0,0.005076120015798047,1.6153834867769505,-0.4000076293654631,42.42424067277401,50.633550437548585,0.4179884864812866,0.3400984609515074,0.46042712627487425,0.4929725786217123,10.913029608779114,0.3400001525878906,0.04013037099046812,-0.3245002746582042,-0.8654342364167853,0.21643368710037691,-0.5949672555374939,-0.054033293778914526,0.8022763552384955,51.063752077283716,-13.530880534681607,0.27046698087929033,4,0.3250002861022967,0.3250002861022967,0.5275003910064715,0.32000064849853693,0.4500007629394549,4,0.028860070859517473,-1.000011219755725,13.789999961853027,1.142853250318471,13.739999771118164,-1.875014156201076,13.859999656677244,0.028860070859517473
2630,2005-04-25,13.649999618530273,13.84000015258789,13.539999961853027,13.84000015258789,1702141.0,-0.015151518279136522,2.157887868292928,9.49980926950135,37.29728615135584,47.675742318671375,0.5703962171088026,0.5208858766378803,0.6716771199292655,0.6909487429669596,11.412032098488142,0.319999694824217,0.04530793233876018,-0.49900031089782715,-1.0829218620921566,0.08492124029650228,-0.7909610864949919,-0.20703953530066244,0.9914308708583324,22.448920011988974,-40.065584745236514,0.29196077559716455,4,0.49500036239624023,0.49500036239624023,0.7450003623962402,0.5300006866455078,0.6100006103515625,0,0.05128210860820692,1.6153834867769505,13.859999656677244,-1.000011219755725,13.789999961853027,1.142853250318471,13.739999771118164,0.05128210860820692
2631,2005-04-26,13.729999542236328,13.829999923706055,13.670000076293945,13.699999809265135,1334311.0,0.0058608004352946885,-2.555583812823855,-0.15789288761733605,37.297286151355905,44.63694297825674,0.4201379997010619,0.4273551797146382,0.5867901779581981,0.6000664328527847,12.403367731597942,0.18000030517578125,0.012886698199968905,-0.3965003490447998,-1.0093549402123223,0.2163542421227227,-0.702927644628561,-0.09007305346103855,0.8673737260508538,41.30425317977796,-18.819992887319664,0.30642729558376136,4,0.41500043869018555,0.41500043869018555,0.6750004291534424,0.4500007629394531,0.6100006103515625,1,0.0466132822039782,2.157887868292928,13.649999618530273,1.6153834867769505,13.859999656677244,-1.000011219755725,13.789999961853027,0.0466132822039782
2632,2005-04-27,13.420000076293945,13.729999542236328,13.359999656677244,13.670000076293945,1876896.0,-0.022578257558476977,1.000005155011196,-8.333407508662125,32.547166416252026,41.212585745825855,0.6004582089077584,0.7207520048466467,0.8859430003882061,0.8961527049417146,13.349473445010288,0.3699998855590838,-0.03514115244403726,-0.6724997997283939,-1.3621794821899957,0.01717988273320792,-1.0173396409591948,-0.327659958497593,1.1350782597358702,9.375060535935127,-47.78167265768618,0.34483984123080125,4,0.6099996566772443,0.6349997520446777,0.9750001430511475,0.7600002288818359,0.8099994659423828,2,0.07377047432860828,-2.555583812823855,13.729999542236328,2.157887868292928,13.649999618530273,1.6153834867769505,13.859999656677244,0.07377047432860828
2633,2005-04-28,13.460000038146973,13.630000114440918,13.4399995803833,13.5,1709645.0,0.002980623071954014,-3.749961257405796,0.15999984741210938,27.777759046787352,37.71463546356175,0.42134978773293774,0.6652412913262893,0.8169619585936125,0.8444066287313046,14.346707886798637,0.21000003814697266,-0.09690062388167675,-0.6009998321533203,-1.3464535046856962,0.14445384037905562,-0.9737266684195074,-0.22827299588713323,1.0233735771216885,15.625051222714358,-36.38087990447379,0.37272683626618786,4,0.2649998664855957,0.5949997901916504,0.9225001335144043,0.7200002670288086,0.7399997711181623,3,0.07132243948188988,1.000005155011196,13.420000076293945,-2.555583812823855,13.729999542236328,2.157887868292928,13.649999618530273,0.07132243948188988
2634,2005-04-29,13.75,14.06999969482422,13.399999618530273,13.43000030517578,2285273.0,0.02154531656992109,-2.5263062791748325,-8.000000000000044,35.29412018545304,36.988420057375535,0.0048814927403384445,0.36231388252904395,0.5123588551328915,0.5439082889951532,15.086901863090475,0.6700000762939471,-0.1744660987934985,-0.2909998893737793,-1.0477770691771138,0.4657772904295552,-0.6693884792754474,0.08738870052788883,0.6659711777531765,54.92962286884021,7.041293221291809,0.3783885899016673,4,-0.03500032424926758,0.30499982833862305,0.632500171661377,0.43000030517578125,0.36999988555908203,4,0.04654547951438226,-3.749961257405796,13.460000038146973,1.000005155011196,13.420000076293945,-2.555583812823855,13.729999542236328,0.04654547951438226
2635,2005-05-02,13.710000038146973,13.93000030517578,13.710000038146973,13.779999732971193,945640.0,-0.002909088134765647,-5.285749318801039,-0.2187492549412341,32.876701591200046,35.96302726302943,0.011613907219814479,0.39084942978361426,0.542470236227528,0.5716336477110673,14.837360745650743,0.22000026702880682,-0.25877035871622844,-0.31099987030029297,-1.081123650272092,0.45912390967150607,-0.6960617602861916,0.07406201968560566,0.6426128483416473,49.29582572744527,5.900345061378253,0.3850618899858995,5,0.004999637603759766,0.3449997901916504,0.6725001335144043,0.4700002670288086,0.5399999618530273,0,0.04376370385122352,-2.5263062791748325,13.75,-3.749961257405796,13.460000038146973,1.000005155011196,13.420000076293945,0.04376370385122352
2636,2005-05-03,13.720000267028807,13.81999969482422,13.609999656677244,13.770000457763672,1238024.0,0.0007294112949678411,1.8000254315414503,0.7142915531335222,26.865679431514906,34.585459816338535,-0.022723257793323626,0.36822481029785514,0.5189475887538357,0.547855321745903,14.677005175838238,0.2100000381469762,-0.3420949407112168,-0.28099966049194514,-1.0610105007938753,0.499011179809985,-0.6710050806429102,0.10900575965901993,0.5730558256711298,50.70430859287352,13.113298018910733,0.39000542015096523,5,-0.0050005912780743955,0.33499956130981623,0.6374998092651385,0.46000003814697443,0.5299997329711932,1,0.03935859703667277,-5.285749318801039,13.710000038146973,-2.5263062791748325,13.75,-3.749961257405796,13.460000038146973,0.03935859703667277
2637,2005-05-04,13.729999542236328,13.81999969482422,13.579999923706055,13.75,1520012.0,0.000728810132136104,1.9999999999999556,0.40000762936541334,27.499974966037215,33.32002384585893,-0.03832000049211359,0.33856743203141626,0.48946044879178174,0.521281800288719,15.054197365550955,0.23999977111816584,-0.35549613474201003,-0.2475003719329827,-1.0305814083438793,0.535580664477914,-0.6390408901384301,0.14404014627246475,0.5070731643022466,49.253714347530135,16.150545950917532,0.39154051820544816,5,-0.014999866485595703,0.3250002861022949,0.6275005340576172,0.4500007629394531,0.8200006484985369,2,0.044428305221356545,1.8000254315414503,13.720000267028807,-5.285749318801039,13.710000038146973,-2.5263062791748325,13.75,0.044428305221356545
2638,2005-05-05,13.880000114440918,14.020000457763672,13.770000457763672,13.779999732971193,1219671.0,0.010925023831439784,-3.1667037543313095,-4.999904634751008,33.65383821831621,32.345534684252506,-0.19468465219926756,0.1755130789809769,0.3284055852820824,0.3576463538983017,15.036830677511112,0.29000091552734375,-0.36206826155109795,-0.08349981307983434,-0.8628457687342195,0.6958461425745508,-0.4731727909070269,0.30617316474735823,0.3044482091059777,71.64185690332002,40.258953493063345,0.38967297782719246,5,-0.16500043869018555,0.17499971389770508,0.4700000286102295,0.3000001907348633,1.0299997329711914,3,0.02521609689550841,1.9999999999999556,13.729999542236328,1.8000254315414503,13.720000267028807,-5.285749318801039,13.710000038146973,0.02521609689550841
2639,2005-05-06,14.0,14.140000343322756,13.84000015258789,13.9399995803833,1268986.0,0.008645524824904882,-1.307700207974954,0.6000019073413675,52.22929007741171,34.00464623159205,-0.32713923040158654,0.03028809432839452,0.19400458201036486,0.22680637000113535,15.716944112368141,0.30000019073486506,-0.34992676464959516,0.05350008010864293,-0.7058424878862279,0.8128426481035138,-0.3261712038887925,0.43317136410607837,-0.6400003433227557,74.99995742528539,41.3363621067883,0.37967128399743544,5,-0.25,0.05499982833862305,0.35000014305114746,0.18000030517578125,0.8500003814697266,4,0.014285700661795353,-3.1667037543313095,13.880000114440918,1.9999999999999556,13.729999542236328,1.8000254315414503,13.720000267028807,0.014285700661795353
2640,2005-05-09,13.850000381469727,14.140000343322756,13.710000038146973,14.140000343322756,1725970.0,-0.010714258466448134,1.9655197361281234,-4.833298895335005,49.696991415190304,35.38239126090698,-0.16291864467209294,0.14437251701936127,0.3269183811254912,0.3638659033720746,16.708633416568915,0.430000305175783,-0.3440417128023334,-0.06899957656860423,-0.7984378060034114,0.660438652866203,-0.43371869128600693,0.2957195381487985,-0.4744007110595714,48.21433133005095,12.442944460668784,0.36471911471740337,5,-0.10000038146972656,0.20499944686889648,0.4999997615814209,0.3299999237060547,1.0599994659423828,0,0.01949454849478527,-1.307700207974954,14.0,-3.1667037543313095,13.880000114440918,1.9999999999999556,13.729999542236328,0.01949454849478527
2641,2005-05-10,14.010000228881836,14.149999618530273,13.8100004196167,13.8100004196167,1638729.0,0.011552335235035516,-2.3999952316238704,-0.6896546054254168,57.9881857149629,38.20917118298597,-0.3118140901902837,-0.05382856953121973,0.14972778246099772,0.19188465172194213,17.510267270750653,0.3399991989135742,-0.3465742498238047,0.11350026130676305,-0.5721197948028554,0.7991203174163815,-0.22930976674804704,0.45631028936157314,-0.6191125450134294,75.43869042042002,34.978564834694104,0.3428100280548096,5,-0.2350006103515625,0.04499959945678711,0.25749993324279785,0.1700000762939453,0.9200000762939435,1,0.01713060436811409,1.9655197361281234,13.850000381469727,-1.307700207974954,14.0,-3.1667037543313095,13.880000114440918,0.01713060436811409
2642,2005-05-11,13.949999809265135,14.119999885559082,13.619999885559082,14.0,1494029.0,-0.004282685127514063,2.448276315659663,-0.25000119209404126,54.70588103297579,41.201184737006905,-0.18855561864265447,-0.05160507570774264,0.20599286300184794,0.2431055821298198,17.937713454973654,0.5,-0.3204166668795647,0.08849983215331925,-0.49970996103036036,0.6767096253369989,-0.20560506443852056,0.38260472874515905,-0.5287476480102544,62.264167918739375,17.905671259030385,0.2941048965918397,5,-0.1750001907348615,0.1050000190734881,0.31750035285949885,0.2300004959106463,1.2600002288818377,2,0.02150539031087395,-2.3999952316238704,14.010000228881836,1.9655197361281234,13.850000381469727,-1.307700207974954,14.0,0.02150539031087395
2643,2005-05-12,14.029999732971193,14.300000190734865,14.0,14.029999732971193,1847542.0,0.005734761634399899,-9.000095368279977,-0.0,54.97076512606363,43.387478619296964,-0.2002573631280189,-0.18852610827378413,0.13020254297318168,0.15645861463768718,17.932720991583174,0.3500003814697301,-0.296480571106013,0.19849977493286275,-0.2746210614288991,0.6716206112946246,-0.03806064324801817,0.43506019311374367,-0.5795976734252974,60.294068148414205,16.090422167175262,0.23656041818088122,5,-0.0899996757507342,0.025000095367429864,0.10500049591064275,0.20000028610229315,1.2600002288818342,3,0.03706346882827405,2.448276315659663,13.949999809265135,-2.3999952316238704,14.010000228881836,1.9655197361281234,13.850000381469727,0.03706346882827405
2644,2005-05-13,13.979999542236328,14.140000343322756,13.800000190734865,14.039999961853027,1419614.0,-0.0035638055371706168,1.6153738936510897,-100.0,60.645164068979554,46.47286333905024,-0.12762150243206527,-0.1941607832658434,0.1803719327119495,0.19769714993763898,18.140246727620955,0.3400001525878906,-0.23021173215468949,0.17749962806701625,-0.1589758971702082,0.5139751533042407,0.009261865448403128,0.34573739068562936,-0.47862159481909394,52.941102222621005,5.738369526264336,0.16823776261861242,5,-0.03999948501586914,0.07500028610229492,0.1550006866455078,0.3450007438659668,1.2100000381469727,4,0.06652362915793142,-9.000095368279977,14.029999732971193,2.448276315659663,13.949999809265135,-2.3999952316238704,14.010000228881836,0.06652362915793142
2645,2005-05-16,14.15999984741211,14.18000030517578,13.829999923706055,14.010000228881836,574843.0,0.012875558731741288,2.684204186116599,-2.4999761583088294,63.03031529058168,50.49115621227989,-0.26493750890895207,-0.3752878144528893,-0.008002577173506609,0.010371942461908645,17.54681035157108,0.3500003814697248,-0.14785797081933616,0.34599995613098145,-0.022975813644798393,0.7149757259067613,0.16151207124309153,0.5304878410188714,-0.6107045653958174,79.41172345701155,30.16317395188092,0.18448788488789014,5,-0.2199997901916504,-0.10500001907348633,-0.0074994564056396484,0.16500043869018555,1.130000114440918,0,0.048728851800356576,1.6153738936510897,13.979999542236328,-9.000095368279977,14.029999732971193,2.448276315659663,13.949999809265135,0.048728851800356576
2646,2005-05-17,14.079999923706055,14.25,13.979999542236328,14.079999923706055,1284046.0,-0.0056497121870150435,-1.6999942779759294,0.0,73.23942999829401,55.57331788253064,-0.14360272976333732,-0.2929823006370711,0.059941846531192056,0.08154938396355682,16.829901430551697,0.2700004577636719,-0.09842527137189272,0.2550000190734867,-0.13240697396087242,0.6424070121078458,0.06129652255630802,0.44870351559066535,-0.4856623471666488,67.64703407420687,12.80308516931143,0.19370349651717944,5,-0.11999988555908203,-0.02500009536743164,0.08000040054321289,0.24500036239624023,1.560000419616701,1,0.058948858537180016,2.684204186116599,14.15999984741211,1.6153738936510897,13.979999542236328,-9.000095368279977,14.029999732971193,0.058948858537180016
2647,2005-05-18,14.130000114440918,14.210000038146973,14.0,14.100000381469727,1153514.0,0.003551149929388764,1.2105315993153607,100.0,73.42657109473774,59.99251042435526,-0.14627862364834776,-0.32914182622174337,0.00015289287874153956,0.023087552026710867,15.816095732687984,0.21000003814697266,-0.03473770221203054,0.28550019264221227,-0.122600656243959,0.6936010415283835,0.08144976819912664,0.4895506170852979,-0.493322781049784,65.99998474121058,5.939195478145393,0.20405042444308535,5,-0.1700000762939453,-0.07500028610229492,0.0475001335144043,0.2350001335144043,1.4700002670288086,2,0.056617139720845255,-1.6999942779759294,14.079999923706055,2.684204186116599,14.15999984741211,1.6153738936510897,13.979999542236328,0.056617139720845255
2648,2005-05-19,14.260000228881836,14.359999656677244,14.020000457763672,14.050000190734865,979493.0,0.00920029111026377,-1.5185172103208813,7.000063578853614,70.07874193131734,61.97578285256699,-0.24217431810245316,-0.44493748555876955,-0.1305901011931212,-0.11534284888516666,14.498360505960974,0.33999919891357244,0.047471218658587944,0.3920002937316891,-0.055147435440751735,0.8391480229041299,0.1684264291454678,0.6155741583179104,-0.5835235240500776,82.14294229243109,20.54771594431749,0.22357386458622047,5,-0.2700004577636719,-0.2050004005432129,-0.010000228881835938,0.11499977111816406,1.25,3,0.06661990140372032,1.2105315993153607,14.130000114440918,-1.6999942779759294,14.079999923706055,2.684204186116599,14.15999984741211,0.06661990140372032
2649,2005-05-20,14.260000228881836,14.31999969482422,14.079999923706055,14.229999542236328,996243.0,0.0,2.2000050862759037,0.1428603866467467,72.35772231651262,64.49364184160281,-0.22508482784813744,-0.4357764263240469,-0.1336049727759594,-0.12465708177102997,13.760265423128931,0.23999977111816584,0.13279745975978052,0.37200026512146067,-0.10820153205095195,0.8522020622938733,0.13189936653525436,0.612101163707667,-0.5288416879024389,81.13217392869059,17.238373109063602,0.24010089858620606,5,-0.2700004577636719,-0.2300004959106463,0.019999980926513672,0.11499977111816406,1.0999994277954084,4,0.07222999414018627,-1.5185172103208813,14.260000228881836,1.2105315993153607,14.130000114440918,-1.6999942779759294,14.079999923706055,0.07222999414018627
2650,2005-05-23,14.350000381469727,14.420000076293945,14.199999809265135,14.289999961853027,1099279.0,0.006311371047919456,1.2000047683761472,1.999968211583699,74.04579819238725,66.27782100576106,-0.26451818450185094,-0.49607965915182817,-0.22950489427393883,-0.2249797112738925,12.75524827244412,0.22000026702881037,0.20062937564846806,0.4270003795623776,-0.08137589152332048,0.9353766506480756,0.17281224401952855,0.6811885151052266,-0.5685345512345013,84.09099775886808,17.76340864746183,0.25418813554284886,5,-0.3300004005432129,-0.46000051498413086,-0.022500276565551758,0.024999618530273438,1.2100000381469727,0,0.05853652798492415,2.2000050862759037,14.260000228881836,-1.5185172103208813,14.260000228881836,1.2105315993153607,14.130000114440918,0.05853652798492415
2651,2005-05-24,14.369999885559082,14.470000267028807,14.270000457763672,14.279999732971193,947418.0,0.0013936936277145762,-2.6364030448578686,1.4999920527695803,74.24242533709106,68.44854815066276,-0.25488539416706146,-0.49083911587203133,-0.2523919939249275,-0.25401282128240155,11.759976557019888,0.19999980926513494,0.21671214962209362,0.41499986648559606,-0.12198984298023419,0.9519895759514263,0.14650501175268182,0.6834947212185103,-0.5246806307179845,78.72333517980839,9.813176487884135,0.26849485473291496,5,-0.2349996566772461,-0.45499992370605646,-0.18499994277954102,-0.034999847412109375,1.1999998092651385,1,0.06402227443428754,1.2000047683761472,14.350000381469727,2.2000050862759037,14.260000228881836,-1.5185172103208813,14.260000228881836,0.06402227443428754
2652,2005-05-25,14.40999984741211,14.529999732971193,14.31999969482422,14.31999969482422,1054585.0,0.002783574263854005,-3.666659602424632,1.0,71.9008147215782,70.3296647723866,-0.24895233550538975,-0.4773414839393162,-0.29390715522874444,-0.3024264919812758,9.98683316535194,0.21000003814697266,0.2527926355075625,0.4054998397827152,-0.10574120564470135,0.9167408852101318,0.14987931706900604,0.6611203624964244,-0.48971887110848655,76.47057723557445,7.5793729433762,0.2556205227137085,5,-0.24499988555908025,-0.4650001525878906,-0.22499990463256836,-0.07499980926513672,1.4099998474121112,2,0.0853574260190948,-2.6364030448578686,14.369999885559082,1.2000047683761472,14.350000381469727,2.2000050862759037,14.260000228881836,0.0853574260190948
2653,2005-05-26,14.420000076293945,14.510000228881836,14.329999923706055,14.489999771118164,776793.0,0.0006939784169137653,2.272714662227771,-0.7777730682829807,69.0909059382677,71.26808053564083,-0.22106004271595836,-0.43398389419378347,-0.3075942647970962,-0.3151195284416488,8.117866901504817,0.18000030517578125,0.2627209013828864,0.36750006675720215,-0.10746813553534373,0.842468269049748,0.1300159656109301,0.6049841679034742,-0.4143584740568631,75.55562148862236,7.129913075422493,0.23748410114627277,5,-0.24000024795532227,-0.47500038146972656,-0.2350001335144043,-0.08500003814697266,1.7899990081787074,3,0.08183081129906977,-3.666659602424632,14.40999984741211,-2.6364030448578686,14.369999885559082,1.2000047683761472,14.350000381469727,0.08183081129906977
2654,2005-05-27,14.390000343322756,14.449999809265135,14.300000190734865,14.359999656677244,1101987.0,-0.0020804252990613836,1.0,-0.42858310626708074,77.5510045202193,72.88149045004502,-0.1416852617608697,-0.3726863606560258,-0.2817060275235779,-0.2888127332012491,7.895478010531678,0.14999961853026988,0.2856841910660428,0.30550031661987553,-0.16989325223395113,0.7808938854737022,0.06780353219296131,0.5431971010467898,-0.31094860278289715,57.57593272259677,-12.852575276071185,0.23769678442691367,5,-0.13500070571899592,-0.44500064849853693,-0.20500040054321467,-0.055000305175783026,1.819998741149897,4,0.07783181784834237,2.272714662227771,14.420000076293945,-3.666659602424632,14.40999984741211,-2.6364030448578686,14.369999885559082,0.07783181784834237
2655,2005-05-30,14.3100004196167,14.359999656677244,14.260000228881836,14.31999969482422,421186.0,-0.0055594108267813525,1.2222292865393454,-0.333301544917052,66.66666666666654,72.15118341319751,-0.04265585447031839,-0.2586945645321457,-0.20006201109227817,-0.21268909925666257,7.595118179932533,0.13000011444091975,0.30266818176349375,0.19550037384033203,-0.2554858269285205,0.6464865746091846,-0.02999272654409424,0.4209934742247583,-0.16781596013645306,18.51862317432833,-49.157966387276176,0.22549310038442616,5,-0.045000553131103516,-0.36500072479248047,-0.1250004768371582,0.024999618530273438,1.669999122619629,0,0.07337520658777663,1.0,14.390000343322756,2.272714662227771,14.420000076293945,-3.666659602424632,14.40999984741211,0.07337520658777663
2656,2005-05-31,14.260000228881836,14.4399995803833,14.229999542236328,14.3100004196167,1294038.0,-0.0034940733241574096,-2.8181282240235817,5.000381497376317,67.41574719282323,71.48331409076258,0.03974179347424567,-0.17514439870257092,-0.15122148122523527,-0.16402120816960775,7.101966967401528,0.21000003814697266,0.3145362889850407,0.11850018501281667,-0.29624281924539453,0.5332431892710279,-0.08887131711628982,0.32587168714192316,-0.06352163111285769,10.000222523865625,-55.95016918390278,0.20737150212910563,5,0.014999866485595703,-0.3150005340576172,-0.11500024795532227,0.034999847412109375,1.7100000381469709,1,0.09116410728394486,1.2222292865393454,14.3100004196167,1.0,14.390000343322756,2.272714662227771,14.420000076293945,0.09116410728394486
2657,2005-06-01,14.34000015258789,14.380000114440918,14.050000190734865,14.220000267028807,2065408.0,0.005610092736466177,2.300002384188047,-2.3999885559518943,67.41574719282309,71.18742578648543,-0.008199199970933435,-0.21829345881263507,-0.23115298280141516,-0.2412293247420365,6.25743327289033,0.3299999237060529,0.3101899264956103,0.1680000782012936,-0.2071547533005944,0.5431549097031816,-0.01957733754965041,0.3555774939522376,0.18999958038330256,63.04346473996814,-3.4727756771839253,0.18757741575094425,6,-0.050000190734861505,-0.3950004577636719,-0.19500017166137695,-0.04500007629394531,1.3299999237060547,2,0.08577402574255588,-2.8181282240235817,14.260000228881836,1.2222292865393454,14.3100004196167,1.0,14.390000343322756,0.08577402574255588
2658,2005-06-02,14.229999542236328,14.350000381469727,14.199999809265135,14.34000015258789,1002446.0,-0.0076708932483317005,1.3076821502978646,-0.916672627136815,63.157884169822154,70.16522154796428,0.10850917966676832,-0.0850899380198662,-0.12784120535322074,-0.1285691870368968,6.129516745277829,0.15000057220459162,0.2956985306717481,0.04049949645996165,-0.3090853498892976,0.3900843428092209,-0.13429292671466797,0.21529191963459127,0.2904001998901382,44.99988079059672,-22.273770427872492,0.17479242317462998,6,0.060000419616700995,-0.2649998664855957,-0.1874997615814209,-0.024999618530273438,1.6900005340576172,3,0.11173578381844518,2.300002384188047,14.34000015258789,-2.8181282240235817,14.260000228881836,1.2222292865393454,14.3100004196167,0.11173578381844518
2659,2005-06-03,14.199999809265135,14.300000190734865,14.1899995803833,14.1899995803833,1702801.0,-0.002108203368675454,-20.999618539004743,-0.09091066722151249,52.49999701976836,67.77124363989552,0.14427484282158431,-0.041464370853764976,-0.10501681404821817,-0.0960573736488719,6.432618113308256,0.11000061035156428,0.27660496722974415,0.0004997730255116295,-0.3375115672653024,0.33851111331632566,-0.1685058971198945,0.16950544317091776,0.31099194183349965,38.46150084119023,-26.149990810870293,0.16900567014540663,6,0.09000015258789418,-0.23500013351440252,-0.30999994277953924,0.005000114440919745,1.849999427795412,4,0.14154924663421786,1.3076821502978646,14.229999542236328,2.300002384188047,14.34000015258789,-2.8181282240235817,14.260000228881836,0.14154924663421786
2660,2005-06-06,14.119999885559082,14.229999542236328,14.0600004196167,14.149999618530273,1386057.0,-0.005633797519761563,-1.2666751438471564,-2.9999046347516294,52.499997019768465,65.3554182713041,0.21033740822499425,0.06303206161608443,-0.03326977811277487,-0.012707691363473828,6.52940609930186,0.1699991226196289,0.25541134664937104,-0.09300012588500906,-0.39149483815348773,0.20549458638346962,-0.2422474820192484,0.056247230249230284,0.38177203433227724,17.94866778825425,-44.36711668266629,0.14924735613423953,6,0.1700000762939471,-0.06500005722045898,-0.2350001335144043,0.08500003814697266,1.75,0,0.14801694163263202,-20.999618539004743,14.199999809265135,1.3076821502978646,14.229999542236328,2.300002384188047,14.34000015258789,0.14801694163263202
2661,2005-06-07,14.25,14.31999969482422,14.199999809265135,14.199999809265135,894344.0,0.009206807046356458,-3.7999771119035186,-1.6666878596179504,56.81817442917723,63.679569349926226,0.0687556083254961,-0.05066351681698933,-0.16437951941276552,-0.13856809549081817,6.512477967482521,0.1999998092651385,0.23413579418212116,0.025000000000000355,-0.2580290243156558,0.3080290243156565,-0.11651451215782771,0.16651451215782842,0.2427364853082299,60.606016819350714,-1.1923634334058022,0.14151451215782773,6,0.03000020980834961,-0.19500017166137695,-0.36500024795532227,-0.04500007629394531,1.630000114440918,1,0.12140347664816331,-1.2666751438471564,14.119999885559082,-20.999618539004743,14.199999809265135,1.3076821502978646,14.229999542236328,0.12140347664816331
2662,2005-06-08,14.25,14.25,14.25,14.25,0.0,0.0,1.0,0.0,49.33331807454427,61.48428180951252,0.04880523750759025,-0.028496930639667184,-0.16293299314555298,-0.13231064208677523,5.889603374534192,0.0,0.20001103181134283,0.009999990463256836,-0.24173114231546933,0.261731123241983,-0.11586557592610625,0.13586555685261992,0.2338817594167626,65.51710530210104,6.032252050005113,0.12586556638936336,6,0.0,-0.19500017166137695,-0.36500024795532227,-0.09500026702881037,1.619999885559082,2,0.12070177312482855,-3.7999771119035186,14.25,-1.2666751438471564,14.119999885559082,-20.999618539004743,14.199999809265135,0.12070177312482855
2663,2005-06-09,14.550000190734865,14.670000076293945,14.119999885559082,14.18000030517578,2755322.0,0.021052644963850176,-1.24489541711512,100.0,63.80951948447107,59.957450138873824,-0.2579403549077419,-0.30308169377322436,-0.45764841835837977,-0.4223292947940269,6.328848670205389,0.5500001907348633,0.1696188546428008,0.2840001583099383,0.016662151234228872,0.5513381653856477,0.15033115477208447,0.4176691618477921,-0.5,80.32787654131864,22.60714608624668,0.1336690035378545,6,-0.19000005722046076,-0.4050002098083514,-0.6650004386901873,-0.3950004577636754,1.199999809265135,3,0.07697593614275511,1.0,14.25,-3.7999771119035186,14.25,-1.2666751438471564,14.119999885559082,0.07697593614275511
2664,2005-06-10,14.90999984741211,15.0600004196167,14.640000343322756,14.649999618530273,3237105.0,0.02474224412082715,-2.000013623978227,0.7027035386483013,71.21210588677283,60.46249894110786,-0.5994607321777181,-0.6217111470204646,-0.8100053796823339,-0.7671189468997035,6.577543580662845,0.5100002288818342,0.15122438364593904,0.5974997997283928,0.23355211680124732,0.9614474826555384,0.41552595826482097,0.7794736411919647,-0.8475996589660628,84.99994277954102,29.35020493152667,0.18197384146357243,6,-0.3549995422363281,-0.5699996948242188,-1.0250000953674316,-0.7550001144409197,0.8299999237060547,4,0.06773978800926272,-1.24489541711512,14.550000190734865,1.0,14.25,-3.7999771119035186,14.25,0.06773978800926272
2665,2005-06-13,14.850000381469727,15.050000190734865,14.720000267028807,14.979999542236328,1366475.0,-0.004024109091644079,1.444439734949626,-0.499996332025089,67.64708151042416,60.48820275417463,-0.508255345986278,-0.5347869075505223,-0.7416133259867905,-0.6913055949010865,6.988405645621716,0.32999992370605824,0.13752475939374875,0.5030003070831306,0.07477991093910852,0.9312207032271527,0.28889010901111867,0.7171105051551425,-0.7476961837768545,77.65958310252398,23.89872951139833,0.21411019807201145,6,-0.2950000762939453,-0.5100002288818359,-0.947500467300415,-0.6950006484985369,0.9299993515014666,0,0.08080800166767776,-2.000013623978227,14.90999984741211,-1.24489541711512,14.550000190734865,1.0,14.25,0.08080800166767776
2666,2005-06-14,14.90999984741211,14.920000076293945,14.739999771118164,14.779999732971193,467474.0,0.004040367973138448,1.3999949137563816,-1.000007336003625,68.11595304602379,60.566003404530264,-0.5211617788320684,-0.5580269528951476,-0.792672354750465,-0.739612207645612,7.68335594437555,0.18000030517578125,0.12034690713136875,0.5214997768402103,0.04417057746300301,0.9988289762174176,0.2828351771516058,0.7601643765288149,-0.769387800842285,84.04250138485607,31.7847061976263,0.2386645996886039,6,-0.34999942779541016,-0.5699996948242188,-1.0074999332427979,-0.7550001144409197,0.7100000381469727,1,0.0643863211248521,1.444439734949626,14.850000381469727,-2.000013623978227,14.90999984741211,-1.24489541711512,14.550000190734865,0.0643863211248521
2667,2005-06-15,14.93000030517578,15.149999618530273,14.899999618530273,14.979999542236328,1557333.0,0.0013414123385884213,-3.5454293244555415,-0.3846091772732464,68.34534002963935,61.14238738895439,-0.5013966504434872,-0.5428527416921991,-0.8058946670499356,-0.7492815233333765,8.61937666924491,0.25,0.12570611296386502,0.5015002250671365,-0.016929650055478973,1.019930100189752,0.24228528750582967,0.7607151626284434,-0.7526127236840807,78.64083782625143,28.118466414491984,0.25921493756130765,6,-0.32500028610229315,-0.5450005531311017,-1.0150005817413312,-0.7750005722045898,0.8400001525878924,2,0.06363026053896337,1.3999949137563816,14.90999984741211,1.444439734949626,14.850000381469727,-2.000013623978227,14.90999984741211,0.06363026053896337
2668,2005-06-16,15.210000038146973,15.5,15.199999809265135,15.199999809265135,3094476.0,0.018754167933548338,-58.998664886494396,-0.20000762951097678,74.99999999999991,63.64238772009123,-0.7015385045902125,-0.788456243167726,-1.0744333669061028,-1.0175363807023299,10.422885315549376,0.5699996948242205,0.14383725725588903,0.7339999675750732,0.11604403388579954,1.351955901264347,0.4250220007304364,1.04297793441971,-0.9742557344329601,66.27906074131566,15.961167793385833,0.3089779668446369,6,-0.42999982833862305,-0.559999942779541,-1.2950003147125244,-1.055000305175783,0.5299997329711914,3,0.043392494790060354,-3.5454293244555415,14.93000030517578,1.3999949137563816,14.90999984741211,1.444439734949626,14.850000381469727,0.043392494790060354
2669,2005-06-17,15.289999961853027,15.449999809265135,15.039999961853027,15.34000015258789,2213531.0,0.0052596925381600546,2.037041484908986,-4.999904634750209,79.87804594385881,66.68439315610127,-0.6824263389308118,-0.82988322463979,-1.1476091853550656,-1.0829716057801555,12.052628661632406,0.4099998474121076,0.1616099565067035,0.762499904632568,0.055128906192370764,1.4698709030727652,0.4088144054124694,1.1161854038526666,-0.9531152024361358,73.07690896931007,17.96263171958583,0.35368549922009823,6,-0.48000001907348633,-0.6399998664855957,-1.2925000190734863,-1.2350001335144043,0.4099998474121076,4,0.030085025460734105,-58.998664886494396,15.210000038146973,-3.5454293244555415,14.93000030517578,1.3999949137563816,14.90999984741211,0.030085025460734105
2670,2005-06-20,15.1899995803833,15.34000015258789,15.119999885559082,15.329999923706055,1464798.0,-0.006540247332846083,1.749989569239389,2.799996185317286,77.51478054481339,68.98401605783862,-0.4634182477204547,-0.6995941141738307,-1.0437402715793649,-0.9712352255422942,13.457407556554632,0.2200002670288086,0.19327881733133268,0.6204995632171624,-0.14023343031823643,1.3812325567525612,0.24013306644946297,1.0008660599848618,-0.7600656017197611,59.21048338724938,-1.5438936533311818,0.38036649676769946,6,-0.37999963760375977,-0.5249996185302734,-1.1924996376037598,-1.1349997520446777,0.7899999618530273,0,0.036208045156574276,2.037041484908986,15.289999961853027,-58.998664886494396,15.210000038146973,-3.5454293244555415,14.93000030517578,0.036208045156574276
2671,2005-06-21,15.289999961853027,15.329999923706055,15.149999618530273,15.239999771118164,920981.0,0.006583303767754511,1.7692330264460991,-0.3571433437101927,77.7777715810637,72.14451089189633,-0.4474328665155234,-0.7664318008687339,-1.1405646356111383,-1.060874695887847,14.754565215800461,0.18000030517578125,0.2485243877813179,0.6744999408721917,-0.1444717669055322,1.4934716486499156,0.26501408698332973,1.0839857947610536,-0.7744607014825711,65.00001589456184,4.347848906055837,0.40948585388886166,6,-0.48000001907348633,-0.5500001907348633,-1.2925000190734863,-1.2350001335144043,0.8200006484985352,1,0.032047074711619716,1.749989569239389,15.1899995803833,2.037041484908986,15.289999961853027,-58.998664886494396,15.210000038146973,0.032047074711619716
2672,2005-06-22,15.640000343322756,15.720000267028807,15.199999809265135,15.199999809265135,2225273.0,0.02289080329254034,-1.363635575476709,8.799977111903788,86.15387023083323,74.62721653038102,-0.6476318959667786,-1.0746571156135278,-1.4893816735127938,-1.397415709450117,16.177415720374295,0.5200004577636719,0.3263997145875024,0.9630002975463885,0.031943155955353575,1.8940574391374234,0.49747172675087015,1.4285288683419068,-1.0457042237819358,88.2353106171958,24.54559147767651,0.46552857079551774,6,-0.46000003814697443,-0.7800002098083514,-1.6325004100799578,-1.5850005149841326,0.4199991226196307,2,-0.001278801619222003,1.7692330264460991,15.289999961853027,1.749989569239389,15.1899995803833,2.037041484908986,15.289999961853027,-0.001278801619222003
2673,2005-06-23,15.600000381469727,15.710000038146973,15.510000228881836,15.619999885559082,1884107.0,-0.002557542261826473,1.0,-0.04545336321509194,85.71429961624342,76.23857138921109,-0.4950901319735763,-0.9926136270031378,-1.4479940307274006,-1.3416572691377517,17.677158834237677,0.19999980926513672,0.3978736549053874,0.8640003204345703,-0.14479059250882997,1.8727912333779706,0.35960486396287017,1.3683957769062705,-0.893133847180108,82.35296592579317,14.832912546125073,0.5043954564717,6,-0.38000011444091975,-0.7300000190734863,-1.5925004482269287,-1.5450005531311035,0.44000053405762074,3,0.010897440521596247,-1.363635575476709,15.640000343322756,1.7692330264460991,15.289999961853027,1.749989569239389,15.1899995803833,0.010897440521596247
2674,2005-06-24,15.510000228881836,15.539999961853027,15.40999984741211,15.40999984741211,1362381.0,-0.005769240409429499,-1.5999923706345724,-5.000143054694578,85.27919174902388,78.1976947490555,-0.3475813623983761,-0.8584150759334079,-1.3553667512300187,-1.2392957529587,19.21967413023078,0.1900005340576172,0.4846152504851382,0.7180001735687256,-0.3333669786532045,1.7693673257906557,0.19231659745776142,1.2436837496796898,-0.7018203213182979,65.00001589456203,-8.427358533062502,0.5256835761109648,6,-0.2800002098083496,-0.625,-1.4875004291534424,-1.455000400543213,0.7199993133544922,4,0.014829112755784246,1.0,15.600000381469727,-1.363635575476709,15.640000343322756,1.7692330264460991,15.289999961853027,0.014829112755784246
2675,2005-06-27,15.359999656677244,15.449999809265135,15.260000228881836,15.449999809265135,710064.0,-0.009671216633850843,3.222205738990339,-0.8999980926586432,77.88942845216786,79.28363646084928,-0.13145323243769802,-0.6595324530035924,-1.1841180122228323,-1.0781595935934796,20.781829026803088,0.25,0.5348797899352089,0.5154996395111073,-0.5393833622438873,1.570382641266102,-0.011941861366389972,1.0429411403886046,-0.46063771316717883,36.842070039769645,-36.628823185079064,0.5274415008774977,6,-0.0499997138977033,-0.4749994277954084,-1.3499999046325666,-1.3049998283386213,0.8699998855590838,0,0.022135427095539395,-1.5999923706345724,15.510000228881836,1.0,15.600000381469727,-1.363635575476709,15.640000343322756,0.022135427095539395
2676,2005-06-28,15.5600004196167,15.670000076293945,15.380000114440918,15.420000076293945,1442976.0,0.013020883294910135,-1.636360089645277,-1.5555567329292588,79.90866506153363,80.56845035328197,-0.25653218376735687,-0.7980639875802353,-1.3578518154670611,-1.2644713533328797,22.261639159806503,0.310000419616701,0.5512234160734426,0.650500392913818,-0.412909910503501,1.713910696331137,0.11879524120515939,1.1822055446224766,-0.5785746437547594,69.23082566115282,-5.029454444913114,0.5317051517086595,6,-0.18000030517578125,-0.6750001907348633,-1.6050004959106445,-1.5050005912780762,0.34999942779541016,1,0.026992230802907358,3.222205738990339,15.359999656677244,-1.5999923706345724,15.510000228881836,1.0,15.600000381469727,0.026992230802907358
2677,2005-06-29,15.56999969482422,15.640000343322756,15.5,15.600000381469727,1153203.0,0.0006426269240271676,1.5454466638923068,-0.2142900933917217,76.84208412910729,80.77312636762723,-0.1857321243076182,-0.7496236356428518,-1.337057823877684,-1.263618258135839,24.499372318214586,0.14000034332275568,0.5812982812330851,0.5989996910095226,-0.46799626518004267,1.6659956471990878,0.06550171291473994,1.1324976691043052,-0.5147164698455935,68.88879940829821,-4.4137852811589084,0.5334979780947825,6,-0.18999958038330256,-0.6849994659423846,-1.5449995994567889,-1.5149998664855975,0.11999988555908025,2,0.03468214040536233,-1.636360089645277,15.5600004196167,3.222205738990339,15.359999656677244,-1.5999923706345724,15.510000228881836,0.03468214040536233
2678,2005-06-30,15.81999969482422,15.960000038146973,15.5,15.5,2539683.0,0.016056519261403945,-1.875002980235081,-10.666412359336949,75.4189771501881,80.2776742794416,-0.3800727648444049,-0.9216507307144699,-1.5543365469875265,-1.4992859185001581,27.077675361315013,0.46000003814697266,0.6167030500320809,0.7694996833801291,-0.3019573203996391,1.8409566871598972,0.2337711814902459,1.3052281852700123,-0.6982447656405757,79.99994550431018,7.839214593524872,0.5357285018898837,6,-0.2799997329711932,-0.8149995803833026,-1.7649998664855975,-1.7649998664855975,-0.26999950408935547,3,0.015170655862698057,1.5454466638923068,15.56999969482422,-1.636360089645277,15.5600004196167,3.222205738990339,15.359999656677244,0.015170655862698057
2679,2005-07-01,16.209999084472653,16.34000015258789,15.829999923706055,15.880000114440918,2746469.0,0.024652300706176744,-1.3720976652686816,1.0312477648236724,82.07542841102614,80.78441293124303,-0.6993951381480539,-1.2156733015811767,-1.908664835556527,-1.8726993114869845,29.95771451342304,0.5200004577636701,0.6656504816749287,1.0589991092681856,-0.052867806200143974,2.1708660247365152,0.5030656515340208,1.6149325670023504,-0.9876547422134081,87.96286321306995,15.816197148227033,0.5559334577341644,7,-0.46499919891357067,-1.0149989128112757,-2.147499322891232,-2.1549992561340297,-0.6599988937377876,4,-0.0104872411194733,-1.875002980235081,15.81999969482422,1.5454466638923068,15.56999969482422,-1.636360089645277,15.5600004196167,-0.0104872411194733
2680,2005-07-04,16.209999084472653,16.329999923706055,16.020000457763672,16.309999465942386,1242141.0,0.0,3.4285227721693166,-0.30303240479846655,81.55335850538025,81.20392258950042,-0.6028930999491617,-1.1078685853203254,-1.8654883089854941,-1.8570626260492133,32.4086768694305,0.3099994659423828,0.6801054774534148,0.9544991493225066,-0.14212641889701771,2.051124717542031,0.4061863652127453,1.5028119334322678,-0.8311829287673973,86.45822260943127,15.162944682220072,0.548312784109762,7,-0.439999103546139,-1.0149989128112757,-2.1099994182586634,-2.1549992561340297,-0.44999885559081676,0,0.001233834601683137,-1.3720976652686816,16.209999084472653,-1.875002980235081,15.81999969482422,1.5454466638923068,15.56999969482422,0.001233834601683137
2681,2005-07-05,15.979999542236328,16.229999542236328,15.949999809265135,16.200000762939453,1756855.0,-0.014188744924522378,1.0000068119891135,2.2000038146825576,73.12773183523873,79.75657387887881,-0.29583423548278276,-0.7816943241358363,-1.596673679736277,-1.6161178647565961,35.32077482899515,0.2799997329711932,0.6765704889167452,0.6379996299743649,-0.3957992831223436,1.6717985430710733,0.12110017342600976,1.15489908652272,-0.4666176269675031,57.14279226706509,-12.677079954023526,0.5168994565483547,7,-0.17999935150146484,-0.7849993705749512,-1.874999761581421,-1.924999713897705,-0.22999954223632812,1,0.015644556142772714,3.4285227721693166,16.209999084472653,-1.3720976652686816,16.209999084472653,-1.875002980235081,15.81999969482422,0.015644556142772714
2682,2005-07-06,15.970000267028807,16.139999389648438,15.93000030517578,16.100000381469727,1010256.0,-0.0006257368894844184,1.0000090826933987,0.5909063323623329,69.00000572204584,77.89943011285686,-0.2616131409763458,-0.6706126448946303,-1.53718148863336,-1.5962380933024765,38.35610796383376,0.20999908447265803,0.6868264350048179,0.5420003414154042,-0.3905136919710426,1.4745143748018528,0.07574332472218082,1.0082573581086276,-0.3408917985353117,55.952402577644754,-13.724005789958206,0.4662570166932239,7,-0.17000007629394354,-0.7750000953674299,-1.8600003719329816,-1.9150004386901838,-0.3500003814697248,2,-0.003757070670848517,1.0000068119891135,15.979999542236328,3.4285227721693166,16.209999084472653,-1.3720976652686816,16.209999084472653,-0.003757070670848517
2683,2005-07-07,15.670000076293945,15.899999618530273,15.329999923706055,15.899999618530273,2718815.0,-0.018785233921018385,3.956528950292737,1.769225690496253,58.55856010660531,74.93047104147702,0.055161547151303836,-0.2976640594832176,-1.1914434893336487,-1.2971028539445104,39.47784947062125,0.6400003433227521,0.6845300433672463,0.1860001564025886,-0.6544855500411977,1.0264858628463749,-0.23424269681930454,0.6062430096244817,0.6700000762939453,33.66337381569729,-34.11300144494823,0.42024285322189325,7,0.13000011444091797,-0.4699997901916504,-1.5525002479553223,-1.6150002479553223,-0.3000001907348633,3,0.001276292532991885,1.0000090826933987,15.970000267028807,1.0000068119891135,15.979999542236328,3.4285227721693166,16.209999084472653,0.001276292532991885
2684,2005-07-08,15.920000076293945,16.0,15.699999809265135,15.880000114440918,1039337.0,0.015954052251614614,2.0000047683761473,-0.17391322375731844,65.40085508777224,73.54285177876639,-0.14590757579870228,-0.49341537130061397,-1.401206640283295,-1.540774680616476,39.607396723489174,0.3299999237060547,0.6343767072564983,0.3855001449584954,-0.43079341524707715,1.2017937051640661,-0.022646635144290883,0.7936469250612816,0.39980007171631016,59.00001525878906,-9.45258592397893,0.40814678010278543,7,-0.08500003814697266,-0.7199997901916504,-1.7925002574920654,-1.8650002479553223,-0.5299997329711896,4,-0.023241198730271195,3.956528950292737,15.670000076293945,1.0000090826933987,15.970000267028807,1.0000068119891135,15.979999542236328,-0.023241198730271195
2685,2005-07-11,16.049999237060547,16.15999984741211,15.989999771118164,16.020000457763672,886503.0,0.008165776390929746,-2.7777730682829653,0.7499701976491906,65.83332704172844,71.97892533212138,-0.1874496134337562,-0.5574867640476615,-1.4873392381158013,-1.6609110679105932,39.86716809289148,0.23999977111816406,0.5904558146672798,0.45549936294555593,-0.324553553724062,1.2355522796151739,0.06547290461074695,0.8455258212803649,0.25000490646362294,79.99995761445686,10.65165904691574,0.3900264583348092,7,-0.21499919891357422,-0.849998950958252,-1.922499418258667,-1.9949994087219238,-0.5699996948242188,0,-0.031152590036960914,2.0000047683761473,15.920000076293945,3.956528950292737,15.670000076293945,1.0000090826933987,15.970000267028807,-0.031152590036960914
2686,2005-07-12,15.869999885559082,16.069999694824222,15.850000381469727,16.069999694824222,752228.0,-0.011214913399237636,1.199995231623867,-6.666931586978755,55.156945878283615,69.56946552647429,0.04598317609560887,-0.31819293102791235,-1.2649828849598634,-1.4737518824378384,39.96902228596175,0.21999931335449574,0.549779180339435,0.22750000953674387,-0.49091521886677825,0.945915237940266,-0.13170760466501719,0.5867076237385049,0.4106041735687249,65.06024234819915,-1.820531469050536,0.3592076142017606,7,-0.034999847412109375,-0.6399998664855957,-1.6974999904632568,-1.815000057220459,-0.4099998474121094,1,-0.006931295366759294,-2.7777730682829653,16.049999237060547,2.0000047683761473,15.920000076293945,3.956528950292737,15.670000076293945,-0.006931295366759294
2687,2005-07-13,15.880000114440918,16.069999694824222,15.869999885559082,15.949999809265135,1061858.0,0.0006301341495871249,-3.444432670707492,0.3499988079059525,56.36363636363637,67.45220543907965,0.09452078260774499,-0.26706492438518836,-1.231958954881689,-1.479335530099517,39.49327504353216,0.19999980926514027,0.5396455844146786,0.19000024795532156,-0.45157640124928733,0.8315768971599304,-0.1307880766469829,0.510788572557626,0.3815918619784533,66.26508931218244,1.2860300828114788,0.3207883246023047,7,-0.04500007629394531,-0.6500000953674316,-1.7125000953674316,-1.825000286102295,-0.4400005340576172,2,-0.008186405132497354,1.199995231623867,15.869999885559082,-2.7777730682829653,16.049999237060547,2.0000047683761473,15.920000076293945,-0.008186405132497354
2688,2005-07-14,15.869999885559082,16.069999694824222,15.850000381469727,15.989999771118164,1504103.0,-0.0006297373305899079,-1.7500104308850006,1.7142915531335585,58.49056603773587,64.83166517538073,0.1255637857797005,-0.21616692629997658,-1.182999412228897,-1.4614192558531514,38.24613633691538,0.21999931335449574,0.5038291938005894,0.14700002670288015,-0.45744282533507885,0.7514428787408391,-0.15522139931610113,0.44922145272185965,0.3729602498060238,36.95653526003196,-26.86240103779749,0.30222142601897994,7,-0.039999961853027344,-0.6399998664855957,-1.7174999713897705,-1.815000057220459,-0.4499998092651367,3,-0.015752993182280184,-3.444432670707492,15.880000114440918,1.199995231623867,15.869999885559082,-2.7777730682829653,16.049999237060547,-0.015752993182280184
2689,2005-07-15,15.75,15.880000114440918,15.65999984741211,15.880000114440918,1930705.0,-0.0075614295163465295,2.3846165132230497,1.0833353201567206,59.33016384511038,62.36242132423964,0.19383457944631566,-0.06317713967442451,-1.0284999122423297,-1.336356159456983,37.47093516654858,0.2200002670288086,0.48336921308489345,0.004000139236449485,-0.5650393306028434,0.5730396090757406,-0.2805195956831952,0.2885198741560959,0.4747009311319239,18.000030517578125,-47.19760379725943,0.28451973491964594,7,0.029999732971191406,-0.25999975204467773,-1.497499942779541,-1.695000171661377,-0.19999980926513494,4,-0.02412699139307417,-1.7500104308850006,15.869999885559082,-3.444432670707492,15.880000114440918,1.199995231623867,15.869999885559082,-0.02412699139307417
2690,2005-07-18,15.739999771118164,15.81999969482422,15.640000343322756,15.699999809265135,915208.0,-0.0006349351671006698,-1.2500074506321617,-0.30769174338848887,54.73683312327368,60.3189881340213,0.14544983342888607,-0.010392410093547966,-0.9785692892852502,-1.3216188181483517,36.62950450592666,0.17999935150146484,0.45096445214724845,-0.03350009918212926,-0.5390176121107899,0.47201741374653317,-0.2862588556464587,0.21925865728220195,0.46680713986524225,23.255715955438436,-39.720244057212724,0.2527587564643308,7,0.005000114440917969,-0.20999956130981445,-1.2924995422363281,-1.5299997329711914,-0.17999935150146484,0,-0.02223630450348757,2.3846165132230497,15.75,-1.7500104308850006,15.869999885559082,-3.444432670707492,15.880000114440918,-0.02223630450348757
2691,2005-07-19,15.779999732971193,15.779999732971193,15.65999984741211,15.779999732971193,1554187.0,0.002541293674376499,1.0,0.0,55.44042270064126,58.81236779830969,0.08280415993352896,-0.012438324091988306,-0.9825088382424578,-1.3573993229009549,35.74260188684989,0.11999988555908381,0.35908553470099847,-0.01800012588500799,-0.4694580888123401,0.4334578370423259,-0.2437291073486758,0.20772885557865806,0.4092710382666649,32.558046694626235,-28.444342677517263,0.22572898146366668,7,-0.03499984741211115,-0.23999977111816584,-1.3324995040893572,-1.5699996948242205,-0.3899993896484375,1,-0.01901141925294436,-1.2500074506321617,15.739999771118164,2.3846165132230497,15.75,-1.7500104308850006,15.869999885559082,-0.01901141925294436
2692,2005-07-20,15.619999885559082,15.760000228881836,15.609999656677244,15.729999542236328,750340.0,-0.010139407485400875,-1.3076990793382617,-100.0,44.56521457444546,57.2575516280697,0.210021338759093,0.15387559408142337,-0.7856300137496728,-1.186882359054227,33.95240774733075,0.17000007629394887,0.2607176722993234,-0.1769999504089359,-0.6300174430534895,0.2760175422356177,-0.4035086967312118,0.04950879591334001,0.5520854687281407,2.1739626201166677,-54.094490098340316,0.22650874632227663,7,0.2649998664855957,0.0,-1.169999599456787,-1.4099998474121094,-0.4200000762939471,2,-0.010243268155208596,1.0,15.779999732971193,-1.2500074506321617,15.739999771118164,2.3846165132230497,15.75,-0.010243268155208596
2693,2005-07-21,15.770000457763672,15.899999618530273,15.630000114440918,15.720000267028807,1872190.0,0.009603109686528777,-1.3478167124843992,-0.45454860719767876,36.25002980235092,54.018571040800666,0.08459347585697685,0.018196983397258393,-0.8988272557299375,-1.3218740199886199,32.21958338020067,0.2799997329711914,0.19339235657697884,-0.03549938201904368,-0.47923785670479546,0.4082390926667063,-0.25736861936191957,0.1863698553238322,0.3852431879119287,55.172697287289765,2.7930258500837084,0.22186923734287542,7,0.11499929428100586,-0.08000040054321289,-1.2750005722045898,-1.515000820159912,-0.5800008773803711,3,-0.02092586352576231,-1.3076990793382617,15.619999885559082,1.0,15.779999732971193,-1.2500074506321617,15.739999771118164,-0.02092586352576231
2694,2005-07-22,15.739999771118164,15.920000076293945,15.65999984741211,15.829999923706055,1185700.0,-0.0019023897130413525,-1.0800018310546875,-1.7999961853172224,35.58283572571153,50.657405339021004,0.09652680411166337,0.06989573615952693,-0.8300011423129412,-1.2786428972756632,30.924743507597434,0.26000022888183594,0.14050582259132582,-0.07700004577636754,-0.4999268057874744,0.34592671423473753,-0.2884634257819201,0.134463334229185,0.3987390001180451,41.935464023454536,-5.880131329050606,0.2114633800055529,7,0.09999990463256836,-0.04999971389770508,-1.0249996185302734,-1.309999942779541,-0.36999988555908203,4,-0.02033034939501055,-1.3478167124843992,15.770000457763672,-1.3076990793382617,15.619999885559082,1.0,15.779999732971193,-0.02033034939501055
2695,2005-07-25,15.699999809265135,15.84000015258789,15.630000114440918,15.710000038146973,1144879.0,-0.002541293674376388,-1.8000076294139338,0.1111134658585371,40.27778421655298,49.004165154384275,0.09125466201735932,0.14405969913490857,-0.75664289618231,-1.2307799370421382,30.240170750538642,0.21000003814697266,0.13121470062448992,-0.13400001525879013,-0.5035454859294486,0.2355454554118701,-0.31877275059411936,0.0507727200765391,0.42256418502047133,29.032267988272732,-16.87631727012553,0.1847727353353298,7,0.13999986648559748,0.030000209808351386,-0.9699997901916486,-1.269999980926512,-0.6700000762939418,0,-0.009554115946023733,-1.0800018310546875,15.739999771118164,-1.3478167124843992,15.770000457763672,-1.3076990793382617,15.619999885559082,-0.009554115946023733
2696,2005-07-26,15.979999542236328,15.979999542236328,15.699999809265135,15.699999809265135,1786133.0,0.017834378112919103,1.0000000000000127,-27.999332443252882,50.292376461533784,48.32958072081731,-0.19165531239874944,-0.10842018937360365,-0.9967639167283266,-1.5024860308121966,29.18783990018632,0.2799997329711932,0.0874946585675751,0.1249997615814209,-0.22626819470061577,0.47626771786345934,-0.050634216559597434,0.30063373972243923,0.12671317063768583,100.0,53.074947511410926,0.175633978141019,7,-0.1399998664855957,-0.2349996566772461,-1.242499589920044,-1.549999713897705,-0.7799997329711932,1,-0.026282799414952374,-1.8000076294139338,15.699999809265135,-1.0800018310546875,15.739999771118164,-1.3478167124843992,15.770000457763672,-0.026282799414952374
2697,2005-07-27,16.110000610351562,16.219999313354492,15.899999618530273,16.09000015258789,1748613.0,0.008135236034996884,1.6666878596178911,0.0714302744200458,64.28572313240949,48.97348706466994,-0.31916321879959497,-0.20647768095795627,-1.0861653381905043,-1.622395275570554,28.317903109875342,0.31999969482421875,0.03275462638813664,0.22800078392028844,-0.11391915625008764,0.5699207240906663,0.05704081383510129,0.39896075400547737,-0.7800006866455078,81.35612671924275,31.40054524688186,0.17095997008518868,7,-0.19500112533569336,-0.34000062942504883,-1.33500075340271,-1.6800007820129395,-0.8900003433227557,2,-0.04469275231226044,1.0000000000000127,15.979999542236328,-1.8000076294139338,15.699999809265135,-1.0800018310546875,15.739999771118164,-0.04469275231226044
2698,2005-07-28,16.059999465942386,16.260000228881836,15.93000030517578,16.100000381469727,1200497.0,-0.003103733241142659,-1.2000050862759417,-1.9999999999998224,55.22384979225601,48.51722994768612,-0.26750761425066827,-0.14500915022388838,-0.9994994214628896,-1.5586584957972676,26.808783603366948,0.32999992370605646,0.021402636314684642,0.16599965095520375,-0.1835199522594948,0.5155192541699023,-0.008760150652147303,0.340759452562553,-0.7121995544433624,68.25385291922738,18.639188834602848,0.17475980160734955,7,-0.12499952316284535,-0.2599992752075231,-1.0399992465972936,-1.5199995040893608,-0.8299999237060582,3,-0.05354917093870448,1.6666878596178911,16.110000610351562,1.0000000000000127,15.979999542236328,-1.8000076294139338,15.699999809265135,-0.05354917093870448
2699,2005-07-29,16.040000915527347,16.190000534057614,15.899999618530273,16.180000305175778,1264461.0,-0.0012452397932795067,2.6250149011755215,3.4999046347512297,49.59356464431106,47.945755672245824,-0.22579067027344912,-0.14587872014431014,-0.9423125354530857,-1.5260188644953168,24.570967077068357,0.2900009155273402,0.005317099772131684,0.15450100898743102,-0.1700373971641973,0.47903941513905934,-0.0077681940883849165,0.3167702120632452,-0.6557129913330115,65.07948041410707,18.510743519814284,0.1622692030758146,7,-0.10500097274780629,-0.24000072479248402,-0.9950006008148229,-1.5000009536743217,-0.75000095367432,4,-0.05299259891694974,-1.2000050862759417,16.059999465942386,1.6666878596178911,16.110000610351562,1.0000000000000127,15.979999542236328,-0.05299259891694974
2700,2005-08-01,16.229999542236328,16.229999542236328,16.030000686645508,16.149999618530273,538092.0,0.011845300240915568,3.9999761581193525,-0.5714305177112007,64.51610670378815,48.954165005928814,-0.3788091244332037,-0.35236823871802514,-1.0950497008229725,-1.7040592988415284,22.252286805936162,0.1999988555908203,-0.010671935412366551,0.34349961280822683,0.014656385828132557,0.6723428397883211,0.17907799931818147,0.507921226298274,-0.8106831258544922,94.64273854186715,48.330541518807635,0.1644216134900469,8,-0.2949995994567871,-0.42999935150146484,-1.172499418258667,-1.6899995803833026,-0.9399995803833008,0,-0.05298827362497549,2.6250149011755215,16.040000915527347,-1.2000050862759417,16.059999465942386,1.6666878596178911,16.110000610351562,-0.05298827362497549
2701,2005-08-02,16.229999542236328,16.280000686645508,16.15999984741211,16.170000076293945,880998.0,0.0,-2.0000238418806475,0.7499940395298381,64.2276132797932,51.13887597318968,-0.34449069291386003,-0.35065691473295146,-1.0576647313043086,-1.6905426587266597,20.195574040132843,0.12000083923339844,-0.01890734225487023,0.33099961280822754,-0.030220448147421308,0.6922196737638764,0.15038958233040134,0.511609643286052,-0.7770557733544923,86.84184108818953,41.275052977760026,0.1806100304778246,8,-0.27499914169311523,-0.39499950408935547,-1.1324994564056396,-1.6899995803833026,-0.7399997711181641,1,-0.07393714375298044,3.9999761581193525,16.229999542236328,2.6250149011755215,16.040000915527347,-1.2000050862759417,16.059999465942386,-0.07393714375298044
2702,2005-08-03,15.90999984741211,16.079999923706055,15.529999732971193,15.899999618530273,3986941.0,-0.01971655599813571,2.1428548073307403,0.16667196490447278,51.298700092333014,52.81095044985435,0.02343610379686112,-0.03729490695074489,-0.7045172099020292,-1.3582708726040114,17.37962517468253,0.6999998092651349,-0.020009788260200168,0.01399993896484375,-0.3457308454057255,0.37373072333541124,-0.16586545322044088,0.19386533115012838,-0.40743266346445317,50.66661749951987,3.845012831279149,0.179865392185284,8,-0.004999637603759766,-0.07499980926513672,-0.7774996757507324,-1.3699998855590838,-0.3899993896484375,2,-0.04462602419587458,-2.0000238418806475,16.229999542236328,3.9999761581193525,16.229999542236328,2.6250149011755215,16.040000915527347,-0.04462602419587458
2703,2005-08-04,15.6899995803833,15.949999809265135,15.649999618530273,15.850000381469727,1398187.0,-0.013827798185968798,-1.499994039553508,-15.99971390425329,48.170719297072395,54.20960418000556,0.2580293864086993,0.19423924291328376,-0.45356448883204337,-1.128270911940124,16.863974463631905,0.3000001907348615,-0.030863827383091902,-0.20700030326843333,-0.5641881025633069,0.15018749602644021,-0.3855942029158683,-0.028406403620996556,-0.1599998474121076,21.333285861605315,-27.93055637760516,0.17859389964743633,8,0.21500062942504883,0.14500045776367188,-0.5574994087219238,-1.1499996185302752,0.0,3,-0.029955342633795845,2.1428548073307403,15.90999984741211,-2.0000238418806475,16.229999542236328,3.9999761581193525,16.229999542236328,-0.029955342633795845
2704,2005-08-05,15.550000190734865,15.739999771118164,15.529999732971193,15.6899995803833,1275516.0,-0.008922842153767374,-1.3333298012122503,0.8749918044023659,44.6327787113971,54.69349245721047,0.41151861068908957,0.3215857757340359,-0.28263414870630044,-0.9789843994128784,16.22696120825099,0.21000003814697088,-0.006775175922825838,-0.3284996986389146,-0.7175754242114376,0.060576026933610194,-0.5230375614251752,-0.1339618358526522,0.7300004959106428,2.6667243109076106,-47.82619167610552,0.19453786278626198,8,0.35500001907348455,0.2849998474121076,-0.2775001525878924,-0.8900003433227557,0.22999954223632812,4,-0.020578819586716257,-1.499994039553508,15.6899995803833,2.1428548073307403,15.90999984741211,-2.0000238418806475,16.229999542236328,-0.020578819586716257
2705,2005-08-08,15.550000190734865,15.729999542236328,15.510000228881836,15.510000228881836,1007104.0,0.0,-9.999976158119352,-0.28571525885560217,43.35261262731279,53.92240758674147,0.4336013745942484,0.2974572669132325,-0.2484864378065783,-0.966249889987532,15.22496294899607,0.2199993133544922,0.02261732139210082,-0.30349974632263077,-0.710039624478993,0.10304013183373151,-0.5067696854008101,-0.10022980724444963,0.7150004768371563,5.194797152355186,-45.60182542533932,0.20326993907818078,8,0.3450002670288068,0.27999973297118963,-0.08000016212463557,-0.7000002861022967,0.11999988555908025,0,-0.01672027174872659,-1.3333298012122503,15.550000190734865,-1.499994039553508,15.6899995803833,2.1428548073307403,15.90999984741211,-0.01672027174872659
2706,2005-08-09,15.760000228881836,15.84000015258789,15.529999732971193,15.550000190734865,1600096.0,0.01350482543865783,-1.479993896507679,5.250005960469885,53.93259450351334,52.772059961308564,0.21133695022961518,0.08305190834303033,-0.41958259223360095,-1.163282691014949,14.517077797474148,0.31000041961669744,0.06307814075276497,-0.08799972534179723,-0.4965709574045434,0.3205715067209507,-0.2922853413731694,0.11628589068957673,0.4748004211425787,43.859672605105004,-12.546762892111502,0.20428561603137357,8,0.13500022888183594,0.04500007629394531,-0.2775001525878906,-0.9100003242492676,0.03999996185302912,1,-0.029822351535724212,-9.999976158119352,15.550000190734865,-1.3333298012122503,15.550000190734865,-1.499994039553508,15.6899995803833,-0.029822351535724212
2707,2005-08-10,15.75,15.869999885559082,15.65999984741211,15.800000190734865,1458538.0,-0.0006345322802413511,1.2105315993153607,-0.23809610310580925,49.390229719294,52.12387995320167,0.18427980297585123,0.08728883528926623,-0.37257160058751637,-1.1400820547624875,13.731909713636433,0.21000003814697266,0.09708894068875651,-0.09149994850158727,-0.5020591626974209,0.31905926569424636,-0.2967795555995032,0.11377965859633044,0.45580863317871234,54.54545454545476,-1.9337186739329297,0.20527960709791684,8,0.14500045776367188,0.05500030517578125,-0.2524998188018799,-0.9000000953674316,-0.05000019073486506,2,-0.016507951040116597,-1.479993896507679,15.760000228881836,-9.999976158119352,15.550000190734865,-1.3333298012122503,15.550000190734865,-0.016507951040116597
2708,2005-08-11,15.619999885559082,15.729999542236328,15.609999656677244,15.710000038146973,1116964.0,-0.008253975520058243,-1.181803995006204,1.7999961853172224,46.551725082912164,51.785897779712904,0.2741300194683305,0.20827777311979112,-0.20276206331989854,-1.000217880632686,13.042030213472557,0.14000034332275568,0.08969033726807751,-0.20900006294250417,-0.6309702929192582,0.21297016703424987,-0.41998517793088297,0.0019850520458728482,0.5579764114477541,30.555489328109314,-26.616489310582647,0.21098511498837724,8,0.27500057220458984,0.18500041961669922,-0.12249970436096191,-0.7699999809265137,0.15999984741211115,3,-0.006402012069658292,1.2105315993153607,15.75,-1.479993896507679,15.760000228881836,-9.999976158119352,15.550000190734865,-0.006402012069658292
2709,2005-08-12,15.369999885559082,15.710000038146973,15.25,15.699999809265135,1349321.0,-0.016005121756186957,1.6285687816415169,3.6666596024244282,41.5384585288367,49.23282576027386,0.46834742300635135,0.45149797691905746,0.08593025074975813,-0.7417074168655908,13.401272416875502,0.46000003814697266,0.03688781882605596,-0.440000057220459,-0.908592511223496,0.0285923967825763,-0.6742962842219775,-0.20570383021894045,0.7812573687227555,19.35482382401937,-39.667412686544445,0.23429622700151792,8,0.3950004577636719,0.3950004577636719,0.13000035285949707,-0.5199999809265137,0.4200000762939453,4,0.020819759089580447,-1.181803995006204,15.619999885559082,1.2105315993153607,15.75,-1.479993896507679,15.760000228881836,0.020819759089580447
2710,2005-08-15,15.390000343322756,15.520000457763672,15.329999923706055,15.329999923706055,595417.0,0.0013012659669870974,-5.333306842565366,-0.18181949541947867,32.544398064887076,45.71246851417318,0.3538763372059659,0.4257609907299713,0.10823129704885481,-0.7529947092669431,13.84965744280087,0.1900005340576172,0.0025450712113261886,-0.4024996280670141,-0.9068750891534467,0.10187583301942027,-0.6546873586102304,-0.1503118975237978,0.707181475702173,22.58070470392281,-29.966879610201286,0.25218773054321697,8,0.27499961853027166,0.3749999999999982,0.1274998188018781,-0.5200004577636737,0.5899991989135724,0,0.025341090380004205,1.6285687816415169,15.369999885559082,-1.181803995006204,15.619999885559082,1.2105315993153607,15.75,0.025341090380004205
2711,2005-08-16,15.479999542236328,15.59000015258789,15.420000076293945,15.5,1459322.0,0.005847901033518843,-1.42858310626703,-0.33333863148691695,30.909032059684947,43.44694984387895,0.16349479973243675,0.32900227068082444,0.05826063269766024,-0.8307948676760226,14.218642165147486,0.19999980926513494,-0.022480001967151608,-0.29750041961669993,-0.8209253016415161,0.22592446240811626,-0.5592128606291062,-0.03578797860429184,0.5663513676471048,37.09670720808716,-11.319063914872586,0.261712441012408,8,0.12000036239624023,0.2850008010864258,0.037500619888305664,-0.6099996566772461,0.26000022888183594,1,0.012273936671587826,-5.333306842565366,15.390000343322756,1.6285687816415169,15.369999885559082,-1.181803995006204,15.619999885559082,0.012273936671587826
2712,2005-08-17,15.460000038146973,15.600000381469727,15.399999618530273,15.420000076293945,1011599.0,-0.0012919576667161925,-3.99996423760535,-1.9999523173755485,31.48145422734808,41.59258705835402,0.1262226564727058,0.35457988248120387,0.11888157703459257,-0.7973114014746052,14.81779444357855,0.20000076293945312,-0.09017352386007893,-0.3094999313354485,-0.8477416230443673,0.22874176037347027,-0.5786207771899079,-0.04037908548098912,0.5385698171434541,43.75004967058469,-2.067261445367464,0.269120845854459,8,0.09999990463256836,0.30500030517578125,0.07249999046325684,-0.5,0.1700000762939453,2,0.021992247849220936,-1.42858310626703,15.479999542236328,-5.333306842565366,15.390000343322756,1.6285687816415169,15.369999885559082,0.021992247849220936
2713,2005-08-18,15.4399995803833,15.510000228881836,15.279999732971193,15.449999809265135,726591.0,-0.0012936906671617843,2.538440095073185,-0.25000596047011747,31.481417161802625,40.13132466395463,0.11960947374518938,0.3674281157254988,0.1704372116014916,-0.7636467162967158,15.140930261213414,0.23000049591064275,-0.16482966508300834,-0.3130003452301029,-0.8710457670315499,0.2450450765713441,-0.5920230561308273,-0.03397763432938028,0.5136560835896997,41.30425317977796,-1.990744039883424,0.27902271090072317,8,0.12000036239624023,0.3250007629394531,0.09250044822692871,-0.4799995422363281,0.3000001907348633,3,0.016839393519943346,-3.99996423760535,15.460000038146973,-1.42858310626703,15.479999542236328,-5.333306842565366,15.390000343322756,0.016839393519943346
2714,2005-08-19,15.420000076293945,15.479999542236328,15.25,15.380000114440918,1346255.0,-0.0012953047042024712,1.875014156201012,-3.999904634751807,22.068961888513343,37.7664745818658,0.1332408996022103,0.38179992607543234,0.21080445537021753,-0.7309185793942472,15.452155005491347,0.22999954223632812,-0.20259936568495895,-0.31699986457824636,-0.8946210655605142,0.26062133640401974,-0.6058104650693785,-0.02818926408711242,0.4914362478406744,48.57139743107667,11.285273808147764,0.2888106004911334,8,0.1399998664855957,0.3450002670288086,0.1099998950958252,-0.46000003814697266,0.26999950408935547,4,0.02334628112166448,2.538440095073185,15.4399995803833,-3.99996423760535,15.460000038146973,-1.42858310626703,15.479999542236328,0.02334628112166448
2715,2005-08-22,15.550000190734865,15.65999984741211,15.399999618530273,15.5,897399.0,0.008430616977802563,-1.0799938965076579,1.2500059604702063,28.481019152569317,34.938521765094244,0.003621639215435124,0.2529551731341524,0.1050368900156684,-0.846666207764418,15.620888750977663,0.26000022888183594,-0.21739129337104224,-0.179499769210814,-0.7630090436961598,0.4040095052745336,-0.4712544064534878,0.1122548680318598,0.32174995395167727,73.17080545967163,40.411843801058865,0.29175463724267353,8,0.009999752044675958,0.21500015258788885,0.08499979972839178,-0.5700001716613787,-0.020000457763671875,0,0.015434068692883995,1.875014156201012,15.420000076293945,2.538440095073185,15.4399995803833,-3.99996423760535,15.460000038146973,0.015434068692883995
2716,2005-08-23,15.5600004196167,15.619999885559082,15.399999618530273,15.5,729242.0,0.0006431015279211305,1.4444562182438554,1.200003814682671,36.220489588050036,33.47521730606714,-0.042166277932752294,0.22121831852436813,0.11795077837240342,-0.8423707808206746,15.349113107911542,0.2200002670288086,-0.2141002699950132,-0.1484995841979977,-0.7242288131340047,0.4272296447380075,-0.4363641986660003,0.1393650302700049,0.27444471638865053,75.6098865824952,43.25242245072432,0.2878646144680026,8,-0.07000064849853516,0.2049999237060547,0.0774996280670166,-0.5800004005432129,0.08999919891357422,1,0.026992230802907358,-1.0799938965076579,15.550000190734865,1.875014156201012,15.420000076293945,2.538440095073185,15.4399995803833,0.026992230802907358
2717,2005-08-24,15.390000343322756,15.600000381469727,15.300000190734865,15.460000038146973,583937.0,-0.010925454480041119,-1.4000015258789262,-1.1666534212826534,37.704942380841466,32.49224145028151,0.07978815907035752,0.35258952544046984,0.30871722244558164,-0.6601958292096644,14.500300537839037,0.3000001907348615,-0.21252314412207518,-0.2824996471405008,-0.842344356144979,0.27734506186397745,-0.5624220016427408,-0.0025772926382607864,0.40937808452227387,34.146437908801225,0.37819341900108583,0.2799223545022393,8,0.08999967575073065,0.3749999999999982,0.252499580383299,-0.41000032424926935,0.10999965667724432,2,0.022742002598282074,1.4444562182438554,15.5600004196167,-1.0799938965076579,15.550000190734865,1.875014156201012,15.420000076293945,0.022742002598282074
2718,2005-08-25,15.199999809265135,15.289999961853027,15.119999885559082,15.25,699079.0,-0.012345713438535189,1.6153834867769505,0.7142915531335585,36.22046238920097,31.901352990321982,0.22791395263144842,0.5005194584260924,0.5086778496952711,-0.45836297659287517,13.70304786555486,0.27000045776367365,-0.2564085841828927,-0.42950019836425923,-0.9960956771418079,0.13709528041328944,-0.7127979377530345,-0.146202458975484,0.5664159129091928,14.814801732861346,-21.942113738437428,0.2832977393887746,8,0.19000005722046076,0.50000047683716,0.5525000095367449,-0.21999979019164861,0.2799997329711932,3,0.028289494116551017,-1.4000015258789262,15.390000343322756,1.4444562182438554,15.5600004196167,-1.0799938965076579,15.550000190734865,0.028289494116551017
2719,2005-08-26,15.1899995803833,15.390000343322756,15.149999618530273,15.15999984741211,779697.0,-0.0006579098031131991,-8.599992370634643,-0.5999923706345511,35.9374837018636,32.278362505541594,0.23433927691383794,0.4675459737927383,0.5261482925528576,-0.43934254760281277,12.840069559526462,0.24000072479248225,-0.294040950717088,-0.3970003604888923,-0.9614598766149989,0.16745915563721425,-0.6792301185519456,-0.11477060242583903,0.5247028748618074,12.962907364662128,-26.638576127151737,0.2822297580630537,8,0.20000028610229492,0.5100007057189941,0.5975003242492676,-0.20999956130981445,0.3900003433227539,4,0.036208045156574276,1.6153834867769505,15.199999809265135,-1.4000015258789262,15.390000343322756,1.4444562182438554,15.5600004196167,0.036208045156574276
2720,2005-08-29,15.369999885559082,15.40999984741211,15.100000381469727,15.149999618530273,562090.0,0.011849921668743102,1.0666617923343706,7.333407508662619,34.399998168946695,32.6662476287929,0.05722094532083766,0.2316921517456727,0.35908764466281795,-0.6101424052198468,11.873106303741753,0.3099994659423828,-0.3146182066933143,-0.17400007247924876,-0.6574263650306804,0.3094262200721811,-0.4157132187549646,0.06771307379646707,0.29712636411114346,51.92303107330645,12.328939101572914,0.2417131462757152,8,0.010000228881835938,0.32000064849853516,0.39499998092651367,-0.2999997138977051,0.3000001907348633,0,0.020819759089580447,-8.599992370634643,15.1899995803833,1.6153834867769505,15.199999809265135,-1.4000015258789262,15.390000343322756,0.020819759089580447
2721,2005-08-30,15.029999732971193,15.449999809265135,15.010000228881836,15.40999984741211,1476586.0,-0.022121025056567323,-1.09524047402253,-1.7272711509534484,27.215194075633605,32.19221872304685,0.36506642436592607,0.5029693236884238,0.7051196063526017,-0.2637835202365597,10.810830245917538,0.439999580383299,-0.31309147651843716,-0.45400023460388006,-0.8724385546024198,-0.035561914605340306,-0.6632193946031499,-0.24478107460461018,0.5804139298789828,3.389745579155249,-32.89566083190722,0.20921915999927007,8,0.3050003051757795,0.6150007247924787,0.7550001144409162,0.04000043869018377,0.6000003814697248,1,0.03326680032489637,1.0666617923343706,15.369999885559082,-8.599992370634643,15.1899995803833,1.6153834867769505,15.199999809265135,0.03326680032489637
2722,2005-08-31,15.199999809265135,15.199999809265135,15.029999732971193,15.029999732971193,957681.0,0.011310717186575392,1.0,-0.44736848709653215,37.037041397685414,32.8095103048116,0.1724407730493649,0.29202269036877304,0.5319678330545443,-0.4294055184347645,11.828288851259947,0.17000007629394176,-0.2929729950644173,-0.24850015640259038,-0.6339337935045393,0.1369334806993585,-0.44121697495356393,-0.05578333785161682,0.3383642415088399,43.18176399572557,5.916620765657235,0.19271681855097408,8,0.1350002288818377,0.44500064849853693,0.5924999713897723,-0.11499977111816229,0.3400001525878924,2,0.029605250981045605,-1.09524047402253,15.029999732971193,1.0666617923343706,15.369999885559082,-8.599992370634643,15.1899995803833,0.029605250981045605
2723,2005-09-01,15.220000267028807,15.359999656677244,15.18000030517578,15.270000457763672,815479.0,0.0013158196062266203,-1.7692183545463793,-0.2941186370317347,44.60433530334353,35.31344068423718,0.13181315213039824,0.24770567513360398,0.5102726198027803,-0.44454781424681045,12.624199538423438,0.17999935150146484,-0.27665239172723766,-0.2049997329711939,-0.5857194811320632,0.1757200151896754,-0.3953596070516294,-0.014639858890758362,0.25496012511811195,47.7273269133649,7.858053628373476,0.19035987408043478,9,0.11499977111816584,0.42500019073486506,0.6224994659423846,-0.06000041961669744,0.23999977111816584,3,0.01839682838756307,1.0,15.199999809265135,-1.09524047402253,15.029999732971193,1.0666617923343706,15.369999885559082,0.01839682838756307
2724,2005-09-02,15.229999542236328,15.31999969482422,15.149999618530273,15.270000457763672,666483.0,0.0006569825908073756,1.4285831062669938,0.8000152587308267,44.20287000659962,37.06031300135165,0.10284302676119417,0.2239875062522696,0.50156125718987,-0.44846376564774815,13.112450835555864,0.1700000762939471,-0.2608322131630363,-0.17900042533874583,-0.5644682509141852,0.20646740023669352,-0.3717343381264655,0.013733487448973847,0.1891656303187812,49.999891627815444,7.615583369188812,0.1927339127877198,9,0.08500051498413086,0.41500091552734375,0.637500524520874,-0.05999946594238281,0.3900003433227539,4,0.016414970946433183,-1.7692183545463793,15.220000267028807,1.0,15.199999809265135,-1.09524047402253,15.029999732971193,0.016414970946433183
2725,2005-09-05,15.289999961853027,15.3100004196167,15.18000030517578,15.18000030517578,406033.0,0.003939620579127778,-1.363645821592944,-2.749928476063367,42.9629854638985,37.80947920977926,0.002327839847671598,0.1512652424522578,0.4484082208651916,-0.4919108973176769,13.562630323984859,0.13000011444091975,-0.24227352461371865,-0.10599999427795481,-0.4889747204223873,0.2769747318664777,-0.29748735735017107,0.08548736879426144,0.08006541746128981,63.63636363636389,19.732938257532673,0.1914873630722167,9,0.015000343322753906,0.35500049591064453,0.5775001049041748,-0.1099996566772461,0.2700004577636719,0,0.018966642418348334,1.4285831062669938,15.229999542236328,-1.7692183545463793,15.220000267028807,1.0,15.199999809265135,0.018966642418348334
2726,2005-09-06,15.289999961853027,15.390000343322756,15.220000267028807,15.31999969482422,982349.0,0.0,-1.000011219755746,-0.27272569640118044,43.60902848685793,38.46548877711442,-0.04470013105829729,0.12042274801201458,0.44894917355202146,-0.47407184635704525,14.309174815726655,0.17000007629394887,-0.20894725609283427,-0.08249998092651367,-0.42719682157733097,0.2621968597243036,-0.25484840125192143,0.08984843939889409,-0.2799997329711914,72.22216335353657,27.130320559889768,0.17234842032540845,9,-0.059999942779541016,0.35500049591064453,0.5775001049041748,-0.09499979019165039,0.13000011444091797,1,0.02485285254342573,-1.363645821592944,15.289999961853027,1.4285831062669938,15.229999542236328,-1.7692183545463793,15.220000267028807,0.02485285254342573
2727,2005-09-07,15.489999771118164,15.550000190734865,15.31999969482422,15.34000015258789,967514.0,0.01308043229327116,-1.4210510465291823,-5.000031789426541,51.65563415818729,40.18050786255735,-0.2559378917943764,-0.10546141463915149,0.2515031296585519,-0.6529724539394195,14.953248839336283,0.2600002288818377,-0.1884992071206799,0.13049983978271484,-0.17117809664055983,0.4321777762059895,-0.020339128428922493,0.2813388079943522,-0.47239953994751005,84.9999165536163,37.80019910323942,0.15083896821163703,9,-0.20999956130981445,0.05500030517578125,0.4050004482269287,-0.2949995994567871,-0.21000003814697088,2,0.00903811138743782,-1.000011219755746,15.289999961853027,-1.363645821592944,15.289999961853027,1.4285831062669938,15.229999542236328,0.00903811138743782
2728,2005-09-08,15.520000457763672,15.600000381469727,15.40999984741211,15.510000228881836,948556.0,0.0019367777332990332,1.2352993975024964,0.0666683620919853,53.28948111414085,42.1085075750326,-0.26348071506255266,-0.15108409064274753,0.21639799181972208,-0.6622836435917758,15.52572426034623,0.1900005340576172,-0.18941055779097482,0.1655004978179928,-0.12092784937041401,0.4519288450063996,0.022286324223790288,0.30871467141219533,-0.48110422821044985,82.22226931717034,33.74214721956652,0.14321417359420302,9,-0.21500015258789062,-0.04000043869018555,0.34999966621398926,-0.3250002861022949,-0.2400007247924787,3,0.0012886278028008125,-1.4210510465291823,15.489999771118164,-1.000011219755746,15.289999961853027,-1.363645821592944,15.289999961853027,0.0012886278028008125
2729,2005-09-09,15.6899995803833,15.739999771118164,15.520000457763672,15.520000457763672,801179.0,0.010953551392106409,-1.588240574002704,16.999523173755485,54.487155974519766,44.34041399787405,-0.396826695115406,-0.31187018535384325,0.03059181038614156,-0.8115123842914755,15.17305153330493,0.2199993133544922,-0.17695608265657725,0.3194996356964115,-0.003934388563472169,0.6429336599562951,0.15778262356646877,0.4812166478263542,-0.6174371017150886,91.07138599664172,43.82605171871704,0.161717012129942,9,-0.3149995803833008,-0.2499995231628418,0.18000054359436035,-0.49499940872192383,-0.21999931335449396,4,-0.014658989699648517,1.2352993975024964,15.520000457763672,-1.4210510465291823,15.489999771118164,-1.000011219755746,15.289999961853027,-0.014658989699648517
2730,2005-09-12,15.779999732971193,15.829999923706055,15.6899995803833,15.6899995803833,716761.0,0.005736147545881254,-2.1111134658585176,0.5294153946268694,56.70729083438302,47.6173136377351,-0.47221017490004336,-0.3912121243629709,-0.07449549868978345,-0.8766548416023809,14.923704749350225,0.1400003433227539,-0.1431106836702476,0.38999981880188095,0.018204662101158675,0.7617949755026032,0.20410224045151892,0.575897397152243,-0.6540422709069844,91.80324280718133,46.156978908910595,0.18589757835036155,9,-0.34999990463257014,-0.3399996757507342,0.09000039100646795,-0.5849995613098162,-0.46000003814697266,0,-0.010139407485400875,-1.588240574002704,15.6899995803833,1.2352993975024964,15.520000457763672,-1.4210510465291823,15.489999771118164,-0.010139407485400875
2731,2005-09-13,15.670000076293945,15.789999961853027,15.600000381469727,15.75,947913.0,-0.006970827537304158,1.374997019764919,-0.8888865341414651,58.86074612298402,50.042169718323834,-0.29265513042168934,-0.28063665103098145,0.026242438489774145,-0.7434621427330743,14.802481624854256,0.18999958038330078,-0.10739416686925729,0.2705001354217522,-0.12020649316009724,0.6612067640036017,0.07514682113082749,0.46585344971267695,-0.4736383680655525,68.62749497918736,20.63733960157169,0.19535331429092512,9,-0.18000030517578125,-0.23000001907348633,0.19250011444091797,-0.47499990463256836,-0.6400003433227521,1,-0.007019761081153875,-2.1111134658585176,15.779999732971193,-1.588240574002704,15.6899995803833,1.2352993975024964,15.520000457763672,-0.007019761081153875
2732,2005-09-14,15.800000190734865,15.84000015258789,15.630000114440918,15.630000114440918,1007152.0,0.008296114474025229,-1.470587575312188,-2.125002980235103,69.73684870965405,52.83467120791389,-0.3672108815163462,-0.404602985485619,-0.11137738350850235,-0.8443280027367255,14.681013828692501,0.21000003814697266,-0.07753387947703239,0.3835002422332785,-0.045956112724891085,0.8129565971914481,0.1687720647541937,0.5982284197123633,-0.5402746609587066,90.69768989194698,36.92022259619323,0.21472817747908454,9,-0.305000305175783,-0.3600001335144061,0.050000190734861505,-0.6050000190734881,-0.680000305175783,2,-0.024050639864153456,1.374997019764919,15.670000076293945,-2.1111134658585176,15.779999732971193,-1.588240574002704,15.6899995803833,-0.024050639864153456
2733,2005-09-15,15.699999809265135,15.850000381469727,15.670000076293945,15.75,718698.0,-0.006329137991300193,-2.272743035988313,-0.29411863703172547,65.8385104205168,55.23863125390469,-0.21452143153284275,-0.29947979711949735,-0.010644442150635314,-0.7161177728040862,14.185844168273842,0.18000030517578125,4.011313562735097e-05,0.2704998493194566,-0.17730075157567704,0.7183004502145902,0.04659954887189066,0.4944001497670225,-0.37064132475156875,54.54527064127333,-4.2134125625306496,0.2239003004475667,9,-0.18499946594238104,-0.2699995040893537,0.15000057220459162,-0.504999637603758,-0.5999994277954084,3,-0.02675159754117229,-1.470587575312188,15.800000190734865,1.374997019764919,15.670000076293945,-2.1111134658585176,15.779999732971193,-0.02675159754117229
2734,2005-09-16,15.779999732971193,15.850000381469727,15.68000030517578,15.699999809265135,1075917.0,0.005095536603691331,-1.8333598245223095,-1.5999923706345867,63.57615182998071,57.52898307235827,-0.23277837886569763,-0.3701019172826836,-0.09702657634235656,-0.7717867329607824,13.570267799070818,0.1700000762939471,0.05374297187200128,0.3324997901916529,-0.14184749580543254,0.8068470761887383,0.09532614719311105,0.5696734331901947,-0.37775138288376375,71.99974060058665,11.8651373309729,0.23717364299854254,9,-0.2449994087219256,-0.34999942779541193,0.07000064849853338,-0.5849995613098162,-0.3499994277954137,4,-0.03168567860969507,-2.272743035988313,15.699999809265135,-1.470587575312188,15.800000190734865,1.374997019764919,15.670000076293945,-0.03168567860969507
2735,2005-09-19,15.789999961853027,15.90999984741211,15.699999809265135,15.720000267028807,880212.0,0.0006337280767463316,-2.8181613261200367,0.8749970197649024,82.20339120033589,61.817245596078045,-0.1837144342309056,-0.38071976565860943,-0.11761530221889593,-0.7565121493628872,13.828922707043661,0.21000003814697443,0.09392894908829064,0.3305000305175785,-0.16637342990815718,0.8273734909433141,0.08206330030471065,0.5789367607304463,-0.32506632737207575,61.290292809283265,-5.773384384376278,0.24843673021286772,9,-0.17500019073486328,-0.3299999237060547,-0.024999618530273438,-0.5899996757507324,-0.3000001907348633,0,-0.020265971855434217,-1.8333598245223095,15.779999732971193,-2.272743035988313,15.699999809265135,-1.470587575312188,15.800000190734865,-0.020265971855434217
2736,2005-09-20,15.979999542236328,16.059999465942386,15.75,15.75,1697156.0,0.012032905689823847,-1.6956528950293046,3.2857220708446033,82.49999403953431,65.24439669400549,-0.29675111171514246,-0.5666955158640263,-0.3104110748516504,-0.920035159229073,14.31456208603172,0.30999946594238637,0.14329690898840397,0.4994996547698971,-0.04816426505328408,1.0471635745930783,0.2256676948583074,0.7733316146814868,-0.44385531368639164,81.39533852162448,10.843524098683119,0.2738319599115905,9,-0.24499988555908025,-0.444999694824217,-0.2649993896484375,-0.7799992561340332,-0.3299999237060547,1,-0.04130161866824078,-2.8181613261200367,15.789999961853027,-1.8333598245223095,15.779999732971193,-2.272743035988313,15.699999809265135,-0.04130161866824078
2737,2005-09-21,15.739999771118164,16.09000015258789,15.670000076293945,15.949999809265135,1382031.0,-0.015018759574042972,-1.4000043596611453,-0.913045461330495,68.30985300646005,66.91332690426319,-0.01962306058900687,-0.31529559820553743,-0.07637635230844708,-0.6548452690958335,14.309930207965188,0.4200000762939453,0.1890545067198559,0.2419999122619636,-0.31576252448414976,0.7997623490080787,-0.03688130611109308,0.5208811306350203,-0.10956159983758695,16.666590978242606,-54.427159666760176,0.27888121837305735,9,0.06500053405761719,-0.18999958038330078,-0.05749964714050293,-0.5399994850158691,-0.5100002288818359,2,-0.045108008162094926,-1.6956528950293046,15.979999542236328,-2.8181613261200367,15.789999961853027,-1.8333598245223095,15.779999732971193,-0.045108008162094926
2738,2005-09-22,15.630000114440918,15.739999771118164,15.43000030517578,15.739999771118164,1339003.0,-0.006988542457229796,4.6363715179941885,0.5238077937884068,63.15791785222426,67.8767448906748,0.12026847301978272,-0.1806939286702942,0.026579450382628877,-0.5224344824222324,13.291076692675324,0.3099994659423846,0.23530422185814714,0.11050024032592809,-0.43183292006033014,0.6528334007121863,-0.1606663398672019,0.3816668205190581,0.46000003814697266,30.30300840967565,-41.66372816843626,0.27116658019312945,9,0.13000011444091797,-0.07999992370605469,0.03250002861022949,-0.40000009536743164,-0.3500003814697248,3,-0.032629572946108576,-1.4000043596611453,15.739999771118164,-1.6956528950293046,15.979999542236328,-2.8181613261200367,15.789999961853027,-0.032629572946108576
2739,2005-09-23,15.739999771118164,15.850000381469727,15.699999809265135,15.710000038146973,789406.0,0.007037725903508818,-4.999999999999645,-0.27272569640116867,64.33121560771264,68.72384764326696,0.02023516043210094,-0.2607447808777241,-0.0854625368273787,-0.6110719002671097,12.85104707540613,0.2200002670288086,0.25905846212092243,0.19299988746643137,-0.3345604798606274,0.7205602547934902,-0.07078029619709802,0.4567800711299608,0.35000038146972656,46.96962691096162,-24.97471225040566,0.2637801836635291,9,0.020000457763671875,-0.18999958038330078,-0.0774996280670166,-0.5099997520446777,-0.26999950408935725,4,-0.0406606987900211,4.6363715179941885,15.630000114440918,-1.4000043596611453,15.739999771118164,-1.6956528950293046,15.979999542236328,-0.0406606987900211
2740,2005-09-26,15.6899995803833,15.81999969482422,15.649999618530273,15.770000457763672,1150436.0,-0.0031766322402755343,-1.1249903142937405,-2.666719649044728,62.34567537846759,69.11106200498736,0.06272216540317999,-0.19556872593508068,-0.03780540505177221,-0.537388279484599,12.138761358972179,0.1700000762939471,0.2786157775437861,0.1269997119903561,-0.39735847099123234,0.6513578949719445,-0.135179379500439,0.3891788034811512,0.38680057525634837,39.39383868450729,-31.172181703479666,0.26217909149079466,9,0.07000064849853516,-0.1399993896484375,-0.02749943733215332,-0.45999956130981445,-0.11999988555908025,0,-0.016571018620841094,-4.999999999999645,15.739999771118164,4.6363715179941885,15.630000114440918,-1.4000043596611453,15.739999771118164,-0.016571018620841094
2741,2005-09-27,15.529999732971193,15.6899995803833,15.489999771118164,15.6899995803833,1627576.0,-0.010197568622764663,1.5,1.9999761584035445,51.26582240279009,67.05872574866915,0.224369355168065,0.004016417994607835,0.11665434678087827,-0.35694969583181013,11.08887763320418,0.19999980926513672,0.2801650086587628,-0.058000135421751864,-0.5192386303829881,0.4032383595394844,-0.28861938290237,0.17261911205886626,0.5338644256591802,15.151431956767253,-51.37509968747784,0.23061924748061835,9,0.23000049591064275,0.0200004577636701,0.13250041007995428,-0.03999948501587092,-0.03999996185302912,1,-0.0025756576008244547,-1.1249903142937405,15.6899995803833,-4.999999999999645,15.739999771118164,4.6363715179941885,15.630000114440918,-0.0025756576008244547
2742,2005-09-28,15.649999618530273,15.68000030517578,15.529999732971193,15.529999732971193,1253316.0,0.00772697280247292,-1.5000119209403386,-0.7499999999999972,53.89219470967151,65.731357336353,0.09035618541479096,-0.08489463948610698,-0.0024473875159500835,-0.4546475179592413,9.982256886318769,0.1500005722045863,0.27249124896414756,0.039499759674072266,-0.3844402660194639,0.46343978536760666,-0.17247025317269582,0.25146977252084035,0.4011872630310087,52.380779378840444,-11.658015618573913,0.2119700128467674,9,0.1100006103515625,-0.09999942779541016,-0.022499561309814453,-0.11999940872192383,0.12000083923339844,2,0.0,1.5,15.529999732971193,-1.1249903142937405,15.6899995803833,-4.999999999999645,15.739999771118164,0.0
2743,2005-09-29,15.5,15.6899995803833,15.5,15.68000030517578,428373.0,-0.009584640395305044,-1.1111028694951892,-1.500003973646782,44.242432299183506,63.583166277375526,0.2335641118425169,0.09186750127315335,0.1418901849257619,-0.284269032188309,9.655316824623723,0.18999958038330078,0.2651458189022762,-0.12449984550476145,-0.5109805213056156,0.2619808302960944,-0.3177401834051885,0.0687404923956656,0.5387631500335708,2.777836646462934,-55.452143975733314,0.19324033790042758,9,0.26000022888183594,0.05000019073486328,0.12250018119812012,0.039999961853027344,0.029999732971193183,3,-0.017419384371849755,-1.5000119209403386,15.649999618530273,1.5,15.529999732971193,-1.1249903142937405,15.6899995803833,-0.017419384371849755
2744,2005-09-30,15.479999542236328,15.65999984741211,15.43000030517578,15.579999923706055,2072493.0,-0.0012903521137852536,-1.3000085831179375,0.5555567329292641,40.50631688928132,58.95015802059169,0.23080603463155036,0.13866718400466382,0.1568466101784054,-0.24300075810337063,9.309560916648799,0.2299995422363299,0.22625851091662597,-0.15700030326843262,-0.5039022563546194,0.18990164981775415,-0.3304512798115269,0.016450673274661654,0.5465883509000875,12.82033725889153,-39.46245655581218,0.17345097654309366,9,0.2800006866455078,0.07000064849853516,0.06500053405761719,0.1400003433227539,0.1700000762939453,4,-0.012919884701510953,-1.1111028694951892,15.5,-1.5000119209403386,15.649999618530273,1.5,15.529999732971193,-0.012919884701510953
2745,2005-10-03,15.579999923706055,15.609999656677244,15.449999809265135,15.479999542236328,645457.0,0.006459973154190335,1.0000000000000444,-1.0,47.133752545156796,55.02057563232752,0.10938778347256495,0.06483074151233126,0.05414972795781914,-0.3238100024830075,8.945119929773455,0.15999984741210938,0.20088953135665477,-0.07149991989135707,-0.37938050403782775,0.23638066425511362,-0.2254402119645924,0.08244037218187827,0.43465621767114726,57.692321799955536,7.168154660485342,0.153940292073235,10,0.18000030517578125,-0.029999732971191406,-0.034999847412109375,0.1100001335144043,0.28999996185302734,0,-0.007060311759685911,-1.3000085831179375,15.479999542236328,-1.1111028694951892,15.5,-1.5000119209403386,15.649999618530273,-0.007060311759685911
2746,2005-10-04,15.670000076293945,15.729999542236328,15.479999542236328,15.529999732971193,949972.0,0.005776646535854635,-1.0833270417509409,1.3999980926586253,45.75162950556648,52.51410635445046,-0.03264293866071455,0.005016099186949674,-0.04658332104803797,-0.3926234685903811,8.742500395125838,0.25,0.1764584900641566,-0.0004997730255134059,-0.2570742709616365,0.2560747249106097,-0.12878702199357583,0.12778747594254902,0.3329629483592278,80.00012715689901,33.13009998204209,0.12828724896806162,10,-0.029999732971191406,-0.11999988555908203,-0.13499975204467773,0.019999980926513672,0.19999980926513672,1,-0.006381645244597611,1.0000000000000444,15.579999923706055,-1.3000085831179375,15.479999542236328,-1.1111028694951892,15.5,-0.006381645244597611
2747,2005-10-05,15.630000114440918,15.739999771118164,15.56999969482422,15.630000114440918,872465.0,-0.0025526459258631284,-1.8333147897958104,0.0,47.61905688702399,50.78756624720599,-0.011049289816606134,0.05907090863104614,-0.02219331191494689,-0.33225268713960077,9.240312323935916,0.17000007629394354,0.12644307520035447,-0.04749975204467738,-0.29062618317664146,0.1956266790872867,-0.1690629676106603,0.07406346352130555,0.36150365582270716,64.51617865119475,17.847968339595546,0.12156321556598244,10,0.010000228881835938,-0.07000017166137695,-0.1399998664855957,0.04500007629394531,0.23999977111816406,2,-0.00895715561725452,-1.0833270417509409,15.670000076293945,1.0000000000000444,15.579999923706055,-1.3000085831179375,15.479999542236328,-0.00895715561725452
2748,2005-10-06,15.539999961853027,15.739999771118164,15.399999618530273,15.5600004196167,1266269.0,-0.005758167109975787,-1.2666590373012392,-100.0,41.89189711655184,48.29430863707701,0.07246191581485206,0.15878730475010627,0.05244116785531361,-0.22427398402795617,9.829068769254471,0.3400001525878906,0.0546588591820143,-0.1384998798370365,-0.37904962443058565,0.10204986475651268,-0.25877475213381196,-0.018225007540261018,0.44027373910884116,41.17655308597651,-2.1928993282800775,0.12027487229677489,10,0.06999969482421875,0.07999992370605469,-0.04999971389770508,0.13500022888183594,0.3599996566772461,3,0.014800546748728438,-1.8333147897958104,15.630000114440918,-1.0833270417509409,15.670000076293945,1.0000000000000444,15.579999923706055,0.014800546748728438
2749,2005-10-07,15.460000038146973,15.6899995803833,15.329999923706055,15.470000267028807,1176448.0,-0.0051480002511219425,-1.666659602424448,0.4999999999999112,39.35483593102037,45.739770920693985,0.12132569763164724,0.23259818285936262,0.11647371744382085,-0.12657818365597429,9.96982917611959,0.3599996566772461,0.010828256094729483,-0.20699982643127512,-0.46648100266815185,0.052481349805601596,-0.3367404145497144,-0.07725923831283588,0.4970626995176328,31.7073567859768,-9.007122589690603,0.12974058811843878,10,0.07499980926513672,0.15999984741210938,0.03000020980834961,0.21500015258789062,0.4899997711181623,4,0.004527793961933924,-1.2666590373012392,15.539999961853027,-1.8333147897958104,15.630000114440918,-1.0833270417509409,15.670000076293945,0.004527793961933924
2750,2005-10-10,15.619999885559082,15.699999809265135,15.56999969482422,15.600000381469727,1303264.0,0.01034927859102952,-2.2499672178049597,-1.999904634751452,38.15790216678637,44.28333533891579,-0.05548238690046148,0.06323925784061757,-0.06408866528128598,-0.2692091568813524,9.74702752533183,0.2399997711181623,-0.015567867639843413,-0.03899998664855886,-0.29363277244573993,0.2156327991486222,-0.1663163795471494,0.08831640625003168,0.2994390832680107,70.73172433684721,33.71054865659623,0.12731639289859048,10,-0.08500003814697266,0.015000343322753906,-0.1399996280670166,0.05500030517578125,0.40000057220458984,0,0.0019205975154281685,-1.666659602424448,15.460000038146973,-1.2666590373012392,15.539999961853027,-1.8333147897958104,15.630000114440918,0.0019205975154281685
2751,2005-10-11,15.5600004196167,15.800000190734865,15.5,15.5600004196167,1003051.0,-0.003841195030856115,-3.999968211078469,0.0,43.28360227202365,43.104602845843814,0.010303759622761532,0.12076707981226775,-0.02577288862240401,-0.19233271353463444,9.755706693280313,0.30000019073486506,-0.056720334226962876,-0.09349946975708079,-0.35185650749785147,0.1648575679836899,-0.22267798862746702,0.03567904911330544,0.32407220650313207,48.936247922715715,8.95451377438205,0.12917851887038548,10,0.004999637603759766,0.09499979019165039,-0.08500003814697266,0.11499977111816406,0.5899991989135742,1,0.019922844317636468,-2.2499672178049597,15.619999885559082,-1.666659602424448,15.460000038146973,-1.2666590373012392,15.539999961853027,0.019922844317636468
2752,2005-10-12,15.420000076293945,15.579999923706055,15.329999923706055,15.579999923706055,849630.0,-0.008997451127716771,2.125002980235081,-100.0,42.335764390911805,42.892750856035846,0.1276739482192344,0.24331392219636427,0.10078600340889388,-0.03673683490604418,9.82714018830958,0.25,-0.09718410682186018,-0.21449980735778773,-0.4831786510880569,0.05417903637248145,-0.3488392292229232,-0.08016038549265225,0.43082818768106,19.1489577563099,-21.145915290978333,0.13433942186513467,10,0.14499998092651367,0.2849998474121094,0.01750016212463379,0.25500011444091797,0.870000839233402,2,0.029182866863726398,-3.999968211078469,15.5600004196167,-2.2499672178049597,15.619999885559082,-1.666659602424448,15.460000038146973,0.029182866863726398
2753,2005-10-13,15.279999732971193,15.65999984741211,15.220000267028807,15.329999923706055,1888622.0,-0.009079140248383188,-4.176492367761067,0.31250149011752937,33.57143392368019,42.12220830430238,0.2605891508889986,0.3691627527525245,0.23253329686149904,0.11804360236875233,10.013645095591897,0.43999958038330256,-0.10863224284608997,-0.33350014686584295,-0.64315348051732,-0.02384681321436588,-0.4883268136915824,-0.17867348004010353,0.5395788305876756,10.34473686806791,-27.903493110538214,0.1548266668257386,10,0.23000049591064275,0.3750004768371564,0.13250041007995428,0.3950004577636701,1.0399999618530291,3,0.03861257610592661,2.125002980235081,15.420000076293945,-3.999968211078469,15.5600004196167,-2.2499672178049597,15.619999885559082,0.03861257610592661
2754,2005-10-14,15.279999732971193,15.279999732971193,15.279999732971193,15.279999732971193,0.0,0.0,1.0,-0.0,34.81482475709569,40.753438550073376,0.2561752628768321,0.3476052837193233,0.22862337625876528,0.1334527569517423,10.21022895981322,0.0,-0.13636231992221326,-0.3085001468658426,-0.641415430957256,0.02441513722557076,-0.4749577889115493,-0.14204250482013592,0.4916125668652711,10.34473686806791,-26.611902953411786,0.16645764204570668,10,0.23000049591064275,0.3750004768371564,0.1125004291534406,0.3950004577636701,0.9600000381469709,4,0.04057590944987033,-4.176492367761067,15.279999732971193,2.125002980235081,15.420000076293945,-3.999968211078469,15.5600004196167,0.04057590944987033
2755,2005-10-17,15.470000267028807,15.550000190734865,15.3100004196167,15.479999542236328,703193.0,0.012434590142539781,2.199984741269093,-100.0,47.82610798902017,40.983936159346,0.05468061780110567,0.1395571424431985,0.036840130311462715,-0.038599971226018326,9.640593277185788,0.2700004577636719,-0.12958486350033915,-0.10249962806701873,-0.4252426968944931,0.22024344076045566,-0.2638711624807559,0.05887190634671846,0.2574830701830457,43.10345394574552,3.248622325824506,0.16137153441373692,10,0.03999996185302912,0.1849999427795428,-0.06250023841857733,0.20499992370605646,0.9999990463256854,0,0.031027765607693603,1.0,15.279999732971193,-4.176492367761067,15.279999732971193,2.125002980235081,15.420000076293945,0.031027765607693603
2756,2005-10-18,15.31999969482422,15.5,15.1899995803833,15.5,1014334.0,-0.009696222987421788,2.444443267070741,18.001335240816843,38.29788960929161,39.948250906264626,0.1674183634275419,0.2504159085745332,0.17650825055401853,0.1294567310004151,8.608097942627223,0.3100004196166992,-0.1178294175989194,-0.21950020790099956,-0.49885852112701556,0.05985810532501645,-0.35917936451400756,-0.07982105128799155,0.36688499677298836,27.659583102524365,-10.172479149972581,0.13967915661300775,10,0.1750001907348615,0.3200001716613752,0.11500024795532049,0.35500049591064275,1.0900001525878888,1,0.045691956715635085,2.199984741269093,15.470000267028807,1.0,15.279999732971193,-4.176492367761067,15.279999732971193,0.045691956715635085
2757,2005-10-19,15.029999732971193,15.329999923706055,14.970000267028807,15.260000228881836,1992406.0,-0.01892950180351516,-1.0571442584625004,1.277778366464632,34.838721585927445,39.164564736195246,0.4060592867716206,0.5106799866820317,0.4529152893643218,0.4347324259630998,8.275089982996416,0.35999965667724787,-0.1345641290953683,-0.4740001678466772,-0.8188511019573514,-0.12914923373600296,-0.6464256349020143,-0.3015747007913401,0.6071964475046254,8.69558006239018,-32.183838871528025,0.17242546705533698,10,0.35500049591064275,0.5000004768371564,0.43500018119811834,0.6400003433227521,1.2400007247924787,2,0.07451762511360172,2.444443267070741,15.31999969482422,2.199984741269093,15.470000267028807,1.0,15.279999732971193,0.07451762511360172
2758,2005-10-20,15.119999885559082,15.25,15.079999923706055,15.199999809265135,1412460.0,0.0059880342107030415,-1.125002980235081,0.3478250052866564,38.888911782279855,39.1127953863352,0.27962205283035146,0.4010762434925166,0.3542787001750298,0.3624428313462147,9.155935068877245,0.22000026702880682,-0.15611216087283708,-0.35850000381469727,-0.7378221799764919,0.02082217234709738,-0.5481610918955955,-0.16883891573379906,0.4371327853030955,25.862006596796462,-17.79972634031823,0.18966108808089757,10,0.2650003433227539,0.4100003242492676,0.3475000858306885,0.5250005722045898,1.4000005722045898,3,0.07738102108623157,-1.0571442584625004,15.029999732971193,2.444443267070741,15.31999969482422,2.199984741269093,15.470000267028807,0.07738102108623157
2759,2005-10-21,15.100000381469727,15.239999771118164,14.970000267028807,15.0600004196167,1474440.0,-0.0013227185344397707,-1.4545379670288945,-0.5000000000000111,34.41560854293503,38.69698498368505,0.27176425503592405,0.39070167674926637,0.3732907873390232,0.4006954085464063,9.745195061380246,0.26999950408935725,-0.18203226355047875,-0.3464995384216305,-0.7406288163582335,0.04762973951497251,-0.543564177389932,-0.149434899453329,0.38667640093244593,22.413815782983328,-18.668726614243845,0.19706463896830184,10,0.2849998474121094,0.42999982833862305,0.372499942779541,0.5450000762939453,1.4400005340576207,4,0.08079465447243583,-1.125002980235081,15.119999885559082,-1.0571442584625004,15.029999732971193,2.444443267070741,15.31999969482422,0.08079465447243583
2760,2005-10-24,15.43000030517578,15.479999542236328,15.079999923706055,15.25,1182711.0,0.021854299031079494,1.8571525885558584,4.500011920940279,43.258435996155214,38.69418873081078,-0.09836560668254535,0.042398320260302214,0.045472943075560934,0.09233017089169593,10.1871590023656,0.39999961853027344,-0.1849044689614452,-0.003499650955202327,-0.3805952379363511,0.37359593602594643,-0.1920474444457767,0.18504814253537205,-0.46000003814697266,86.79250375621884,48.541186425700715,0.1885477934905748,10,-0.11500024795532049,0.09999990463257014,0.05250000953674494,0.2150001525878924,1.4499988555908185,0,0.05249510368905708,-1.4545379670288945,15.100000381469727,-1.125002980235081,15.119999885559082,-1.0571442584625004,15.029999732971193,0.05249510368905708
2761,2005-10-25,15.489999771118164,15.800000190734865,15.43000030517578,15.539999961853027,2586470.0,0.0038884941513745996,-3.352962296010767,-0.27777836646463205,46.111101986450386,39.11367068587062,-0.1892394426092192,-0.02187292893185777,-0.014503641710302162,0.05245819341266689,10.547621875397581,0.3699998855590856,-0.17527386153964386,0.058499813079833984,-0.31686111091314295,0.4338607370728109,-0.12918064891665537,0.24618027507632334,-0.5199995040893572,62.65054842023255,26.576410381439324,0.18768046199648877,10,-0.10499954223632812,0.04000043869018555,0.0475001335144043,0.1550006866455078,1.4699993133544886,1,0.06326659501077492,1.8571525885558584,15.43000030517578,-1.4545379670288945,15.100000381469727,-1.125002980235081,15.119999885559082,0.06326659501077492
2762,2005-10-26,15.649999618530273,15.649999618530273,15.4399995803833,15.489999771118164,1113389.0,0.01032923497587368,1.625002980235081,-3.199984741269145,52.941167470830074,41.26586330222061,-0.34998781322019035,-0.19170140717121598,-0.17197618156517436,-0.08627943599065091,10.92756460999642,0.21000003814697266,-0.17239690139577135,0.21849966049194336,-0.15686126350103358,0.5938605844849203,0.030819198495454003,0.4061801224884327,-0.6467993545532238,81.9276402418425,44.57810083009983,0.18768046199648877,10,-0.2649993896484375,-0.11999940872192383,-0.014999866485593927,-0.0049991607666015625,1.3700008392333984,2,0.048562316128235805,-3.352962296010767,15.489999771118164,1.8571525885558584,15.43000030517578,-1.4545379670288945,15.100000381469727,0.048562316128235805
2763,2005-10-27,15.229999542236328,15.5600004196167,15.140000343322756,15.489999771118164,1577744.0,-0.026837066232043072,1.0999923706345636,-1.625002980235081,44.79636896062012,42.37492376927888,0.06948047667478718,0.2182221341112367,0.24636764549075352,0.3479662889322199,11.26232184822222,0.5099992752075178,-0.18800437910162238,-0.18800039291381765,-0.5723029902314547,0.1963022044038194,-0.3801516915726353,0.004150905744999989,-0.1949272811889653,31.325216759851077,-6.45968011894529,0.19215129865881816,10,0.1550006866455078,0.18000078201293945,0.44750070571899414,0.41500091552734375,1.8999996185302699,3,0.06828633925058103,1.625002980235081,15.649999618530273,-3.352962296010767,15.489999771118164,1.8571525885558584,15.43000030517578,0.06828633925058103
2764,2005-10-28,15.279999732971193,15.350000381469727,15.149999618530273,15.149999618530273,750562.0,0.0032830067129157037,-2.0769321057843966,-0.5000000000000069,41.90475974223551,41.71699618630281,0.021769591002403388,0.16070988889726756,0.19590280626613144,0.3068989520764962,11.301952052147113,0.20000076293945312,-0.19178694634589988,-0.12800021171569576,-0.5159015606194579,0.2599011371880664,-0.3219508861675777,0.06595046273618621,-0.21433035473632955,27.777740984800996,-5.598375791797398,0.19395067445188138,10,0.10500049591064275,0.1300005912780744,0.3750004768371564,0.3650007247924787,1.7500009536743146,4,0.08115188131298234,1.0999923706345636,15.229999542236328,1.625002980235081,15.649999618530273,-3.352962296010767,15.489999771118164,0.08115188131298234
2765,2005-10-31,15.470000267028807,15.520000457763672,15.350000381469727,15.359999656677244,1143221.0,0.012434590142539781,-1.6154026732397975,0.8461577962806619,47.9820606707533,42.79301519313188,-0.18800128681662365,-0.040005165760524264,0.0034449330471755246,0.12798482422740598,11.116572400345373,0.2400007247924787,-0.16472348747032584,0.06750030517577876,-0.313184802782553,0.44818541313411053,-0.12284224880338712,0.25784285915494465,-0.37495765629394384,49.99999999999946,17.824113239786428,0.19034255397916608,10,-0.08500003814697088,-0.07500028610229315,0.1849999427795428,0.17500019073486506,1.5999994277954155,0,0.06916616871552561,-2.0769321057843966,15.279999732971193,1.0999923706345636,15.229999542236328,1.625002980235081,15.649999618530273,0.06916616871552561
2766,2005-11-01,15.56999969482422,15.68000030517578,15.43000030517578,15.5,1568642.0,0.006464087011591291,-1.3809627611262085,0.6363573311139016,53.42464798975089,44.858118126890034,-0.27804864568545185,-0.1558721440100701,-0.09822288342164676,0.03880782542425543,11.762572335546507,0.25,-0.13654147396675853,0.17249975204467916,-0.19581799257429822,0.5408174966636565,-0.01165912026480953,0.35665862435416784,-0.4467587808893576,79.6295151625402,43.91361875409214,0.18415887230948905,11,-0.1849994659423846,-0.1849994659423846,0.08500051498412908,0.07500076293945135,1.569999694824217,1,0.08413612662933101,-1.6154026732397975,15.470000267028807,-2.0769321057843966,15.279999732971193,1.0999923706345636,15.229999542236328,0.08413612662933101
2767,2005-11-02,15.489999771118164,15.619999885559082,15.43000030517578,15.619999885559082,1082446.0,-0.005138081263588612,1.923067894215631,-1.8571525885558111,54.92957809540052,46.64041438390345,-0.14073555041214192,-0.09159457308332364,-0.01537490400585284,0.12895550362195607,12.495626963298296,0.18999958038330256,-0.14569872889458502,0.0994998455047611,-0.25528554503565637,0.45428523604517856,-0.07789284976544764,0.27689254077496983,-0.3396884861113012,64.8147134296781,24.820065945235804,0.17739269527020868,11,-0.10499954223632812,-0.10499954223632812,0.16500043869018555,0.1550006866455078,1.6499996185302734,2,0.09489989251616215,-1.3809627611262085,15.56999969482422,-1.6154026732397975,15.470000267028807,-2.0769321057843966,15.279999732971193,0.09489989251616215
2768,2005-11-03,15.770000457763672,15.869999885559082,15.4399995803833,15.489999771118164,2015304.0,0.01807622277487586,-1.2631531395874116,-2.1538495396691486,60.16598676173858,49.501567519326066,-0.35630679134533416,-0.3725832459989391,-0.28308995953458194,-0.14363701356939274,12.738747618442497,0.43000030517578125,-0.11962531623762018,0.36800050735473633,-0.02049743141377114,0.7564984461232438,0.17375153797048348,0.5622494767389892,-0.5937016165276887,86.11119573495812,40.61593680342937,0.19424896938425357,11,-0.2950005531311035,-0.35000038146972656,-0.11500024795532227,-0.125,1.4300003051757812,3,0.07926442382470689,1.923067894215631,15.489999771118164,-1.3809627611262085,15.56999969482422,-1.6154026732397975,15.470000267028807,0.07926442382470689
2769,2005-11-04,15.529999732971193,15.789999961853027,15.4399995803833,15.789999961853027,1419818.0,-0.015218815334550273,1.6923082566115248,-0.9285699688694156,51.21950084861481,50.38613028071046,-0.054642411901783206,-0.13393642312508902,-0.03301674332677429,0.1011741266906725,12.690073471846855,0.35000038146972656,-0.06545910957639833,0.1244997978210467,-0.26744421437957655,0.51644381002167,-0.07147220827926404,0.32047180392135743,-0.3120788290758245,34.615292915844,-10.72057517275001,0.19597200610031137,11,-0.024999618530275214,-0.10999965667724787,0.12500047683715643,0.11500072479247869,1.8699998855590803,4,0.10302636544149468,-1.2631531395874116,15.770000457763672,1.923067894215631,15.489999771118164,-1.3809627611262085,15.56999969482422,0.10302636544149468
2770,2005-11-07,15.649999618530273,15.770000457763672,15.420000076293945,15.5,2169616.0,0.00772697280247292,-1.258070867352903,-0.5769211018596673,56.790121034206656,51.57268795268339,-0.1566242905750208,-0.26516891553739264,-0.14714489099885242,-0.011671992669249676,12.666134405229695,0.35000038146972656,-0.017267625111063722,0.24299969673156774,-0.1526131878367618,0.6386125812998973,0.045193254447402964,0.4408061390157325,-0.3929539757350824,51.11103104952963,3.3930297758221215,0.1978064422841648,11,-0.14499950408935547,-0.22999954223632812,0.005000591278076172,-0.0049991607666015625,1.3000011444091797,0,0.0881789841375622,1.6923082566115248,15.529999732971193,-1.2631531395874116,15.770000457763672,1.923067894215631,15.489999771118164,0.0881789841375622
2771,2005-11-08,15.869999885559082,15.899999618530273,15.609999656677244,15.649999618530273,1517772.0,0.014057525392417114,1.071430274420059,1.4666721767989521,67.79660879966376,53.223292544776015,-0.3543126848785061,-0.4856537329895545,-0.3476350372083008,-0.22476329719450483,13.364264709348813,0.2899999618530291,0.05051318027179086,0.44749999046325684,0.005120012273861718,0.889879968652652,0.22631000136856017,0.6686899795579535,-0.576176988198057,93.75004967058467,39.398342237547745,0.22118998909469728,11,-0.34999990463256836,-0.434999942779541,-0.21499967575073242,-0.22499942779541016,1.080000877380371,1,0.07561435525636528,-1.258070867352903,15.649999618530273,1.6923082566115248,15.529999732971193,-1.2631531395874116,15.770000457763672,0.07561435525636528
2772,2005-11-09,15.869999885559082,15.869999885559082,15.869999885559082,15.869999885559082,0.0,0.0,1.0,0.0,66.51982045719222,55.637009377728475,-0.3574092075277182,-0.47454234540400186,-0.333203109008231,-0.22337270168287304,13.340801638739167,0.0,0.08320584694574862,0.4250000000000007,-0.06051659198535475,0.9105165919853562,0.18224170400732298,0.6677582959926784,-0.527682850504517,93.75004967058467,34.31594923326598,0.24275829599267798,11,-0.3450002670288086,-0.434999942779541,-0.27499961853027344,-0.22499942779541016,1.0500001907348633,2,0.0800251741176754,1.071430274420059,15.869999885559082,-1.258070867352903,15.649999618530273,1.6923082566115248,15.529999732971193,0.0800251741176754
2773,2005-11-10,15.869999885559082,15.890000343322756,15.5600004196167,15.600000381469727,1100471.0,0.0,1.1290288839872016,100.0,67.111092838248,58.437713055063185,-0.28728957416499057,-0.45120836091052396,-0.31911839889146165,-0.2213293032311583,12.402298149537097,0.32999992370605646,0.10765270693485718,0.3954999923706062,-0.11865647691933212,0.9096564616605445,0.13842175772563792,0.6525782270155744,-0.48306824382646063,93.75004967058467,28.409018076715142,0.2570782346449689,11,-0.24499988555908203,-0.434999942779541,-0.26999974250793457,-0.22499942779541016,1.130000114440918,3,0.0800251741176754,1.0,15.869999885559082,1.071430274420059,15.869999885559082,-1.258070867352903,15.649999618530273,0.0800251741176754
2774,2005-11-11,15.899999618530273,16.020000457763672,15.829999923706055,15.869999885559082,848547.0,0.0018903423558616073,-2.454565946784807,0.11111032619253661,62.05125972991957,60.00095739497055,-0.24595871221368526,-0.45574390791153263,-0.33471678186157483,-0.2476533999608428,11.570572823370073,0.1900005340576172,0.10648459925175757,0.39449973106384206,-0.1444456068287856,0.933445068956468,0.12502706211752823,0.6639724000101559,-0.4720225386538406,79.99987284350533,16.654676076258767,0.26947266894631305,11,-0.17999935150146484,-0.4049992561340332,-0.2849998474121094,-0.25499916076660156,1.2000007629394531,4,0.08176108022632422,1.1290288839872016,15.869999885559082,1.0,15.869999885559082,1.071430274420059,15.869999885559082,0.08176108022632422
2775,2005-11-14,15.949999809265135,15.979999542236328,15.81999969482422,15.949999809265135,691830.0,0.0031446661593996783,4.333375719235407,0.0,61.85566199448537,60.93773672882993,-0.24664831997162473,-0.4932279925778129,-0.37137198016424655,-0.29125480855436514,12.150845341261451,0.1599998474121076,0.16187120226316232,0.4204999446868882,-0.15340539250500207,0.9944052818787785,0.13354727609094397,0.7074526132828325,-0.462820391599978,84.78246897967185,20.46748201688328,0.28695266859594476,11,-0.22999954223632635,-0.4549994468688947,-0.37249994277953924,-0.30499935150146307,0.9600000381469744,0,0.09090908003791043,-2.454565946784807,15.899999618530273,1.1290288839872016,15.869999885559082,1.0,15.869999885559082,0.09090908003791043
2776,2005-11-15,16.020000457763672,16.069999694824222,15.720000267028807,15.859999656677244,1666611.0,0.004388755444239889,1.6923107959901225,100.0,60.00001030997986,61.50111808600542,-0.2750253662344324,-0.5355556772932317,-0.42693907774405204,-0.3575781047818154,12.106477074501242,0.3499994277954155,0.22785026085989024,0.45550055503845144,-0.14916469444039393,1.060165804517295,0.15316793029902875,0.7578331797778741,-0.47953893608866416,90.19621409457783,26.947951008612534,0.3023326247394221,11,-0.27500057220458807,-0.5000004768371582,-0.4350004196166992,-0.375,0.9300003051757812,1,0.05805245184778274,4.333375719235407,15.949999809265135,-2.454565946784807,15.899999618530273,1.1290288839872016,15.869999885559082,0.05805245184778274
2777,2005-11-16,16.149999618530273,16.229999542236328,15.93000030517578,15.93000030517578,3344561.0,0.008114803810982396,-1.7272743035988034,1.3749888241850554,79.4871559745198,63.64791466520333,-0.33699687694314484,-0.6085454963022308,-0.547144075503839,-0.48326630120716807,11.437968928971978,0.29999923706054865,0.27258921751979237,0.5294997215270989,-0.07418977729836485,1.1331892203525626,0.22765497211436703,0.8313444709398308,-0.5459935160773597,88.05969724359294,19.915256448740408,0.30184474941273215,11,-0.3249998092651367,-0.5499997138977051,-0.5399994850158691,-0.5049991607666016,0.7800006866455043,2,0.04953567574647311,1.6923107959901225,16.020000457763672,4.333375719235407,15.949999809265135,-2.454565946784807,15.899999618530273,0.04953567574647311
2778,2005-11-17,16.290000915527347,16.600000381469727,16.170000076293945,16.229999542236328,2467785.0,0.008668811164332046,-3.7777730682829653,0.27273436619475483,80.60605044756159,66.91308684286408,-0.4419553739514157,-0.6918715966338169,-0.6764896075357942,-0.622090554569958,11.116918580561508,0.4500007629394531,0.3025423437747179,0.6110009670257597,-0.014825818166691818,1.2368277522182112,0.29808757442953393,0.9239143596219854,-0.5983557315047552,64.77279254226829,-8.127556598264789,0.31291339259622614,11,-0.28000068664551137,-0.5050005912780797,-0.6550009250640905,-0.6450004577636754,0.7699985504150391,3,0.038673979457305885,-1.7272743035988034,16.149999618530273,1.6923107959901225,16.020000457763672,4.333375719235407,15.949999809265135,0.038673979457305885
2779,2005-11-18,16.319999694824222,16.489999771118164,16.15999984741211,16.489999771118164,1492650.0,0.0018415455869176256,2.882350301248752,-2.833269756500504,78.52345685649904,69.32790193422991,-0.38901721524276134,-0.6596029467362872,-0.7007447529427555,-0.6569530774711172,10.381546429115462,0.3299999237060547,0.3399275900504044,0.5799997806549104,-0.04603221684390135,1.2060317781537204,0.2669837819055054,0.8930157794043154,-0.4830176792100893,68.18174429177274,-7.300762954428009,0.3130159987494051,11,-0.2399992942810094,-0.5349993705749547,-0.7374994754791295,-0.769999504089359,0.7399997711181641,4,0.041666686145308995,-3.7777730682829653,16.290000915527347,-1.7272743035988034,16.149999618530273,1.6923107959901225,16.020000457763672,0.041666686145308995
2780,2005-11-21,16.239999771118164,16.379999160766598,16.170000076293945,16.299999237060547,1693340.0,-0.004901956201104007,-1.1000028610392847,0.35293787656094716,72.78909931698796,69.88262310282148,-0.24197024762798058,-0.5436834126244179,-0.6187137979792574,-0.582331470708656,10.807966886479287,0.2099990844726527,0.3404219959887058,0.4594998836517341,-0.18657269441555258,1.1055724617190208,0.136463594618089,0.7825361726853775,-0.28093481696713596,59.0908450528694,-15.211640313567742,0.3230362890336438,11,-0.15999937057495117,-0.4549994468688965,-0.6574995517730713,-0.6899995803833008,0.9099998474121094,0,0.05295570335419719,2.882350301248752,16.319999694824222,-3.7777730682829653,16.290000915527347,-1.7272743035988034,16.149999618530273,0.05295570335419719
2781,2005-11-22,16.469999313354492,16.5,16.059999465942386,16.200000762939453,1139368.0,0.014162533588539139,1.6666705198970972,-4.500015894713418,80.24688378248224,71.40785236118704,-0.42232099299683057,-0.7341391146100555,-0.8404216584648463,-0.812754058609702,11.739749846199633,0.44000053405761363,0.39500916388949214,0.6404994487762448,-0.059229163605532875,1.3402280611580242,0.29063514258535506,0.9903637549671345,0.13000106811523438,80.59685771465503,4.883795496559301,0.34986430619088954,11,-0.3899989128112793,-0.6849989891052246,-0.8874990940093994,-0.9199991226196289,0.6400012969970703,1,0.026715273369856796,-1.1000028610392847,16.239999771118164,2.882350301248752,16.319999694824222,-3.7777730682829653,16.290000915527347,0.026715273369856796
2782,2005-11-23,16.40999984741211,16.569999694824222,16.299999237060547,16.530000686645508,882661.0,-0.003642954975337065,1.700020027275181,-0.44444993889387313,72.85712728694564,72.04630063326456,-0.3102983096196823,-0.6474795999374052,-0.776847686724615,-0.7533711672282575,12.787915877483904,0.2700004577636754,0.42799164496077324,0.5424999713897698,-0.19756766371649093,1.2825676064960287,0.1724661538366412,0.9125337889429002,0.17920051574706974,64.81477556902448,-9.187129147801102,0.3700338175531297,11,-0.2499995231628418,-0.6249995231628418,-0.8424999713897705,-0.8599996566772461,0.6599998474121129,2,0.032906820264992476,1.6666705198970972,16.469999313354492,-1.1000028610392847,16.239999771118164,2.882350301248752,16.319999694824222,0.032906820264992476
2783,2005-11-24,16.270000457763672,16.440000534057614,16.219999313354492,16.440000534057614,647171.0,-0.008531346188313083,1.5882484937563073,1.4166573948978485,78.4616039209269,73.86967221004315,-0.12023595868150139,-0.4485694309872983,-0.6316030934437649,-0.6100185536863219,13.555914978392389,0.22000122070312145,0.4125789177020529,0.3505005359649651,-0.34581993532994204,1.0468210072598723,0.002340300317513311,0.6986607716124187,0.30861588745117174,41.17664658341585,-36.24561495571316,0.34816023564745313,11,-0.1100001335144043,-0.4850001335144043,-0.8125002384185791,-0.7400002479553223,0.8099994659423828,3,0.040565447378163366,1.700020027275181,16.40999984741211,1.6666705198970972,16.469999313354492,-1.1000028610392847,16.239999771118164,0.040565447378163366
2784,2005-11-25,16.520000457763672,16.540000915527347,16.170000076293945,16.25,919115.0,0.015365703316910784,1.3870916138558718,-1.5882372740634694,80.41964384559247,75.93233686016616,-0.3051274378668616,-0.6333823732876898,-0.8759237544610592,-0.8591693365782085,14.46478726673531,0.370000839233402,0.41065561510296256,0.5385004997253411,-0.1386227894208929,1.215623788871575,0.19993885515222232,0.8770621442984581,0.04999923706055043,90.19623242715544,9.055581872666366,0.33856164457311705,11,-0.3600001335144043,-0.7350001335144043,-1.062500238418579,-0.9900002479553223,0.7399997711181641,4,0.032687590388348786,1.5882484937563073,16.270000457763672,1.700020027275181,16.40999984741211,1.6666705198970972,16.469999313354492,0.032687590388348786
2785,2005-11-28,16.540000915527347,16.670000076293945,16.40999984741211,16.520000457763672,907940.0,0.0012106814291446,-1.166653421282683,0.0740756439056914,77.23584547977231,77.84742965680977,-0.2599739878370322,-0.5998663838658498,-0.8902177570982186,-0.8802713700615179,16.195667799932387,0.26000022888183594,0.41073109999160096,0.5050009250640919,-0.17104050508471502,1.1810423552128988,0.16698020998968843,0.8430216401384953,-0.48000144958496094,78.68868349300894,-0.8215626240926355,0.3380207150744032,11,-0.24000072479248402,-0.6650009155273473,-1.0825006961822545,-1.0100007057189977,0.4799995422363246,0,0.03143884653155471,1.3870916138558718,16.520000457763672,1.5882484937563073,16.270000457763672,1.700020027275181,16.40999984741211,0.03143884653155471
2786,2005-11-29,16.879999160766598,16.899999618530273,16.5,16.579999923706055,1690469.0,0.02055612009791785,1.3529378765609397,14.999618539001546,82.16564688102294,78.14503975753234,-0.5198167406156031,-0.8819065206391326,-1.2265662746341803,-1.2165312248097742,17.646144865933046,0.39999961853027344,0.4392661585382598,0.7794991970062206,0.04209329358544878,1.5169051004269942,0.4107962452958347,1.1482021487166065,-0.8077996826171798,97.26020954719989,18.743562790590886,0.3687029517103868,11,-0.3999996185302699,-0.8599991798400843,-1.4574990272521937,-1.3499989509582484,0.14000129699707387,1,0.015995288577455913,-1.166653421282683,16.540000915527347,1.3870916138558718,16.520000457763672,1.5882484937563073,16.270000457763672,0.015995288577455913
2787,2005-11-30,16.959999084472653,17.110000610351562,16.809999465942386,16.809999465942386,1752956.0,0.0047393322087359024,-3.0000254313799215,0.49999999999998224,83.0303436644399,78.41440567051883,-0.5284022848469547,-0.8918571210994735,-1.2941745213699143,-1.292449284634401,19.327288920380056,0.30000114440917613,0.4717531428271933,0.7859991550445535,0.012642994210526837,1.5593553158785785,0.3993210746275402,1.1726772354615669,-0.8546876007080009,84.04239993019883,7.14481382560443,0.38667808041701274,11,-0.37499904632568004,-0.8349986076354945,-1.50249886512756,-1.429998874664303,0.020000457763675428,2,0.008844430069353093,1.3529378765609397,16.879999160766598,-1.166653421282683,16.540000915527347,1.3870916138558718,16.520000457763672,0.008844430069353093
2788,2005-12-01,17.020000457763672,17.040000915527347,16.90999984741211,17.040000915527347,915578.0,0.003537817012381428,11.99980926949793,-0.1333367241840006,83.33339009971569,78.94884269754289,-0.5296632657445777,-0.8995294029225178,-1.3372853467024122,-1.3478187739552894,20.281971306014103,0.13000106811523793,0.5114926948778074,0.7835005283355727,-0.05193256331443408,1.6189336199855795,0.3657839825105711,1.201217074160576,-0.8544076264038054,90.42552112184501,13.345317984734564,0.4177165458250031,12,-0.4350004196166992,-0.8949999809265137,-1.562500238418579,-1.4900002479553223,-0.12000083923339844,3,0.002937675423959396,-3.0000254313799215,16.959999084472653,1.3529378765609397,16.879999160766598,-1.166653421282683,16.540000915527347,0.002937675423959396
2789,2005-12-02,17.129999160766598,17.15999984741211,16.989999771118164,17.100000381469727,879326.0,0.0064629083457368175,2.7777730682829653,-1.4999046347506526,83.908087556227,80.18428583523612,-0.5729301723426694,-0.9312603613887589,-1.4323132209508938,-1.4505828760760284,21.371673065051695,0.1700000762939453,0.5148853321300191,0.8134992599487276,-0.04323303636212117,1.6702315562595764,0.385133111793305,1.241865408104152,-0.9077418626672298,95.99990844726514,19.07218992687862,0.428366148155424,12,-0.5199995040893519,-0.9749994277954066,-1.7324988842010463,-1.5999989509582484,-0.07999992370605113,4,-0.0029188114133162912,11.99980926949793,17.020000457763672,-3.0000254313799215,16.959999084472653,1.3529378765609397,16.879999160766598,-0.0029188114133162912
2790,2005-12-05,17.030000686645508,17.149999618530273,17.0,17.149999618530273,753040.0,-0.0058376228266326935,1.5000158947134183,-4.000127161750219,78.53116476847197,79.99365038923497,-0.39010947331620827,-0.7616235710721284,-1.3165853408195254,-1.3436981650825768,22.610263509951597,0.14999961853027344,0.5029448022324665,0.644500732421875,-0.20849327366699555,1.4974947385107455,0.21800372937743973,1.0709977354663103,-0.7327239846011189,80.30315290581741,4.845042168263731,0.4264970030444353,12,-0.36500072479248047,-0.7750005722045898,-1.632500410079956,-1.5000004768371582,-0.15999984741210582,0,0.013505550966694146,2.7777730682829653,17.129999160766598,11.99980926949793,17.020000457763672,-3.0000254313799215,16.959999084472653,0.013505550966694146
2791,2005-12-06,17.069999694824222,17.149999618530273,16.940000534057614,17.020000457763672,867119.0,0.00234873790757284,1.0000000000000338,-0.4166640175477932,77.38104293705393,80.49630768369146,-0.37554001557680294,-0.7453253163717086,-1.3349077822837252,-1.3771471190106794,23.377087847454195,0.2099990844726598,0.5022926586214069,0.6244997501373319,-0.24448559593121644,1.493485096205882,0.19000707710305775,1.0589924231716061,-0.7037051411504152,74.28569871553908,0.4041878972354169,0.434492673034275,12,-0.40499973297119496,-0.779999732971195,-1.6799995899200475,-1.5399994850158727,0.1399993896484304,1,-0.00292907076475879,1.5000158947134183,17.030000686645508,2.7777730682829653,17.129999160766598,11.99980926949793,17.020000457763672,-0.00292907076475879
2792,2005-12-07,17.139999389648438,17.239999771118164,17.0,17.100000381469727,972831.0,0.004100743765416581,1.0,0.7999923704889949,76.39758322473635,80.26697205078139,-0.37001007991278456,-0.7539572224923106,-1.3858391308179456,-1.437568475970135,24.254835826200637,0.23999977111816406,0.5244082997131692,0.6309994697570787,-0.24648233385874008,1.5084812733728992,0.1922585679491675,1.0697403715649898,-0.7102084124755663,69.69684709418259,-5.116395337817934,0.43874090180791003,12,-0.4349994659423828,-0.8099994659423828,-1.7549991607666016,-1.609999179840088,0.7600002288818359,2,-0.007001104793343149,1.0000000000000338,17.069999694824222,1.5000158947134183,17.030000686645508,2.7777730682829653,17.129999160766598,-0.007001104793343149
2793,2005-12-08,17.139999389648438,17.190000534057614,17.030000686645508,17.110000610351562,768148.0,0.0,1.4615158895508296,0.7499880787754518,75.94945266136465,79.77028414142274,-0.2610777034803249,-0.6892730422320454,-1.3615419606675765,-1.4302879783724194,26.54608266502356,0.15999984741210582,0.5137374881801939,0.5674994945526137,-0.29902075144071816,1.4340197405459474,0.134239371555946,1.0007596175492814,-0.629187533081037,66.66645473850224,-8.61444060110881,0.4332601229966668,12,-0.3149995803833008,-0.8099994659423828,-1.7549991607666016,-1.609999179840088,0.8100013732910156,3,-0.009334880578160343,1.0,17.139999389648438,1.0000000000000338,17.069999694824222,1.5000158947134183,17.030000686645508,-0.009334880578160343
2794,2005-12-09,17.200000762939453,17.239999771118164,17.049999237060547,17.059999465942386,824876.0,0.0035006636772259014,-1.374980628702898,4.666899796541082,80.76934833296056,80.16289556955478,-0.2396823438050717,-0.6818465854096303,-1.3954032144147135,-1.4821070105321503,28.54980498414617,0.1900005340576172,0.5333944422556449,0.5625008106231704,-0.286470445203296,1.4114720664496367,0.1380151827099354,0.9869864385364053,-0.6162701149169756,86.66696336609758,8.952386802703899,0.42448562791323324,12,-0.3300008773803711,-0.8700008392333984,-1.7525007724761963,-1.6700005531311035,1.4699993133544922,4,-0.017441926226863136,1.4615158895508296,17.139999389648438,1.0,17.139999389648438,1.0000000000000338,17.069999694824222,-0.017441926226863136
2795,2005-12-12,17.399999618530273,17.450000762939453,17.219999313354492,17.25,888352.0,0.011627839925551386,-1.1904796505027202,1.0714159207640495,80.3922668601449,79.96585334501276,-0.3406884539294168,-0.8091297797992532,-1.5696227980552209,-1.672038787320167,30.857987662936054,0.25,0.567778558830561,0.6899996757507338,-0.1594208375195123,1.53942018902098,0.26528941911561077,1.114709932385857,-0.7506420581982276,90.19585843739605,12.315221372646377,0.4247102566351228,12,-0.26999950408935547,-0.9649991989135742,-1.9374995231628418,-1.8699994087219238,0.9500007629394531,0,-0.02011496489327458,-1.374980628702898,17.200000762939453,1.4615158895508296,17.139999389648438,1.0,17.139999389648438,-0.02011496489327458
2796,2005-12-13,16.950000762939453,17.420000076293945,16.930000305175778,17.420000076293945,1585036.0,-0.02586200376186165,1.0851084552482753,-3.1333367241839705,64.06256519277197,77.85832240371633,0.13442007947137924,-0.301334862057999,-1.1014436016073486,-1.218958168725262,33.13929136920808,0.4899997711181676,0.5695160134119561,0.19350080490112376,-0.5966295395363446,0.9836311493385903,-0.20156436731760863,0.5885659771198561,-0.2045660182945177,3.8462384917293737,-72.56058440857463,0.39506517221873333,12,0.22999954223632812,-0.44500017166137695,-1.4875006675720215,-1.4200005531311035,1.3599987030029332,1,-0.004719759298239534,-1.1904796505027202,17.399999618530273,-1.374980628702898,17.200000762939453,1.4615158895508296,17.139999389648438,-0.004719759298239534
2797,2005-12-14,16.950000762939453,17.020000457763672,16.770000457763672,16.979999542236328,1432579.0,0.0,3.5454293244555415,0.06382728324168577,69.10118620275824,76.2769664151655,0.14846539029444372,-0.25120730477986086,-1.0815989058911715,-1.2179208654431584,34.70478866899067,0.25,0.5855995044115616,0.15350074768066335,-0.5867770271871215,0.8937785225484483,-0.2166381397532291,0.5236396351145558,0.5,26.470621234390602,-52.1456805763023,0.3701388874338927,12,0.15999984741210938,-0.44500017166137695,-1.4725008010864258,-1.4200005531311035,1.5,2,0.015339133323325704,1.0851084552482753,16.950000762939453,-1.1904796505027202,17.399999618530273,-1.374980628702898,17.200000762939453,0.015339133323325704
2798,2005-12-15,16.920000076293945,17.010000228881836,16.870000839233402,17.0,745632.0,-0.0017699519348166604,1.7999771119036463,2.666772634791455,62.82053633325881,73.93390516816905,0.18192011939212804,-0.1808615398494915,-1.028791561674712,-1.1862484214279654,35.255847424487996,0.13999938964843395,0.5562485517937112,0.09200010299682759,-0.6101648354529239,0.7941650414465791,-0.2590823662280499,0.4430825722217051,0.5164006805419916,22.058757531218795,-52.81693581124767,0.35108246922487624,12,0.1900005340576172,-0.41499948501586914,-1.440000295639038,-1.3899998664855957,1.4599990844726562,3,0.05791959443365324,3.5454293244555415,16.950000762939453,1.0851084552482753,16.950000762939453,-1.1904796505027202,17.399999618530273,0.05791959443365324
2799,2005-12-16,17.0,17.010000228881836,16.829999923706055,16.989999771118164,872688.0,0.004728127857288822,10.999745692669592,-0.12500298023508094,64.19754539974379,72.34128079386589,0.09112313394838623,-0.2185085390978898,-1.0820059666047293,-1.2637751002710047,35.812502645947674,0.18000030517578125,0.5173072640398324,0.1380000114440918,-0.5253755365953303,0.8013755594835139,-0.19368776257561748,0.4696877854638011,0.4230727508544909,33.82344691402349,-38.894026907550725,0.3316877740197106,12,0.1100006103515625,-0.41499948501586914,-1.4700000286102295,-1.4699997901916504,1.2299995422363281,4,0.055882397819967844,1.7999771119036463,16.920000076293945,3.5454293244555415,16.950000762939453,1.0851084552482753,16.950000762939453,0.055882397819967844
2800,2005-12-19,17.100000381469727,17.200000762939453,16.930000305175778,17.0,1157560.0,0.005882375380572125,-1.2500059604701248,9.999809269502194,57.97107458577295,70.18461764372357,0.002342793670376153,-0.2643286171371848,-1.1586646192130292,-1.3637293669972799,36.59516241110299,0.2700004577636754,0.4733422766816524,0.19500036239623952,-0.4072932665175202,0.7972939913099992,-0.10614645206063855,0.4961471768531176,0.3100109235229489,50.769248826979904,-18.065318771812414,0.30114681445687913,12,0.010000228881835938,-0.5149998664855957,-1.4925000667572021,-1.570000171661377,1.2099990844726598,0,0.09181284560236236,10.999745692669592,17.0,1.7999771119036463,16.920000076293945,3.5454293244555415,16.950000762939453,0.09181284560236236
2801,2005-12-20,16.90999984741211,17.049999237060547,16.829999923706055,16.989999771118164,889021.0,-0.011111142094681448,1.2000057220786404,-0.7999961853172862,48.322170847478574,67.06512737958381,0.18691687060219664,-0.041818235752586475,-0.9451146651662512,-1.1747870938667653,36.91476985376375,0.2700004577636719,0.4106154789234111,-0.017000198364257812,-0.5834699744153014,0.5494695776867857,-0.3002350863897796,0.26623468966126396,0.4872112406359861,32.55797448590337,-32.93382154838184,0.28323488802552127,12,0.20000076293945312,-0.3249993324279785,-1.302499532699585,-1.3799996376037598,1.489999771118164,1,0.08515674435549991,-1.2500059604701248,17.100000381469727,10.999745692669592,17.0,1.7999771119036463,16.920000076293945,0.08515674435549991
2802,2005-12-21,16.950000762939453,17.059999465942386,16.780000686645508,16.780000686645508,1131595.0,0.002365518384878307,-2.2941018074925528,-2.125002980235081,47.6190537977065,63.9173052836218,0.13089541191058984,-0.04141260233702937,-0.9561024885235092,-1.2105149279043914,36.97938074939236,0.27999877929687855,0.36435653931640744,-0.003999328613282671,-0.5155249749414708,0.5075263177149054,-0.2597621517773767,0.2517634945508114,0.43466611250295273,40.47620128882248,-20.95856415693514,0.2557628231640941,12,0.15999984741210938,-0.26000022888183594,-1.3175008296966553,-1.4200005531311035,1.4200000762939453,2,0.0802359080700763,1.2000057220786404,16.90999984741211,-1.2500059604701248,17.100000381469727,10.999745692669592,17.0,0.0802359080700763
2803,2005-12-22,16.930000305175778,17.010000228881836,16.870000839233402,16.870000839233402,817971.0,-0.0011799679565446253,-3.6666878596183254,0.352937876560898,42.75366024571641,59.69333994059467,0.13183915059512685,0.03222058130220873,-0.9022098385241542,-1.182801532187332,37.442571971803034,0.13999938964843395,0.3182240381542627,-0.05699977874756357,-0.45536969764409463,0.3413701401489675,-0.2561847381958309,0.14218518070070374,0.44237324191305305,35.71418840059679,-20.466441886551785,0.1991849594482664,12,0.1800003051757848,-0.17500019073485973,-1.2175004482269252,-1.3300004005432093,1.5599994659423864,3,0.08978147846217022,-2.2941018074925528,16.950000762939453,1.2000057220786404,16.90999984741211,-1.2500059604701248,17.100000381469727,0.08978147846217022
2804,2005-12-23,17.059999465942386,17.120000839233402,16.889999389648438,16.889999389648438,231671.0,0.007678627195704557,-1.705898192507531,2.8333598245227587,51.06378661501055,56.43461991335752,-0.022470684536685326,-0.0582346561901268,-0.9961074218648029,-1.3020181218775733,37.771928329029095,0.2300014495849645,0.2720709002637065,0.045999431610109554,-0.286923390436602,0.3789222536568211,-0.12046197941324621,0.21246084263346532,0.30032661935993943,66.66636391297128,12.977868084749787,0.16646141102335532,12,0.03500080108642223,-0.3049993515014684,-1.1624991893768346,-1.2749991416931188,1.3800010681152273,4,0.07737395874246,-3.6666878596183254,16.930000305175778,-2.2941018074925528,16.950000762939453,1.2000057220786404,16.90999984741211,0.07737395874246
2805,2005-12-26,17.059999465942386,17.059999465942386,17.059999465942386,17.059999465942386,0.0,0.0,1.0,0.0,49.6350283665727,54.83156026600206,-0.08467624198789636,-0.018214067482812624,-0.9653867303438126,-1.2911260840100098,37.76935549297152,0.0,0.22539287803451558,0.01999950408935902,-0.22725893062246527,0.2672579388011833,-0.10362971326655313,0.14362872144527117,0.28852010680916607,82.35254518731296,29.97774798635669,0.12362921735591188,12,-0.07499885559082387,-0.3049993515014684,-1.1274991035461461,-1.2749991416931188,1.1599998474121023,0,0.06858148375852324,-1.705898192507531,17.059999465942386,-3.6666878596183254,16.930000305175778,-2.2941018074925528,16.950000762939453,0.06858148375852324
2806,2005-12-27,17.149999618530273,17.200000762939453,17.020000457763672,17.020000457763672,234466.0,0.005275507350838815,-1.7692533415496574,100.0,50.35972012772363,52.74917514655376,-0.16016628652339548,-0.09164817221648036,-1.0181512810530116,-1.3729533759547383,37.370634348859234,0.18000030517578125,0.16490024324144414,0.09649963378906179,-0.14334862528444248,0.33634789286256606,-0.023424495747690344,0.21642376332581392,0.18694957192152017,88.09496777943788,36.345216968536796,0.11992412953675269,12,-0.15999889373779297,-0.39499950408935547,-1.2174992561340332,-1.3649992942810059,1.4500007629394531,1,0.0676384765722533,1.0,17.059999465942386,-1.705898192507531,17.059999465942386,-3.6666878596183254,16.930000305175778,0.0676384765722533
2807,2005-12-28,17.110000610351562,17.139999389648438,17.020000457763672,17.069999694824222,341224.0,-0.002332303735767538,1.4000152590218966,0.3077013366198356,48.95109185682351,51.20812576028318,-0.1062587591098918,-0.04198797749725003,-0.9312647496280135,-1.3247714517768507,36.51405200534253,0.12999916076660156,0.08588866872727863,0.04900054931640696,-0.18790006031726136,0.2859011589500753,-0.06944975550042543,0.16745085413323935,0.2156096054464669,72.72722018322082,21.919830124425275,0.11845030481683337,12,-0.11999988555908203,-0.3000001907348633,-1.1775002479553223,-1.325000286102295,1.239999771118164,2,0.07539444547992957,-1.7692533415496574,17.149999618530273,1.0,17.059999465942386,-1.705898192507531,17.059999465942386,0.07539444547992957
2808,2005-12-29,17.069999694824222,17.139999389648438,16.809999465942386,17.139999389648438,505533.0,-0.0023378675686978045,8.428610354223332,-1.7499523173756149,45.39003254667608,49.11840210994232,-0.047765883664254716,0.002056239687796335,-0.8467758236473948,-1.2746614178821076,35.216877339136076,0.32999992370605113,0.060701465749957606,0.006499671936037288,-0.22963322965581412,0.2426325735278887,-0.11156677885988842,0.12456612273196299,0.2444983258131188,66.66650364595876,19.552607548873127,0.1180664507959265,12,-0.07999897003174183,-0.2599992752075231,-1.0974993705749547,-1.2849993705749547,1.4999999999999964,3,0.0761570689894826,1.4000152590218966,17.110000610351562,-1.7692533415496574,17.149999618530273,1.0,17.059999465942386,0.0761570689894826
2809,2005-12-30,17.079999923706055,17.290000915527347,16.950000762939453,16.950000762939453,341518.0,0.0005858365003290622,-4.230805346479507,-1.857138964577751,36.8852715311304,46.77553510387093,-0.05053949935778945,-0.012523977196881475,-0.8106098497052798,-1.2703999606065608,33.78968572961008,0.3400001525878942,0.026440008683966454,0.018999862670899148,-0.21521963153800172,0.2532193568798,-0.09810988443355129,0.13610960977534958,0.22360814567381482,56.24992549441829,13.98309147338415,0.11710974710444971,12,-0.044999122619628906,-0.26999950408935547,-1.107499599456787,-1.294999599456787,1.489999771118164,4,0.08255268464346477,8.428610354223332,17.069999694824222,1.4000152590218966,17.110000610351562,-1.7692533415496574,17.149999618530273,0.08255268464346477
2810,2006-01-02,17.260000228881836,17.309999465942386,17.120000839233402,17.25,433524.0,0.01053865960069178,2.454561217942937,0.07692533415496575,66.31571550469306,48.77481784356142,-0.22960216179118476,-0.18383512968355475,-0.9520389971938563,-1.4352664494605047,32.30842357520862,0.22999954223633168,0.016118221689676915,0.18750019073486257,-0.06237315848512637,0.4373735399548515,0.0625635161248681,0.31243686534485704,-0.48999977111816406,90.00015258788991,41.102316869192926,0.12493667460999403,1,-0.21500015258789062,-0.3299999237060547,-1.2874999046325684,-1.4749999046325684,0.9899997711181641,0,0.06836618131680194,-4.230805346479507,17.079999923706055,8.428610354223332,17.069999694824222,1.4000152590218966,17.110000610351562,0.06836618131680194
2811,2006-01-03,17.020000457763672,17.34000015258789,16.920000076293945,17.34000015258789,852692.0,-0.013904969173555548,1.625002980235081,-31.999237078008775,52.9411576139919,49.36616271203758,0.03089059729017407,0.05504916349179467,-0.6773958910305282,-1.1828118380829977,30.747849107947612,0.4200000762939453,-0.009653955229659061,-0.049999618530272016,-0.3009763373615897,0.20097710030104565,-0.17548797794593085,0.07548874088538682,-0.23920001983642436,39.622777311937064,-11.611618037719133,0.12548835941565822,1,0.054999351501464844,-0.04500007629394531,-0.9325003623962402,-1.200000286102295,0.9899997711181641,1,0.0705052187612274,2.454561217942937,17.260000228881836,-4.230805346479507,17.079999923706055,8.428610354223332,17.069999694824222,0.0705052187612274
2812,2006-01-04,17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,0.0,0.0,1.0,-0.0,54.3103547498664,50.650239879165355,0.046784118570009525,0.0480623814615484,-0.647196347920282,-1.169911218769263,28.903856439027575,0.0,-0.029096504501112008,-0.043999671936035156,-0.2936644195385405,0.2056650756664702,-0.16883204573728605,0.08083270186521574,-0.21683203125000006,39.622777311937064,-14.670024384839387,0.12483237380125192,1,0.054999351501464844,0.09000015258789062,-0.770000696182251,-1.0850005149841309,1.0699996948242188,2,0.0928319554178001,1.625002980235081,17.020000457763672,2.454561217942937,17.260000228881836,-4.230805346479507,17.079999923706055,0.0928319554178001
2813,2006-01-05,16.979999542236328,17.09000015258789,16.889999389648438,16.920000076293945,2018062.0,-0.002350229991274655,-2.3333227370261462,100.0,49.10712461086777,50.43283298981616,0.10574332576635825,0.07953996512060257,-0.5632981249362423,-1.1167919673817046,26.750902009454858,0.20000076293945312,-0.018591272897086952,-0.07600059509277202,-0.3256654327625128,0.17366424257696877,-0.2008330139276424,0.04883182374209838,-0.15535784667968855,20.0,-35.35847849130923,0.1248324188348704,1,0.0950002670288086,0.13000106811523438,-0.6249992847442627,-0.9399991035461426,0.9500007629394531,3,0.08068320825484343,1.0,17.020000457763672,1.625002980235081,17.020000457763672,2.454561217942937,17.260000228881836,0.08068320825484343
2814,2006-01-06,16.899999618530273,17.010000228881836,16.870000839233402,16.940000534057614,1213047.0,-0.004711420839974778,-1.8000305180439213,-0.6666878596178318,40.909075145911864,49.46328263196496,0.17954115729639852,0.14325703791238453,-0.44103733469399486,-1.0236863884762801,24.335901872836416,0.13999938964843395,-0.01084513581344737,-0.14100046157836843,-0.39028553213358563,0.10828460897684877,-0.26564299685597703,-0.01635792630075983,-0.05474358469238538,6.3827283241678705,-47.50913900292278,0.12464253527760867,1,0.17500019073486328,0.21000099182128906,-0.544999361038208,-0.8599991798400879,1.0200004577636719,4,0.09881657479227668,-2.3333227370261462,16.979999542236328,1.0,17.020000457763672,1.625002980235081,17.020000457763672,0.09881657479227668
2815,2006-01-09,17.049999237060547,17.059999465942386,16.899999618530273,16.899999618530273,1145955.0,0.008875717273141515,-1.133336724184018,-3.7499046347514295,56.60373623921719,50.15706219990868,0.031261287004983984,-0.0361622277578455,-0.5522869727216175,-1.1616507913042042,21.423282307632366,0.15999984741211293,0.011281817740602662,0.026499176025389204,-0.15717947545489963,0.21017782750567804,-0.06534014971475699,0.1183385017655354,-0.18495343847265744,38.29758740336378,-17.537214138302986,0.09183932574014464,1,0.025000572204589844,0.060001373291015625,-0.6674995422363281,-0.9849991798400879,1.0799999237060547,0,0.08914959095480413,-1.8000305180439213,16.899999618530273,-2.3333227370261462,16.979999542236328,1.0,17.020000457763672,0.08914959095480413
2816,2006-01-10,16.870000839233402,17.190000534057614,16.860000610351562,17.190000534057614,1221968.0,-0.010557091254050799,1.062501490117564,-2.1333367241839234,46.666666666666806,49.90323717878015,0.18703357804263732,0.14496806449733768,-0.33805502450906033,-0.9707013509319786,20.16852825065525,0.32999992370605113,0.005686289019816826,-0.14949922561645224,-0.34313188824787133,0.04413343701496686,-0.24631555693216356,-0.05268289430074091,0.46999931335448863,3.030373089039632,-52.4856382247029,0.0968163313157096,1,0.20499897003173473,0.2399997711181605,-0.41000080108642933,-0.805000782012943,1.6499996185302699,1,0.08180196159547481,-1.133336724184018,17.049999237060547,-1.8000305180439213,16.899999618530273,-2.3333227370261462,16.979999542236328,0.08180196159547481
2817,2006-01-11,17.209999084472653,17.309999465942386,16.950000762939453,17.180000305175778,1978828.0,0.020154014719936386,2.1304297347949217,-0.0937462747061509,59.21050650256748,51.43884539610142,-0.15342214187366565,-0.1839861022764815,-0.6365840571696637,-1.294945886768776,19.772013296498166,0.4399986267089844,0.01074248456151139,0.17749910354613974,-0.03083989415782895,0.3858381012501084,0.07332960469415539,0.2816686023981241,0.12040107727051108,77.77763649233316,18.940693580279422,0.10416949885198463,1,-0.10999870300292613,-0.0999984741210902,-0.7324991226196254,-1.1449990272521937,1.2800006866455114,2,0.046484670945216244,1.062501490117564,16.870000839233402,-1.133336724184018,17.049999237060547,-1.8000305180439213,16.899999618530273,0.046484670945216244
2818,2006-01-12,17.899999618530273,18.020000457763672,17.120000839233402,17.25,2474929.0,0.040093002368614794,1.022468105534081,21.667535605289928,70.19233061719302,55.139629738997264,-0.7971327563086064,-0.8398633316667663,-1.2852691468720359,-1.9619866904255332,20.024853357410603,0.8999996185302699,0.02577011652020289,0.8184996604919448,0.3836847953774907,1.2533145256063989,0.6010922279347177,1.0359070930491718,-1.039999008178711,89.65509870530474,30.494547541687467,0.21740743255722697,1,-0.45999908447265625,-0.5049991607666016,-1.3824996948242188,-1.794999599456787,0.5500011444091797,3,0.010614555201494236,2.1304297347949217,17.209999084472653,1.062501490117564,16.870000839233402,-1.133336724184018,17.049999237060547,0.010614555201494236
2819,2006-01-13,17.950000762939453,18.290000915527344,17.709999084472656,17.889999389648438,2359543.0,0.0027933600823888405,-1.7619004368715998,0.09230985923758829,70.89205745688548,55.64811217812976,-0.7942723372313765,-0.8590895772359382,-1.2847848698676074,-1.988344583358833,20.659380429423795,0.5800018310546875,0.05000221493171608,0.8210007667541497,0.24051455034123137,1.401486983167068,0.5307576585476887,1.1112438749606106,-1.0668001556396476,76.22377062737084,19.17080145574174,0.2902431082064599,1,-0.375,-0.4200000762939453,-1.3725008964538574,-1.8450007438659668,0.5499992370605469,4,-0.001114231582929337,1.022468105534081,17.899999618530273,2.1304297347949217,17.209999084472653,1.062501490117564,16.870000839233402,-0.001114231582929337
2820,2006-01-16,18.670000076293945,18.729999542236328,17.729999542236328,17.770000457763672,3097629.0,0.04011138065470399,-1.040813307824205,14.999650327420689,77.53625692278149,58.3809009902175,-1.4452087553819126,-1.5340913453958471,-1.9487599536996427,-2.6831479450389715,20.995961053022516,1.0,0.10549859112767379,1.4625000953674316,0.5620703158183744,2.362929874916489,1.012285205592903,1.9127149851419603,-1.7305274566650368,96.7914705768356,41.86134499420645,0.4502148897745278,1,-0.875,-0.9200000762939453,-2.070000171661377,-2.565000057220459,-0.2199993133544922,0,-0.04017139780049095,-1.7619004368715998,17.950000762939453,1.022468105534081,17.899999618530273,2.1304297347949217,17.209999084472653,-0.04017139780049095
2821,2006-01-17,18.350000381469727,18.5,18.280000686645508,18.489999771118164,1275749.0,-0.017139780049092557,1.7499940395298381,-0.15555494331993244,70.39473973152813,60.168054877068805,-1.0244391250308773,-1.1601610768716668,-1.5823917067660354,-2.334128453875124,21.836001560663938,0.3899993896484375,0.17074616273306376,1.070500373840332,0.048191711890396505,2.0928090357902676,0.5593460428653643,1.5816547048152998,-1.3030961464843713,78.65171790080066,24.899895305696695,0.5111543309749682,1,-0.5550003051757812,-0.6000003814697266,-1.567500114440918,-2.1399998664855957,0.12999916076660156,1,-0.011989167091532416,-1.040813307824205,18.670000076293945,-1.7619004368715998,17.950000762939453,1.022468105534081,17.899999618530273,-0.011989167091532416
2822,2006-01-18,18.309999465942386,18.399999618530273,17.739999771118164,18.059999465942386,1511053.0,-0.002179886359442995,2.0697645535033597,-1.7857220708446866,70.39473973152813,62.53334544603106,-0.8741327981993727,-1.0677947625186484,-1.495531034164884,-2.2677601471774977,22.215172496647394,0.6599998474121094,0.18750240647766958,0.9624995231628439,-0.14490862288081274,2.0699076692065006,0.4087954501410138,1.516203596184674,-1.1621095125219725,73.91301772414046,20.894494082161806,0.5537040730218289,1,-0.514999389648441,-0.5599994659423864,-1.4674990177154577,-2.0999989509582555,-0.36999893188477273,2,0.011469197047869972,1.7499940395298381,18.350000381469727,-1.040813307824205,18.670000076293945,-1.7619004368715998,17.950000762939453,0.011469197047869972
2823,2006-01-19,18.450000762939453,18.63999938964844,18.270000457763672,18.270000457763672,1740675.0,0.007646166088506767,-3.1110922731319004,0.720001220703125,71.60884552462024,65.94443104366533,-0.8757838249234844,-1.146884073320095,-1.586079600105272,-2.380631615612817,22.764782287007183,0.3699989318847692,0.24591281079058547,1.02650079727173,-0.16565407173975188,2.2186556662832118,0.430423362765989,1.6225782317774708,-1.207184234190084,72.54915160422908,19.115703403526467,0.5960774345057407,1,-0.6550006866455078,-0.6950006484985352,-1.6425001621246338,-2.2400002479553223,-0.43000030517578125,3,0.0021679678333161867,2.0697645535033597,18.309999465942386,1.7499940395298381,18.350000381469727,-1.040813307824205,18.670000076293945,0.0021679678333161867
2824,2006-01-20,18.3799991607666,18.520000457763672,18.200000762939453,18.3700008392334,1016782.0,-0.0037941246221226965,1.2068874799400173,0.05554613656593057,68.30062792880739,67.24408567584202,-0.6411950227206091,-1.0254988084636523,-1.4673862124470745,-2.2837914733163664,22.89941433186125,0.31999969482421875,0.30848336196384096,0.8904992103576674,-0.36157241932518147,2.1425708400405163,0.2644633955162412,1.5165350251990937,-1.0479516512080167,64.99996185302734,15.523082838535437,0.6260358148414247,1,-0.5849990844726562,-0.6249990463256836,-1.5724985599517822,-2.1699986457824707,0.2700004577636719,4,0.003808574829659017,-3.1110922731319004,18.450000762939453,2.0697645535033597,18.309999465942386,1.7499940395298381,18.350000381469727,0.003808574829659017
2825,2006-01-23,18.229999542236328,18.399999618530273,18.1299991607666,18.25,1123651.0,-0.00816102423173437,-1.4545359966708282,-2.0003815337657382,70.37034658501258,69.87782788899155,-0.3421952941905744,-0.8256847377012448,-1.271045800170814,-2.1085111205899523,22.95664359179584,0.2700004577636719,0.38633163579880403,0.6819995880126939,-0.5946671210165668,1.9586662970419546,0.04366623349806531,1.3203329425273225,-0.8140749107170784,54.44444208969183,3.567371279695692,0.6383333545146299,1,-0.3899993896484375,-0.47499942779541016,-1.3824989795684814,-2.0199990272521973,0.1900005340576172,0,0.014810776990867192,1.2068874799400173,18.3799991607666,-3.1110922731319004,18.450000762939453,2.0697645535033597,18.309999465942386,0.014810776990867192
2826,2006-01-24,18.309999465942386,18.420000076293945,18.100000381469727,18.229999542236328,985064.0,0.004388366742451577,1.1333231608460965,-3.999904634751274,71.147516789352,71.20416236530093,-0.2195370138192203,-0.8583316382206725,-1.3050765526307053,-2.1625084594395716,22.533012790005714,0.31999969482421875,0.49348889296536314,0.7039995193481481,-0.6016061247137365,2.0096051634100327,0.051196697317205775,1.3568023413790904,-0.8152303397801113,63.33332626907628,10.576915092223906,0.6528028220309429,1,-0.3849992752075231,-0.5549993515014684,-1.4624989032745397,-2.0999989509582555,0.8100013732910121,1,0.007646166088506767,-1.4545359966708282,18.229999542236328,1.2068874799400173,18.3799991607666,-3.1110922731319004,18.450000762939453,0.007646166088506767
2827,2006-01-25,18.399999618530273,18.450000762939453,18.200000762939453,18.26000022888184,1052755.0,0.004915355281975398,1.0833187634109513,1.749994039529716,72.90322421864869,71.50537276546268,-0.137436803587633,-0.8924915955999282,-1.3513048422943967,-2.228912123996146,22.10863195843497,0.25,0.5815745314649661,0.7294997215270982,-0.6001693492931359,2.0591687923473323,0.06466518611698291,1.3943342569372135,-0.8311166674035562,55.55551630962646,-1.2888264322592917,0.664834535410117,1,-0.18000030517578125,-0.6449995040893555,-1.5524990558624268,-2.1899991035461426,1.1700000762939453,2,0.004347822030685622,1.1333231608460965,18.309999465942386,-1.4545359966708282,18.229999542236328,1.2068874799400173,18.3799991607666,0.004347822030685622
2828,2006-01-26,18.3700008392334,18.450000762939453,18.229999542236328,18.34000015258789,1136107.0,-0.0016303684738484536,1.3157958138834513,0.2142915531335204,74.09838669533329,71.86163156973466,-0.03772425495220233,-0.8011834492520293,-1.281493658284262,-2.1757307673245982,22.79106242590685,0.220001220703125,0.7083219895639097,0.6345008850097642,-0.6986627569057831,1.9676645269253115,-0.032080935948009426,1.3010827059675378,-0.7314508926401047,64.28581159940236,1.0146920173156815,0.6665818209577744,1,-0.1400012969970703,-0.600001335144043,-1.4700002670288086,-2.1600003242492676,1.3699989318847656,3,-0.023407745537900038,1.0833187634109513,18.399999618530273,1.1333231608460965,18.309999465942386,-1.4545359966708282,18.229999542236328,-0.023407745537900038
2829,2006-01-27,18.489999771118164,18.520000457763672,18.26000022888184,18.420000076293945,1208132.0,0.006532331322951279,2.99997065641592,2.333269756500731,73.84107988826227,71.45105634367697,-0.08165593006846095,-0.8539131325264044,-1.3604320401223404,-2.27432838106915,23.052336532017883,0.2600002288818324,0.8029156207274397,0.6839998245239265,-0.6523329312155894,2.0203325802634424,0.01583344665416675,1.3521662023936862,-0.7859628487862871,92.85698066766273,25.335210183812364,0.6681663778697583,1,-0.3000001907348633,-0.7200002670288086,-1.5574994087219238,-2.279999256134033,1.1300010681152344,4,-0.02541910866265351,1.3157958138834513,18.3700008392334,1.0833187634109513,18.399999618530273,1.1333231608460965,18.309999465942386,-0.02541910866265351
2830,2006-01-30,18.440000534057614,18.57999992370605,18.34000015258789,18.57999992370605,801085.0,-0.0027041231843956126,2.4285831062669794,-2.0,77.16263021452062,72.20304417512057,-0.07567071102216616,-0.7494007163105678,-1.2665276376960435,-2.204438344405471,23.30902304443645,0.2399997711181605,0.8175377260501762,0.575000572204587,-0.7640250656103618,1.9140262100195358,-0.09451224670288738,1.2445133911120614,-0.674405854531468,70.83343267450249,-4.645879867929665,0.6695128189074736,1,-0.25000095367431285,-0.6700010299682582,-1.5150003433227504,-2.2300000190734828,1.2399997711181676,0,0.01138823635524333,2.99997065641592,18.489999771118164,1.3157958138834513,18.3700008392334,1.0833187634109513,18.399999618530273,0.01138823635524333
2831,2006-01-31,18.21999931335449,18.450000762939453,18.09000015258789,18.450000762939453,1176686.0,-0.011930651536413706,2.1304203604036918,1.6428746594005703,68.2310354966229,71.96263259346443,0.13851713439949265,-0.45839103819529115,-1.0116871627290998,-1.9638673042613242,24.21738446965144,0.3600006103515625,0.8233135989319287,0.294999408721921,-0.9910963881464028,1.5810952055902447,-0.3480484897122409,0.9380473071560829,-0.3965403420657303,26.530453365303615,-46.64811922132215,0.6430478984341613,1,0.14500045776367543,-0.44999980926513317,-1.3499989509582484,-2.0099987983703578,1.370000839233402,1,0.010976990695760636,2.4285831062669794,18.440000534057614,2.99997065641592,18.489999771118164,1.3157958138834513,18.3700008392334,0.010976990695760636
2832,2006-02-01,18.600000381469727,18.75,18.149999618530273,18.200000762939453,1462537.0,0.02085626138507668,-1.3999923706345725,-1.7391178153532036,64.22764101570073,71.14249875914004,-0.21905747247283003,-0.7525362178508779,-1.3497807629679315,-2.322955767554049,25.419611176668212,0.6000003814697266,0.7444027507735242,0.5960004806518562,-0.6494952397982523,1.8414962011019647,-0.02674737957319806,1.2187483408769104,-0.7221489759241138,77.2727798167789,5.923154593312944,0.6227478602250544,2,-0.18000030517578125,-0.8200006484985352,-1.7274999618530273,-2.3899998664855957,1.2199993133544922,2,0.027957013284888088,2.1304203604036918,18.21999931335449,2.4285831062669794,18.440000534057614,2.99997065641592,18.489999771118164,0.027957013284888088
2833,2006-02-02,18.350000381469727,18.739999771118164,18.309999465942386,18.739999771118164,1341010.0,-0.013440859939393479,1.2051332211745192,-0.9749994039529838,57.51878486197186,69.94451619615832,0.01705973983486686,-0.41596332666706104,-1.0554009864516942,-2.0516878706777355,27.28651907886967,0.4300003051757777,0.6975604882981159,0.27750043869018626,-0.8783339634119898,1.4333348407923623,-0.3004167623609,0.8554176397412725,-0.4023770883677642,39.39398318064908,-30.044509724543722,0.5779172010510873,2,0.06999969482421875,-0.5700006484985352,-1.4499998092651367,-2.1399998664855957,1.8899993896484375,3,0.06648497482247895,-1.3999923706345725,18.600000381469727,2.1304203604036918,18.21999931335449,2.4285831062669794,18.440000534057614,0.06648497482247895
2834,2006-02-03,18.56999969482422,18.63999938964844,18.34000015258789,18.34000015258789,1490920.0,0.011989063148829748,-1.6086942099414834,-0.5897433389412732,47.68517823540371,67.42394193509067,-0.19350253967302322,-0.5316958520754724,-1.2356085774692005,-2.2502014566711956,29.34414789622207,0.2999992370605504,0.6577960998993326,0.41399974822997976,-0.6200603654987553,1.4480598619587148,-0.10303030863438778,0.9310298050943473,-0.5581862651704128,72.7272201832211,6.469913365004857,0.517030056864367,2,-0.14999961853027344,-0.7649993896484375,-1.669999122619629,-2.359999179840088,1.6800003051757812,4,0.06300485167051706,1.2051332211745192,18.350000381469727,-1.3999923706345725,18.600000381469727,2.1304203604036918,18.21999931335449,0.06300485167051706
2835,2006-02-06,18.56999969482422,18.780000686645508,18.5,18.549999237060547,1043516.0,0.0,-3.666719649044728,0.08695868508782115,55.97823551790159,65.73846623826284,-0.1566779544041168,-0.43424657055319926,-1.1956412091965731,-2.22865727710424,31.40931556472477,0.2800006866455078,0.5979733547426704,0.33799972534179545,-0.569480263335624,1.2454797140192149,-0.11574026899691248,0.7917397196805034,-0.4991313395427177,69.5650972055982,4.67419402392197,0.45373999433870954,2,-0.13499927520751953,-0.7499990463256836,-1.6474990844726562,-2.359999179840088,1.8099994659423828,0,0.05654287354144838,-1.6086942099414834,18.56999969482422,1.2051332211745192,18.350000381469727,-1.3999923706345725,18.600000381469727,0.05654287354144838
2836,2006-02-07,18.25,18.600000381469727,18.100000381469727,18.600000381469727,1574779.0,-0.017232078625903702,1.857139743107667,-17.499618539004388,48.58491881625664,63.03643230466373,0.1720038180922856,-0.005860335691398433,-0.8495293665618497,-1.8917892161186458,32.52097415125188,0.5,0.5488386073415086,-0.050999927520752664,-0.6936559545147851,0.5916560994732798,-0.3723279410177689,0.27032808597626357,0.5300006866455078,22.058757531218795,-39.968700399126014,0.32132801349701606,2,0.18500041961669922,-0.42999935150146484,-1.2624998092651367,-2.039999485015869,2.0900001525878906,1,0.07835618110552223,-3.666719649044728,18.56999969482422,-1.6086942099414834,18.56999969482422,1.2051332211745192,18.350000381469727,0.07835618110552223
2837,2006-02-08,18.010000228881836,18.190000534057614,17.959999084472656,18.040000915527344,1873253.0,-0.013150672390036422,-2.5384028521544666,0.0857161541353998,40.090074996627806,59.25773100480756,0.39209764852115114,0.313204689116958,-0.5882469212486292,-1.6323133027763106,33.07700900961562,0.29000091552734375,0.49755576405927826,-0.3309997558593736,-0.7475469785375211,0.0855474668187739,-0.5392733671984473,-0.12272614452029984,0.7700004577636719,6.097688623618048,-52.34342381865152,0.2082736113390742,2,0.3599996566772461,-0.18999958038330078,-0.9850001335144043,-1.744999885559082,2.260000228881836,2,0.08772903407143096,1.857139743107667,18.25,-3.666719649044728,18.56999969482422,-1.6086942099414834,18.56999969482422,0.08772903407143096
2838,2006-02-09,18.09000015258789,18.149999618530273,17.93000030517578,18.020000457763672,1678594.0,0.004441972386972193,1.3157989840785431,-2.333269756500731,43.49777318949232,55.88625248272202,0.2997216764286428,0.2615803285528244,-0.6475300815567451,-1.6904177820844737,31.707384778648915,0.2199993133544922,0.43500324070960517,-0.26049985885619975,-0.6418809030184427,0.12088118530604319,-0.451190380937323,-0.0698093367750765,0.6572004699707037,18.82350301248752,-37.185668510801406,0.19069052208112197,2,0.2650003433227539,-0.26999950408935547,-0.997499942779541,-1.794999599456787,2.309999465942383,3,0.09563292026776682,-2.5384028521544666,18.010000228881836,1.857139743107667,18.25,-3.666719649044728,18.56999969482422,0.09563292026776682
2839,2006-02-10,17.93000030517578,18.09000015258789,17.850000381469727,17.90999984741211,985430.0,-0.00884465705154902,-2.42858310626703,0.28572207084468665,43.30358207226817,52.124136022471745,0.41564093862625384,0.44270255520849133,-0.4717916776779276,-1.5109869755832683,29.67387474132599,0.23999977111816406,0.35017152885367864,-0.41949968338012766,-0.8053807621495679,-0.03361860461068744,-0.612440222764846,-0.22655914399540933,0.7681682983398446,8.602139511226692,-45.638447979749145,0.19294053938472006,2,0.38500022888183594,-0.1099996566772461,-0.8375000953674316,-1.6349997520446777,2.3500003814697266,4,0.12883432384970805,1.3157989840785431,18.09000015258789,-2.5384028521544666,18.010000228881836,1.857139743107667,18.25,0.12883432384970805
2840,2006-02-13,17.920000076293945,18.040000915527344,17.84000015258789,17.850000381469727,579707.0,-0.0005577372399123703,-3.4444538634340693,3.499904634751097,41.01383136562755,49.10000223013893,0.3845629399500119,0.4149061807015002,-0.442620858003572,-1.4806183110394109,26.86243182754223,0.20000076293945312,0.25956160459735855,-0.3919999122619622,-0.7922419052234133,0.008242080699488952,-0.5921209087426895,-0.19187891578123484,0.7103150694580087,10.526302580692116,-40.80583493853385,0.20012099648072645,2,0.3900003433227539,-0.09999942779541016,-0.8274998664855957,-1.6249995231628418,2.3700008392333984,0,0.13002231661753005,-2.42858310626703,17.93000030517578,1.3157989840785431,18.09000015258789,-2.5384028521544666,18.010000228881836,0.13002231661753005
2841,2006-02-14,18.1299991607666,18.13999938964844,17.809999465942386,17.809999465942386,1648592.0,0.011718698860412324,-1.0625014901175862,4.571444141689322,44.10478603519189,46.86412945452683,0.1793112583833647,0.19771713650765577,-0.6319033727909407,-1.666266299677531,24.00951354814591,0.3299999237060547,0.16172493382754993,-0.1710007667541511,-0.5788655782104186,0.23686404470211642,-0.37493317248228664,0.032931638973984434,0.42128448566894505,84.21020930582807,32.032073119145274,0.20393240572813418,2,0.16500091552734375,-0.3099985122680664,-1.037498950958252,-1.8299989700317383,2.020000457763672,1,0.12410370127699788,-3.4444538634340693,17.920000076293945,-2.42858310626703,17.93000030517578,1.3157989840785431,18.09000015258789,0.12410370127699788
2842,2006-02-15,18.520000457763672,18.649999618530273,18.350000381469727,18.350000381469727,2483713.0,0.02151137976007389,-2.529401204995007,0.5312507450587761,52.83018188911033,46.343173568653334,-0.24946536868432645,-0.1852422102945397,-0.9984857648070147,-2.031317501208882,23.605737568834652,0.5200004577636719,0.06404619995298333,0.2085004806518569,-0.21098675414338786,0.6279877154471016,-0.0012431367457672593,0.41824409804948104,-0.7100009918212855,84.52391224381354,32.477878606946746,0.2097436173976228,2,-0.22500038146972656,-0.6549997329711914,-1.4275002479553223,-2.119999885559082,1.8500003814697266,2,0.09827211932175017,-1.0625014901175862,18.1299991607666,-3.4444538634340693,17.920000076293945,-2.42858310626703,17.93000030517578,0.09827211932175017
2843,2006-02-16,18.489999771118164,18.82999992370605,18.46999931335449,18.690000534057614,1753327.0,-0.0016199074462188712,-1.9999841055391308,-1.1764745481268515,50.0,46.60037598694181,-0.22072939298691452,-0.16031045219203577,-0.9449319366914288,-1.9738928071125912,22.88622101722995,0.3600006103515625,0.014115239412717528,0.1764998435974121,-0.24613724808052595,0.5991369352753502,-0.034818702241555144,0.38781838943637936,-0.6800003051757777,66.66666666666679,18.96573037561042,0.2113185458389689,2,-0.1700000762939453,-0.5149993896484375,-1.3849992752075195,-2.054999351501465,2.210000991821289,3,0.09626829143751059,-2.529401204995007,18.520000457763672,-1.0625014901175862,18.1299991607666,-3.4444538634340693,17.920000076293945,0.09626829143751059
2844,2006-02-17,18.450000762939453,18.56999969482422,18.31999969482422,18.56999969482422,966375.0,-0.002163277916378936,3.1667037543313095,0.5999923706345831,50.196082831252156,45.9579145773141,-0.2229923336587909,-0.12100204333401621,-0.8832932837957053,-1.9061046195406526,22.182176043512683,0.25,-0.048680629583316204,0.13300075531005717,-0.2931003810233115,0.5591018916434258,-0.08004981285662893,0.3460513234767433,-0.5992012786865217,62.74519703650523,17.228028681562705,0.21305056816668497,2,-0.13000106811523438,-0.18000125885009766,-1.0325002670288086,-1.7300004959106445,2.1799983978271484,4,0.10569099051246589,-1.9999841055391308,18.489999771118164,-2.529401204995007,18.520000457763672,-1.0625014901175862,18.1299991607666,0.10569099051246589
2845,2006-02-20,18.5,18.68000030517578,18.450000762939453,18.5,756843.0,0.0027099856364765085,-3.600061036087587,-0.0,55.882369440738,46.76874242447869,-0.3173365729380748,-0.15782832329893992,-0.917073265365886,-1.9293385338091085,21.768588455109686,0.22999954223632812,-0.07561446806327154,0.1694999694824233,-0.2620688336426049,0.6010687726074515,-0.04628443208008903,0.3852843710449356,-0.6100324981689447,67.64708082292718,18.913268267392496,0.21578440156251372,2,-0.18000030517578125,-0.2200002670288086,-0.9474992752075195,-1.6449995040893555,2.239999771118164,0,0.09621625333218953,3.1667037543313095,18.450000762939453,-1.9999841055391308,18.489999771118164,-2.529401204995007,18.520000457763672,0.09621625333218953
2846,2006-02-21,18.450000762939453,18.770000457763672,18.280000686645508,18.559999465942386,1337247.0,-0.0027026614627322365,-1.1777822989119608,-100.0,46.34146795324477,47.463341641880575,-0.26371632120614663,-0.10203410116113076,-0.8365943348038876,-1.8540300360589086,21.231791163573856,0.48999977111816406,-0.09096684228286023,0.11250066757202148,-0.32219835351572,0.547199688659763,-0.10484884297185104,0.329850178115894,-0.5224319642333981,30.909147656732454,-13.627483812427531,0.21734951054387097,2,-0.13000106811523438,-0.16500091552734375,-0.6775007247924805,-1.3750009536743164,2.229999542236328,1,0.09972900143635233,-3.600061036087587,18.5,3.1667037543313095,18.450000762939453,-1.9999841055391308,18.489999771118164,0.09972900143635233
2847,2006-02-22,18.479999542236328,18.56999969482422,18.280000686645508,18.399999618530273,1234908.0,0.0016259500301556429,1.2307596376040788,-0.7272806089715567,53.55189719056329,48.58046653088846,-0.24589277383839558,-0.13252691044877807,-0.8351364069101628,-1.857649483274919,20.60253952570081,0.28999900817871094,-0.12815689705480438,0.13849945068359304,-0.3000760634317352,0.5770749647989213,-0.08078830637407108,0.35778720774125716,-0.5163334985302725,36.36347873129952,-8.459166736648498,0.21928775705766404,2,-0.15999984741210938,-0.19499969482421875,-0.7074995040893555,-1.4049997329711914,2.4600009918212855,2,0.09036797173490907,-1.1777822989119608,18.450000762939453,-3.600061036087587,18.5,3.1667037543313095,18.450000762939453,0.09036797173490907
2848,2006-02-23,17.940000534057614,18.530000686645508,17.90999984741211,18.420000076293945,1893094.0,-0.029220726274615916,-1.2962955113804941,-6.000000000000044,35.348828131584185,47.69660498192357,0.3023908051182005,0.3937959355755112,-0.26833979826759347,-1.2927063568937314,19.52657609348171,0.6200008392333984,-0.1393570210335966,-0.37999954223633026,-0.8534637911929295,0.09346470672026896,-0.6167316667146316,-0.14326741775802887,0.8899993896484375,3.488449459732381,-36.242791937201105,0.23673212447830003,2,0.3799991607666051,0.3799991607666051,-0.16750049591064098,-0.7950005531311,2.6399993896484375,3,0.13545151799536614,1.2307596376040788,18.479999542236328,-1.1777822989119608,18.450000762939453,-3.600061036087587,18.5,0.13545151799536614
2849,2006-02-24,18.020000457763672,18.200000762939453,17.959999084472656,17.969999313354492,1291115.0,0.0044593044216574285,-5.857033868286968,-0.10416915019590002,37.66815491463961,47.324863154036024,0.26429322951806,0.29173696133715765,-0.3226390381644535,-1.345766358449481,18.23439580053642,0.2600002288818395,-0.10669473905183935,-0.2764996528625474,-0.760964584750905,0.2079652790258102,-0.518732118806728,-0.03426718691836683,0.7915994644164996,12.790759567786235,-22.209707245728996,0.24223246594417944,2,0.2999992370605469,0.2999992370605469,-0.24500036239624023,-0.8750004768371582,2.6800003051757812,4,0.14872365355690875,-1.2962955113804941,17.940000534057614,1.2307596376040788,18.479999542236328,-1.1777822989119608,18.450000762939453,0.14872365355690875
2850,2006-02-27,18.649999618530273,18.690000534057614,18.030000686645508,18.11000061035156,2306598.0,0.034961106812579246,1.1290288839872276,10.799732977303142,57.8740231390362,48.8547783877965,-0.28079430938016614,-0.3391092421884814,-0.9223107818134295,-1.947443424628588,17.16476100912542,0.6700000762939418,-0.07130280335765704,0.34299955368042134,-0.16317689431083693,0.8491760016716796,0.08991132968479221,0.5960877776760505,0.14356830215453797,86.04642394563616,47.367886512086976,0.2530882239956293,2,-0.2799997329711914,-0.3299999237060547,-0.8749995231628418,-1.5049996376037598,2.030000686645508,0,0.10616619746571154,-5.857033868286968,18.020000457763672,-1.2962955113804941,17.940000534057614,1.2307596376040788,18.479999542236328,0.10616619746571154
2851,2006-02-28,18.420000076293945,18.780000686645508,18.38999938964844,18.709999084472656,2404746.0,-0.012332415385564177,-1.2285764110277577,-0.5370361867085778,58.10277990962313,49.44062261229793,-0.005958692626229833,-0.09840306721677194,-0.6579059293658105,-1.6892136720285222,17.10394883536017,0.39000129699706676,-0.024816453610498,0.10299997329711985,-0.4038414718463308,0.6098414184405705,-0.15042074927460547,0.35642069586884517,-0.5100002288818359,58.62065941582571,15.167320166056726,0.25342072257172477,2,-0.05000019073486328,-0.10000038146972656,-0.622499942779541,-1.195000171661377,2.059999465942383,1,0.12595003719951103,1.1290288839872276,18.649999618530273,-5.857033868286968,18.020000457763672,-1.2962955113804941,17.940000534057614,0.12595003719951103
2852,2006-03-01,19.1200008392334,19.649999618530273,18.920000076293945,18.940000534057614,4281283.0,0.038002212814338465,-5.636322652240255,-0.6206928303177514,66.34923902743252,51.2572047264571,-0.6838087392318926,-0.798382744999703,-1.3159474954634547,-2.3543917493423976,16.86118803472782,1.2299995422363281,0.05110630110674208,0.7770007133483894,0.1663203006035232,1.3876811260932556,0.4716605069759545,1.0823409197208242,-1.1926009750366227,69.54029603370088,22.022521318070808,0.30534020637243325,3,-0.34000110626220703,-0.3900012969970703,-1.2800006866455078,-1.89500093460083,1.189998626708988,2,0.0815899266458886,-1.2285764110277577,18.420000076293945,1.1290288839872276,18.649999618530273,-5.857033868286968,18.020000457763672,0.0815899266458886
2853,2006-03-02,19.56999969482422,19.700000762939453,19.030000686645508,19.25,3126406.0,0.023535503966476856,1.3103377969535135,1.7777730682829302,73.83723638073393,53.8839995652884,-1.0778457957400533,-1.2145674922152665,-1.7172482472712218,-2.764362264829977,16.62949145655831,0.6700000762939453,0.1225060881312956,1.1659996032714837,0.3448990307671629,1.9871001757758044,0.7554493170193233,1.576549889523644,-1.5736958404541035,92.52868145335441,38.432332609064346,0.41055028625216056,3,-0.7649993896484375,-0.8149995803833008,-1.5824999809265137,-2.3449997901916504,0.470001220703125,3,0.07000515383736694,-5.636322652240255,19.1200008392334,-1.2285764110277577,18.420000076293945,1.1290288839872276,18.649999618530273,0.07000515383736694
2854,2006-03-03,19.739999771118164,19.799999237060547,19.43000030517578,19.5,2373719.0,0.008686769491309976,1.055557027280482,0.75,75.27781103869057,56.039048631727574,-1.1684958839298822,-1.3622638040195127,-1.8397616573237983,-2.8929390832557615,16.434121283788667,0.3699989318847656,0.1486297572532429,1.2774996757507324,0.2627273673636523,2.2922719841378125,0.7701135215571924,1.7848858299442725,-1.6414741022338895,96.61019688810967,35.473993863084004,0.5073861541935404,3,-0.8850002288818359,-0.9350004196166992,-1.7400002479553223,-2.4099998474121094,0.5200004577636754,4,0.042553199712641376,1.3103377969535135,19.56999969482422,-5.636322652240255,19.1200008392334,-1.2285764110277577,18.420000076293945,0.042553199712641376
2855,2006-03-06,19.6200008392334,19.8700008392334,19.51000022888184,19.84000015258789,1742395.0,-0.006078973316926639,1.5714266251592037,-0.9166646798432794,71.22512835226553,58.80389978717433,-0.9755017421249264,-1.2222326003377901,-1.6726913850814178,-2.734827911127084,15.93881556105487,0.36000061035155895,0.18769907757813797,1.105000686645507,-0.03420496161468023,2.2442063349056944,0.5353978625154134,1.6746035107756008,-1.3853572848950222,83.10812465284351,23.86242206302137,0.569602824130093,3,-0.7300004959106445,-0.7800006866455078,-1.6400012969970703,-2.225001335144043,0.0699996948242152,0,0.0550458653164998,1.055557027280482,19.739999771118164,1.3103377969535135,19.56999969482422,-5.636322652240255,19.1200008392334,0.0550458653164998
2856,2006-03-07,19.68000030517578,19.75,19.3700008392334,19.459999084472656,1768505.0,0.0030580766246657287,1.1111028694951892,-1.0000086697935722,68.23903331989786,60.43580380154484,-0.9417080139688103,-1.23281405397465,-1.6868532203789286,-2.7535842384229205,16.76365083302307,0.37999916076660156,0.2358089673644166,1.0935001373291016,-0.15036949527971544,2.3373697699379186,0.47156532102469484,1.7154349536335083,-1.281821022347902,79.99995984532418,22.962357413798912,0.6219348163044082,3,-0.7899999618530273,-0.8400001525878906,-1.7000007629394531,-2.285000801086426,-0.2700004577636719,1,0.050813007342129124,1.5714266251592037,19.6200008392334,1.055557027280482,19.739999771118164,1.3103377969535135,19.56999969482422,0.050813007342129124
2857,2006-03-08,19.59000015258789,19.690000534057614,19.450000762939453,19.690000534057614,1721165.0,-0.004573178414241208,3.7999771119039876,-0.45454466638921953,66.97535570077864,63.949862420344225,-0.7573381266734565,-1.0734093450050572,-1.5498266892655579,-2.6178151126754727,18.08923138618555,0.2399997711181605,0.26661049379874413,0.9244999885559082,-0.3650609690207496,2.214060946132566,0.27971950976757753,1.5692804673442389,-1.0446387141194577,66.6665909782426,10.398922014999698,0.6447804787883294,3,-0.6750001907348633,-0.75,-1.5225005149841309,-2.195000648498535,0.350000381469723,2,0.045431311011545183,1.1111028694951892,19.68000030517578,1.5714266251592037,19.6200008392334,1.055557027280482,19.739999771118164,0.045431311011545183
2858,2006-03-09,19.81999969482422,19.979999542236328,19.5,19.540000915527344,2251736.0,0.011740660563800187,-1.666659602424448,-2.799977111903817,69.97087255547444,67.53905326932588,-0.7740105311396448,-1.2302308702438083,-1.7278681097887336,-2.801680635800693,19.739959463354012,0.4799995422363281,0.33963151412441306,1.0679995536804192,-0.2893290481442534,2.425328155505092,0.38933525276808467,1.7466638545927538,-1.142174316279288,73.77046104779326,17.565286464546105,0.6786643009123355,3,-0.8149995803833008,-0.9250001907348633,-1.7199997901916504,-2.4149999618530273,0.12000083923339488,3,0.024722491355341658,3.7999771119039876,19.59000015258789,1.1111028694951892,19.68000030517578,1.5714266251592037,19.6200008392334,0.024722491355341658
2859,2006-03-10,20.239999771118164,20.59000015258789,19.770000457763672,19.770000457763672,2537883.0,0.02119072062365479,-2.489365501288477,1.6785762942779292,72.89477290215129,69.20802546522755,-0.9454066574024473,-1.5476469507400878,-2.090280749463215,-3.172316716299264,22.008533818455213,0.8199996948242188,0.41163127743947925,1.3724996566772454,-0.08010408362845212,2.825103396982943,0.6461977865243966,2.098801526830094,-1.4059134929302672,71.31142799520347,15.869766384598115,0.7263018701528494,3,-0.75,-1.0399999618530273,-2.1399998664855957,-2.7799997329711914,-0.2999992370605504,4,-0.00988136649468807,-1.666659602424448,19.81999969482422,3.7999771119039876,19.59000015258789,1.1111028694951892,19.68000030517578,-0.00988136649468807
2860,2006-03-13,20.25,20.31999969482422,20.06999969482422,20.18000030517578,1274663.0,0.0004940824602235327,1.380962761126249,0.14893573848994582,73.93619503682807,70.96729381269476,-0.7873804208894697,-1.4483995046986422,-2.047192845635177,-3.137662803367803,24.432889214758085,0.25,0.5846939618164164,1.2659998893737807,-0.239420377474012,2.7714201562215734,0.5132897559498844,2.018710022797677,-1.1700857793961035,72.13111934849937,13.025025339444191,0.7527101334238973,3,-0.49499988555908203,-1.0500001907348633,-2.1374998092651367,-2.7899999618530273,-0.37000083923339844,0,0.0004938384633006443,-2.489365501288477,20.239999771118164,-1.666659602424448,19.81999969482422,3.7999771119039876,19.59000015258789,0.0004938384633006443
2861,2006-03-14,20.3799991607666,20.399999618530273,20.15999984741211,20.170000076293945,768818.0,0.0064197116427950895,-1.0869586850878212,3.0,74.61142661466413,71.88531465572049,-0.6818158016813634,-1.4769136175547146,-2.1137616161075385,-3.222756566271933,26.703833686639523,0.23999977111816406,0.7681660519007032,1.2834990501403816,-0.28804052886806275,2.855038629148826,0.4977292606361594,2.0692688396446037,-1.088672909684945,81.57885050394185,18.786479365593777,0.7857697895042222,3,-0.5699987411499023,-1.1799993515014648,-2.2524986267089844,-2.904998779296875,0.04000091552734375,1,-0.03385665628668422,1.380962761126249,20.25,-2.489365501288477,20.239999771118164,-1.666659602424448,19.81999969482422,-0.03385665628668422
2862,2006-03-15,20.34000015258789,20.420000076293945,20.25,20.32999992370605,573889.0,-0.001962659952200241,1.0,0.04762034514079803,85.71433437121263,73.20499221021812,-0.5035101195124625,-1.3634800479047158,-2.0094892123637997,-3.1401836054029815,27.757051977737078,0.1700000762939453,0.859870378247706,1.1525000572204576,-0.4877547137479752,2.7927548281888903,0.3323726717362412,1.972627442704674,-0.8668595552953597,77.06422339424016,6.4906306900547435,0.820127385484216,3,-0.3599996566772461,-1.140000343322754,-2.2124996185302734,-2.744999885559082,0.629999160766598,2,-0.0457227285250269,-1.0869586850878212,20.3799991607666,1.380962761126249,20.25,-2.489365501288477,20.239999771118164,-0.0457227285250269
2863,2006-03-16,20.270000457763672,20.700000762939453,20.100000381469727,20.34000015258789,2421756.0,-0.0034414795623938232,-1.9268322183868476,-6.999809269499707,83.58214308895319,74.12769577135842,-0.3618226272543019,-1.2156149424656064,-1.8734148000025428,-3.0208785798410958,28.58896262926106,0.6000003814697266,0.9797360166231783,0.9935003280639663,-0.6802254150511224,2.667226071179055,0.1566374565064237,1.8303631996215088,-0.6404995227297903,53.7634232179627,-23.122965479143666,0.8368628715575441,3,-0.2349996566772461,-1.015000343322754,-2.1750001907348633,-2.630000114440918,0.75,3,-0.01628021293801518,1.0,20.34000015258789,-1.0869586850878212,20.3799991607666,1.380962761126249,20.25,-0.01628021293801518
2864,2006-03-17,20.399999618530273,20.56999969482422,20.170000076293945,20.280000686645508,3665821.0,0.006413377298016387,-1.3529378765609397,-1.7142779291553134,80.70181191767199,75.18066061195913,-0.43399447124741286,-1.2564536730718388,-1.931887292857791,-3.101114274117908,30.000567830130652,0.39999961853027344,1.0234093406469604,1.0259995460510254,-0.6720163221623494,2.7240154142644,0.176991611944338,1.8750074801577128,-0.5992187110315008,52.380851463206405,-22.382419908210572,0.8490079341066882,3,-0.36499881744384766,-1.1449995040893555,-2.3124990463256836,-2.6249990463256836,0.6900005340576172,4,-0.02254897515070642,-1.9268322183868476,20.270000457763672,1.0,20.34000015258789,-1.0869586850878212,20.3799991607666,-0.02254897515070642
2865,2006-03-20,20.280000686645508,20.399999618530273,19.8700008392334,20.399999618530273,1922818.0,-0.005882300692582665,7.833391613949201,-1.0,83.9416906942068,76.92540032021569,-0.23527024744898029,-1.0501034713867234,-1.7451170420551918,-2.934578221922436,30.85429479129119,0.529998779296875,0.997919391299682,0.8170005798339837,-0.8747139559518828,2.50871511561985,-0.028856688058951363,1.6628578477269187,0.4200000762939453,49.397576518008364,-26.275445912833902,0.8458572678929333,3,-0.2049999237060547,-1.0250005722045898,-2.2125000953674316,-2.505000114440918,0.6499996185302734,0,-0.016765292952469535,-1.3529378765609397,20.399999618530273,-1.9268322183868476,20.270000457763672,1.0,20.34000015258789,-0.016765292952469535
2866,2006-03-21,20.290000915527344,20.34000015258789,20.09000015258789,20.280000686645508,1634721.0,0.0004931079163335017,3.5455081410067453,-0.08333598245223639,78.5366774998209,78.20999163122036,-0.16722807429157172,-0.9646454717293018,-1.681050294387397,-2.89910743134946,32.346646074921814,0.25,0.95021760954684,0.7350008010864251,-0.9245805331918753,2.3945821353647254,-0.0947898660527251,1.5647914682255752,0.39339984893798885,50.60242348199164,-24.77866163504296,0.8297906671391504,3,-0.1900005340576172,-1.0350008010864258,-2.2250003814697266,-2.515000343322754,1.0099983215332031,1,-0.020207084093672,7.833391613949201,20.280000686645508,-1.3529378765609397,20.399999618530273,-1.9268322183868476,20.270000457763672,-0.020207084093672
2867,2006-03-22,20.149999618530273,20.399999618530273,20.09000015258789,20.34000015258789,1848897.0,-0.00690001432626508,1.0,-18.999618539004388,66.66670320599741,77.84286170350072,0.06768018776985585,-0.730573971376046,-1.4780425841400522,-2.7127102141598414,33.95093438864194,0.3099994659423828,0.9300101446983327,0.5114995002746596,-1.087279747252616,2.110278747801935,-0.28789012348897813,1.3108891240382974,0.517133147430421,33.73479578728695,-37.846469914384265,0.7993896237636383,3,0.08500099182128906,-0.8449993133544922,-2.092499256134033,-2.3749990463256836,0.6700000762939453,2,0.013399526693557595,3.5455081410067453,20.290000915527344,7.833391613949201,20.280000686645508,-1.3529378765609397,20.399999618530273,0.013399526693557595
2868,2006-03-23,20.3700008392334,20.46999931335449,20.049999237060547,20.11000061035156,1186711.0,0.010918174931418223,-1.210509408676342,-1.368418410881914,67.59782370102954,77.25431179226496,-0.07386664003315957,-0.8002190643565932,-1.6534260852099578,-2.8890360103653556,36.861257435228175,0.42000007629394176,0.9341003752044372,0.6100007057189956,-0.8039448031060132,2.0239462145440044,-0.09697204869350884,1.3169734601315,0.28118928819274913,71.42868820520924,2.8889329463876123,0.706972754412505,3,-0.08500003814697266,-1.0650005340576172,-2.2900004386901855,-2.5950002670288086,0.279998779296875,3,0.02945500487979702,1.0,20.149999618530273,3.5455081410067453,20.290000915527344,7.833391613949201,20.280000686645508,0.02945500487979702
2869,2006-03-24,20.700000762939453,20.950000762939453,20.290000915527344,20.290000915527344,1949889.0,0.016200290137959206,-2.219512648982592,1.5769211018596416,77.00002384188065,77.59473721504858,-0.3707407461912773,-0.9688172928436494,-1.9356656735610294,-3.1691660473142846,40.15264984223978,0.6599998474121094,0.9617399871685031,0.8060006141662583,-0.4073706150147096,2.0193718433472263,0.1993149995757726,1.412686228756744,-0.8299999237060547,76.85185021660772,9.735407441312091,0.6066856145904846,3,-0.28999996185302734,-1.2700004577636719,-2.5525007247924805,-2.90000057220459,-0.05000114440917969,4,0.015458921885507015,-1.210509408676342,20.3700008392334,1.0,20.149999618530273,3.5455081410067453,20.290000915527344,0.015458921885507015
2870,2006-03-27,20.6299991607666,20.920000076293945,20.57999992370605,20.729999542236328,1890674.0,-0.003381719787092008,-2.4000209809549298,-0.2439034602108319,73.63180963713883,77.48589088421244,-0.2695094552322139,-0.7830192131310767,-1.8409437271684865,-3.0511113813653807,42.395457179508966,0.3400001525878942,0.9590005014416576,0.6369990348815904,-0.46719570205446104,1.7411937718176418,0.08490166641356467,1.189096403349616,-0.7383983230590836,64.44432670707413,-0.9993757752137213,0.552097368468025,3,-0.21999835968017578,-1.1999988555908203,-2.3349995613098145,-2.8299989700317383,0.10000038146972656,0,0.02229767380195069,-2.219512648982592,20.700000762939453,-1.210509408676342,20.3700008392334,1.0,20.149999618530273,0.02229767380195069
2871,2006-03-28,20.739999771118164,20.959999084472656,20.700000762939453,20.739999771118164,2142515.0,0.0053320705199424445,-5.500119212245482,-0.0,78.3251041759646,76.66486530696265,-0.3610410197666134,-0.7486850290319111,-1.914119971737076,-3.1154442125463433,44.5816070711572,0.3299999237060547,0.9063192535165143,0.6309996604919448,-0.24029435186853476,1.5022936728524243,0.195352654311705,1.0666466666721846,-0.8272309349060087,75.82424722596006,10.100032350946364,0.43564700618024,3,-0.3249998092651367,-1.3050003051757812,-2.440000057220459,-2.939999580383301,-0.12999916076660512,1,0.009161067316992177,-2.4000209809549298,20.6299991607666,-2.219512648982592,20.700000762939453,-1.210509408676342,20.3700008392334,0.009161067316992177
2872,2006-03-29,20.68000030517578,20.799999237060547,20.6299991607666,20.71999931335449,1257981.0,-0.0028929347446732256,-1.4285500197544994,-100.0,73.11828839101865,75.50221478496992,-0.2768548533517965,-0.596399684327757,-1.8159445540384986,-3.0096622330869742,45.2869100321337,0.1700000762939453,0.8471427891765515,0.4930002212524407,-0.27917643055111085,1.2651768730559922,0.1069118953506667,0.8790885471542147,-0.725342259033205,69.23089821463753,4.337577790733519,0.3860883259017752,3,-0.2650003433227539,-1.2450008392333984,-2.377500534057617,-2.880000114440918,-0.1100006103515625,2,0.029980605548133976,-5.500119212245482,20.739999771118164,-2.4000209809549298,20.6299991607666,-2.219512648982592,20.700000762939453,0.029980605548133976
2873,2006-03-30,20.940000534057614,21.0,20.63999938964844,20.709999084472656,1516214.0,0.012572544731382695,1.0571441027569128,-5.750178818368645,70.58824849375618,74.37848551564595,-0.4825680903722649,-0.7889502558310788,-2.038473851129094,-3.2219032666851852,46.05535376839427,0.36000061035155895,0.7772596082697802,0.6845004081726032,-0.10018119609135567,1.469182012436562,0.29215960604062374,1.0768412103045826,-0.9451288463818344,91.54936009714008,26.333217033589122,0.3923408021319802,3,-0.5050001144409144,-1.485000610351559,-2.6375007629394496,-3.1400003433227504,-0.5900001525878871,3,-0.005730698957634783,-1.4285500197544994,20.68000030517578,-5.500119212245482,20.739999771118164,-2.4000209809549298,20.6299991607666,-0.005730698957634783
2874,2006-03-31,20.57999992370605,21.1200008392334,20.57999992370605,20.88999938964844,2136864.0,-0.017192005786534903,-2.4838828762866365,-1.3478152703028208,58.048774133761746,71.50149478670761,-0.10543713847940595,-0.3823980333737218,-1.6421562719624916,-2.8162309964515906,46.778920074720595,0.5400009155273473,0.6684345788160861,0.28249979019164684,-0.4754717806593902,1.040471361042684,-0.09648599523387347,0.6614855756171671,-0.5248205372908181,0.0,-61.683566343245005,0.3789857854255189,3,0.0050001144409215215,-1.0399999618530238,-2.2600002288818324,-2.779999732971188,-0.20000076293944957,4,0.003401345728072158,1.0571441027569128,20.940000534057614,-1.4285500197544994,20.68000030517578,-5.500119212245482,20.739999771118164,0.003401345728072158
2875,2006-04-03,20.700000762939453,20.809999465942386,20.559999465942386,20.61000061035156,851108.0,0.005830944590780707,-1.6315451333120161,-0.29032357302389594,57.84316567076403,69.20221569459018,-0.17835118244265402,-0.43989297520626636,-1.7188612690529226,-2.8901970695469927,47.41277693236668,0.25,0.574428728103662,0.3485006332397447,-0.35840600940361256,1.055407275883102,-0.004952688081932166,0.7019539545614215,-0.5596356602987669,25.00017029856697,-32.75538211268578,0.35345332132167806,4,-0.11500072479248047,-1.125,-2.3800010681152344,-2.895000457763672,-0.46000099182128906,0,-0.0024155141336371644,-2.4838828762866365,20.57999992370605,1.0571441027569128,20.940000534057614,-1.4285500197544994,20.68000030517578,-0.0024155141336371644
2876,2006-04-04,20.68000030517578,20.850000381469727,20.6299991607666,20.700000762939453,1669405.0,-0.0009662056534548435,-2.6666030898340645,-0.22222693171702596,58.415827560940606,68.28545173402831,-0.10863573556624218,-0.35956906501907326,-1.6574837409667857,-2.8249285040587537,48.57084853154896,0.220001220703125,0.49924809092685507,0.27850017547607564,-0.36723989079878194,0.9242402417509332,-0.04436985766135493,0.6013702086135062,-0.4612643436076773,21.42866874203804,-32.48473428371085,0.32287003313742907,4,-0.0950002670288086,-0.9250001907348633,-2.335000514984131,-2.875,-0.6300010681152344,1,0.0024177580426840706,-1.6315451333120161,20.700000762939453,-2.4838828762866365,20.57999992370605,1.0571441027569128,20.940000534057614,0.0024177580426840706
2877,2006-04-05,20.479999542236328,20.82999992370605,20.440000534057614,20.68000030517578,1482231.0,-0.009671216633850732,-1.785722070844616,9.999809269502194,54.88368750787333,66.87276993478872,0.1599150379500216,-0.09430830248978594,-1.4204782463060077,-2.582438773237733,49.49660933128849,0.3899993896484375,0.41968368506175224,0.03399944305419922,-0.4868664568314145,0.5548653429398129,-0.22643350688860764,0.2944323929970061,-0.1891623904549995,5.882204445242781,-46.06526705887285,0.2604329499428061,4,0.22500133514404297,-0.45999908447265625,-2.1349997520446777,-2.674999237060547,-0.529998779296875,2,0.00634770854594624,-2.6666030898340645,20.68000030517578,-1.6315451333120161,20.700000762939453,-2.4838828762866365,20.57999992370605,0.00634770854594624
2878,2006-04-06,20.309999465942386,20.600000381469727,20.190000534057614,20.56999969482422,2157848.0,-0.008300785160827107,1.562486216494929,1.2999961853172686,47.945207865569834,63.64445704853197,0.3581747559169841,0.12045956556623949,-1.21371879834415,-2.3727423363492726,49.67393514533002,0.4099998474121129,0.3769272353866313,-0.16050062179565217,-0.5965826479046434,0.2755814043133391,-0.3785416348501478,0.05754039125884347,0.8100013732910121,12.903106721248983,-37.37892724181458,0.21804101305449514,4,0.34500122070312145,-0.23499870300293324,-1.5549998283386266,-2.0949993133544957,-0.7199993133544957,3,0.01280158718457014,-1.785722070844616,20.479999542236328,-2.6666030898340645,20.68000030517578,-1.6315451333120161,20.700000762939453,0.01280158718457014
2879,2006-04-07,20.040000915527344,20.559999465942386,19.96999931335449,20.559999465942386,2349312.0,-0.013293872846614319,1.269237681978069,1.9999926640502188,44.87181263688656,60.44890182628173,0.5863698930119945,0.3949560595878303,-0.9132089004915613,-2.064693443416207,48.81841938051069,0.5900001525878977,0.37525259366704944,-0.4204992294311509,-0.8869516748672304,0.04595321600492852,-0.6537254521491924,-0.18727300671310942,1.0613999176025395,7.954717864466076,-40.68607468915948,0.23322622271803994,4,0.5049991607666016,0.2049999237060547,-1.2600007057189941,-1.8000001907348633,-0.7400016784667969,4,0.015469034519963065,1.562486216494929,20.309999465942386,-1.785722070844616,20.479999542236328,-2.6666030898340645,20.68000030517578,0.015469034519963065
2880,2006-04-10,20.26000022888184,20.32999992370605,19.15999984741211,20.0,1271278.0,0.010978009146897616,4.850005960470248,-0.500001833994186,49.41175238623816,57.23630718297879,0.34460578195391633,0.18524179485843106,-1.0978995058184644,-2.2436994637059655,47.39100718402723,1.1700000762939418,0.36023784221686483,-0.2009999275207477,-0.6665228035245363,0.2645229484830409,-0.433761365522642,0.031761510481146615,0.7961445434570287,65.0887593998966,16.006401298747726,0.2327614380018941,4,-0.11999988555908558,-0.11999988555908558,-1.430000782012943,-1.9550008773803746,-0.9500007629394531,0,0.005922948199857281,1.269237681978069,20.040000915527344,1.562486216494929,20.309999465942386,-1.785722070844616,20.479999542236328,0.005922948199857281
2881,2006-04-11,19.690000534057614,20.46999931335449,19.649999618530273,20.34000015258789,2235164.0,-0.028134239308233444,-1.2465700452798343,-2.4999963320250687,42.28190325016958,53.810042167328895,0.8381390865750404,0.738775465829125,-0.4913941781548381,-1.6392772611247999,45.67923371629433,0.8199996948242152,0.27590269501464704,-0.7364996910095236,-1.3156922695663482,-0.15730711245269902,-1.0260959802879341,-0.4469034017311131,1.25237554278565,31.736566612720157,-18.49042242872171,0.2895962892784115,4,0.44999980926514027,0.44999980926514027,-0.8250002861022914,-1.350000381469723,-0.8600006103515625,1,0.027932921388662324,4.850005960470248,20.26000022888184,1.269237681978069,20.040000915527344,1.562486216494929,20.309999465942386,0.027932921388662324
2882,2006-04-12,19.40999984741211,19.8799991607666,19.280000686645508,19.739999771118164,2676550.0,-0.014220450942151519,-1.0338991817773309,0.5076924882697963,34.210524664692855,49.768072852988524,1.0270504027964833,0.9966281381294593,-0.18963926849553658,-1.3251747725622245,44.12883084080822,0.5999984741210938,0.19161511466768033,-0.9700003623962417,-1.7064212848477283,-0.23357943994475505,-1.338210823621985,-0.6017899011704984,1.4254336556652838,17.361104672340144,-28.93714161391718,0.368210461225744,4,0.7300004959106445,0.7300004959106445,-0.5449995994567871,-1.0699996948242188,-0.9200000762939453,2,0.03297266330137383,-1.2465700452798343,19.690000534057614,4.850005960470248,20.26000022888184,1.269237681978069,20.040000915527344,0.03297266330137383
2883,2006-04-13,19.940000534057614,19.979999542236328,19.520000457763672,19.540000915527344,1293957.0,0.027305548212879893,-1.0909023915521898,-1.2121203363870077,38.2716143863377,47.57061065883029,0.3802719570923223,0.46444964640216213,-0.6832190726149321,-1.8154101298494787,42.09308658016603,0.5699996948242188,0.09255183830107327,-0.42349967956543466,-1.1846697903117018,0.3376704311808325,-0.80408473493857,-0.0429146241922993,0.7949069496798629,55.714349941348615,12.732307586873873,0.38058505537313403,4,0.06499958038330433,0.19999980926514027,-1.0625004768371547,-1.600000381469723,-1.6900005340576136,3,0.0005015159786359025,-1.0338991817773309,19.40999984741211,-1.2465700452798343,19.690000534057614,4.850005960470248,20.26000022888184,0.0005015159786359025
2884,2006-04-14,19.940000534057614,19.940000534057614,19.940000534057614,19.940000534057614,0.0,0.0,1.0,0.0,39.116747713890625,45.48989755251103,0.3128392998420537,0.451362274139818,-0.6531395908943765,-1.7792328821942824,39.94732817007961,0.0,0.009171322452427688,-0.400499725341799,-1.1844834143828962,0.38348396369929816,-0.7924915698623458,-0.0085078808212522,0.7004124915003409,59.542061422474866,18.47862937239234,0.3919918445205483,4,0.06499958038330433,0.19999980926514027,-0.9900007247924769,-1.5450010299682582,-1.9600009918212855,4,-0.017552676634683184,-1.0909023915521898,19.940000534057614,-1.0338991817773309,19.40999984741211,-1.2465700452798343,19.690000534057614,-0.017552676634683184
2885,2006-04-17,19.940000534057614,19.940000534057614,19.940000534057614,19.940000534057614,0.0,0.0,1.0,0.0,36.92812290799474,43.10237481329482,0.2164590030248732,0.4475293512471339,-0.6224399354210206,-1.7430077062592666,38.79754428088573,0.0,-0.09160721737976019,-0.3834997177124073,-1.187496882377392,0.4204974469525773,-0.7854983000448996,0.018498864620084987,0.6115877008115902,55.46223605630358,18.019377684560183,0.40199858233249275,4,0.054999351501468396,0.19999980926514027,-0.5950007438659632,-1.240000724792477,-1.75,0,-0.03209635305194414,1.0,19.940000534057614,-1.0909023915521898,19.940000534057614,-1.0338991817773309,19.40999984741211,-0.03209635305194414
2886,2006-04-18,19.8799991607666,19.940000534057614,19.600000381469727,19.84000015258789,1486661.0,-0.0030090958718145266,3.249955297006832,100.0,36.928099890109415,41.10730952243217,0.1687970787395443,0.5009220338876474,-0.5214870425509872,-1.6521910994981077,37.842790561141385,0.3400001525878871,-0.15140635150985204,-0.42300100326538015,-1.2511403614840724,0.4051383549533121,-0.8370706823747263,-0.008931324156034037,0.5880937708551777,85.71420786319383,50.1321808323767,0.41406967910934545,4,9.5367431640625e-07,0.26000118255615234,-0.4024991989135742,-1.154998779296875,-1.5799999237060547,1,-0.028672018052652404,1.0,19.940000534057614,1.0,19.940000534057614,-1.0909023915521898,19.940000534057614,-0.028672018052652404
2887,2006-04-19,20.420000076293945,20.489999771118164,19.96999931335449,19.96999931335449,2464401.0,0.02716302506657242,-1.3111092273131655,11.250298030613793,42.21557125594767,40.470683232474144,-0.4253387071677963,-0.018776674189666664,-1.0056801553747015,-2.159201230918182,36.29839182320731,0.6100006103515625,-0.21215398415894526,0.1034998893737793,-0.7229388986524086,0.9299386773999672,-0.30971950463931464,0.5167192833868732,-1.260000228881836,92.78353150765201,61.62561408158812,0.4132193940130931,4,-0.5600004196166992,-0.2799997329711914,-0.9149999618530273,-1.6949996948242188,-2.1000003814697266,2,-0.07786484557528295,3.249955297006832,19.8799991607666,1.0,19.940000534057614,1.0,19.940000534057614,-0.07786484557528295
2888,2006-04-20,20.96999931335449,21.049999237060547,20.3700008392334,20.3700008392334,2433651.0,0.02693434059772848,-1.2666670905229964,1.3333276819395399,55.524066615587934,41.65426700788541,-0.9743329958539952,-0.5497044154285717,-1.4949089457754035,-2.67363458703392,34.94098837914644,0.6799983978271484,-0.2641491677026302,0.6234992027282686,-0.25315159664366504,1.5001500021002023,0.18517380304230358,1.0618246024142337,-1.7833994674682572,94.48275952787141,56.93050086504729,0.4383253996859664,4,-0.8649997711181605,-0.8299989700317347,-1.379999160766598,-2.244998931884762,-2.379999160766598,3,-0.1182641689767232,-1.3111092273131655,20.420000076293945,3.249955297006832,19.8799991607666,1.0,19.940000534057614,-0.1182641689767232
2889,2006-04-21,21.020000457763672,21.07999992370605,20.809999465942386,20.899999618530273,1871059.0,0.002384413259247875,1.2500059604701692,0.20000190735348464,54.624269171869614,42.233435539622235,-0.9730262474605418,-0.605549629751998,-1.4771476084364892,-2.6891743900850997,32.887335106265866,0.27000045776366477,-0.29476746309773816,0.6575003623962417,-0.2571723119133722,1.5721730367058555,0.20016402524143473,1.1148366995510486,-1.7588646362304665,95.94598077701306,54.45937143910733,0.4573363371548064,4,-0.8400001525878906,-0.880000114440918,-1.375,-2.239999771118164,-2.5,4,-0.13177927675736945,-1.2666670905229964,20.96999931335449,-1.3111092273131655,20.420000076293945,3.249955297006832,19.8799991607666,-0.13177927675736945
2890,2006-04-24,21.09000015258789,21.34000015258789,20.81999969482422,20.82999992370605,1540648.0,0.0033301471598381482,-2.7142798754776876,2.1666534212827124,55.84045011226723,43.739940746521974,-1.0201932126417717,-0.6738698828946461,-1.47685191677148,-2.7223591498886677,30.8781764026969,0.5200004577636719,-0.2927999924887885,0.7045000076293952,-0.2602573404288435,1.669257355687634,0.22212133360027408,1.1868786816585164,-1.7197324849243145,85.63218201808473,39.88957891340911,0.48237867402911944,4,-0.7799997329711914,-0.8400001525878906,-1.4449996948242188,-2.309999465942383,-2.649999618530277,0,-0.14746328059983171,1.2500059604701692,21.020000457763672,-1.2666670905229964,20.96999931335449,-1.3111092273131655,20.420000076293945,-0.14746328059983171
2891,2006-04-25,20.93000030517578,21.25,20.86000061035156,21.25,1118388.0,-0.007586526612351707,1.4374985098824817,-1.230766973553884,56.484158568224785,46.214788958025515,-0.7440462108116073,-0.5258673228899156,-1.2537364904016002,-2.5267396763839827,28.710143105686072,0.38999938964844105,-0.26285098296932574,0.535000133514405,-0.44802419529369075,1.5180244623225008,0.04348796911035535,1.0265122979184547,-1.4021540387182583,70.07302217117407,18.491565006826804,0.4915121644040484,4,-0.5,-0.6800003051757812,-1.2649998664855957,-2.1499996185302734,-2.510000228881836,1,-0.13091255285078007,-2.7142798754776876,21.09000015258789,1.2500059604701692,21.020000457763672,-1.2666670905229964,20.96999931335449,-0.13091255285078007
2892,2006-04-26,21.299999237060547,21.38999938964844,20.950000762939453,21.06999969482422,1613577.0,0.017677922909216104,1.1463355632262848,-0.7187492549412298,63.48773502094699,49.01658013964877,-0.9138566033621345,-0.8928107902392242,-1.5675919479420024,-2.859723534495913,26.79949175644373,0.4599990844726598,-0.2503328210361424,0.8739991188049316,-0.18317469510488493,1.9311729327147482,0.3454122118500216,1.4025860257598417,-1.627180659712593,91.17644308893648,33.26891293890022,0.528586906954909,4,-0.8049993515014648,-1.0249996185302734,-1.6224989891052246,-2.519998550415039,-2.729999542236328,2,-0.1408450754674303,1.4374985098824817,20.93000030517578,-2.7142798754776876,21.09000015258789,1.2500059604701692,21.020000457763672,-0.1408450754674303
2893,2006-04-27,20.81999969482422,21.40999984741211,21.09000015258789,21.3700008392334,1919557.0,-0.022535190583535925,-62.99847415601755,-2.391314082895195,60.05152789398291,51.3426668263257,-0.3306759765813432,-0.4450819463683118,-1.0349018513912043,-2.345124308068833,24.527449668889734,0.31999969482421875,-0.1746556884831847,0.39999961853027344,-0.6461962446556413,1.4461954817161882,-0.12309831306268393,0.9230975501232308,-0.975463036246218,1.6667037539770317,-59.97525190835438,0.5230979315929583,4,-0.3149995803833008,-0.5349998474121094,-1.0499992370605469,-2.039999008178711,-2.4099998474121094,3,-0.12007685094354215,1.1463355632262848,21.299999237060547,1.4374985098824817,20.93000030517578,-2.7142798754776876,21.09000015258789,-0.12007685094354215
2894,2006-04-28,20.649999618530273,20.8799991607666,20.3700008392334,20.540000915527344,1537349.0,-0.008165229528615536,-1.266664971241348,-0.19999722568048856,55.09137340987952,53.36080577097956,-0.05517323188861667,-0.2841366138743382,-0.8118107865643864,-2.142119877757793,21.37869432802768,0.5099983215332031,-0.040677315491898014,0.2264995574951172,-0.8224149004181989,1.2754140154084332,-0.29795767146153906,0.7509567864517734,-0.6176073772921811,26.92298522353597,-32.86677869830251,0.5244572289566579,4,-0.14499950408935547,-0.36499977111816406,-0.8549990653991699,-1.8249988555908203,-2.25,4,-0.09975784522987796,-62.99847415601755,20.81999969482422,1.1463355632262848,21.299999237060547,1.4374985098824817,20.93000030517578,-0.09975784522987796
2895,2006-05-01,20.649999618530273,20.649999618530273,20.649999618530273,20.649999618530273,0.0,0.0,1.0,0.0,64.72390269017902,56.44922830432063,0.0627280118501723,-0.30364255284808195,-0.7592370483167556,-2.111973868491674,18.147176706189335,0.0,0.05150421235486391,0.22899961471557617,-0.8173752522732407,1.275374481704393,-0.2941878187788305,0.7521870482099828,-0.45229446455130073,26.92298522353597,-34.911040204026236,0.5231874334944079,5,0.039999961853027344,-0.36499977111816406,-0.7299990653991699,-1.6149988174438477,-2.6099987030029297,0,-0.10314766102248485,-1.266664971241348,20.649999618530273,-62.99847415601755,20.81999969482422,1.1463355632262848,21.299999237060547,-0.10314766102248485
2896,2006-05-02,20.729999542236328,20.950000762939453,20.51000022888184,20.51000022888184,2484214.0,0.003874088386629726,-3.000017339587241,100.0,71.56861278471534,59.710677363072605,0.12961036797358005,-0.4002243077424552,-0.7830377996190698,-2.1538713403857486,14.892135158306202,0.44000053405761363,0.1495734508119,0.30649957656860494,-0.74271579776115,1.35571495089836,-0.21810811059627255,0.8311072637334824,-0.38681902504538,34.61529291584367,-31.487495475229494,0.524607687164877,5,0.16000080108642578,-0.44499969482421875,-0.8099989891052246,-1.3999996185302734,-2.5100002288818395,1,-0.1104678754822429,1.0,20.649999618530273,-1.266664971241348,20.649999618530273,-62.99847415601755,20.81999969482422,-0.1104678754822429
2897,2006-05-03,20.61000061035156,20.75,20.43000030517578,20.739999771118164,2122081.0,-0.005788660614308161,3.2666734483679414,-0.5909071205014865,62.64151269322704,60.5015047050325,0.31222945586450734,-0.28457706914849723,-0.6080424864909268,-1.996080921007593,12.24322307230198,0.31999969482421875,0.26060253617435336,0.18000059127807333,-0.8722948002748403,1.232295982830987,-0.3461471044983817,0.7061482870545284,0.7999992370605504,23.076923076922736,-42.50829602064718,0.5261476957764567,5,0.27999973297119496,-0.3250007629394496,-0.6850008964538539,-1.2650012969970668,-2.850000381469723,2,-0.1062591202912273,-3.000017339587241,20.729999542236328,1.0,20.649999618530273,-1.266664971241348,20.649999618530273,-0.1062591202912273
2898,2006-05-04,20.56999969482422,20.75,20.440000534057614,20.540000915527344,1770507.0,-0.0019408497982891237,-1.6956528950292213,-0.2307613304576136,61.710019250745475,61.288810269352034,0.3235479919226698,-0.23620944275705824,-0.49496765219004146,-1.9176584292887071,10.452598932500582,0.30999946594238637,0.3852272963606289,0.12699966430664134,-0.9254777466927777,1.1794770753060604,-0.3992390411930664,0.6532383698063491,0.8204001617431658,34.48256584464314,-30.550676181100364,0.5262387054997087,5,0.32000064849853516,-0.2849998474121094,-0.6449999809265137,-1.2200002670288086,-2.549999237060547,3,-0.09722897567680744,3.2666734483679414,20.61000061035156,-3.000017339587241,20.729999542236328,1.0,20.649999618530273,-0.09722897567680744
2899,2006-05-05,20.350000381469727,20.5,20.030000686645508,20.489999771118164,1374928.0,-0.010695153943529156,4.874997019764919,-4.6668362156663274,57.04467128712619,61.42261262211414,0.49004677723569046,0.00864845013171589,-0.20552323662542804,-1.6614041322669273,9.271674611871495,0.5399990081787109,0.4544328646550859,-0.10849962234497212,-1.144996962098329,0.9279977174083847,-0.6267482922216523,0.40974904753170804,1.0211914840698242,34.782572639915415,-30.161701882450487,0.5182486698766791,5,0.36999988555908203,-0.06500053405761719,-0.4050002098083496,-0.9800004959106445,-2.450000762939453,4,-0.0953317197882777,-1.6956528950292213,20.56999969482422,3.2666734483679414,20.61000061035156,-3.000017339587241,20.729999542236328,-0.0953317197882777
2900,2006-05-08,20.3799991607666,20.479999542236328,20.18000030517578,20.3799991607666,1415518.0,0.0014741414611565418,1.9999809265864312,-0.0,58.68056383398634,61.6666576516432,0.3897269255138127,-0.01254242025400032,-0.18460638094231996,-1.65620213966681,9.533052245683358,0.2999992370605469,0.4276496397726852,-0.08450078964233398,-1.1175435336785746,0.9485419543939067,-0.6010221616604561,0.4320205823757881,0.9375450576171858,38.0433092496035,-23.270986536465287,0.516521372018121,5,0.34000110626220703,-0.09499931335449219,-0.31749916076660156,-0.9149990081787109,-2.920000076293949,0,-0.09715405415953171,4.874997019764919,20.350000381469727,-1.6956528950292213,20.56999969482422,3.2666734483679414,20.61000061035156,-0.09715405415953171
2901,2006-05-09,20.239999771118164,20.290000915527344,19.920000076293945,20.280000686645508,2155985.0,-0.006869450216560824,11.333079026002924,-100.0,46.370955337201366,59.76479324233812,0.4710976654611194,0.18000307026371942,0.013146315738460146,-1.4784249357691195,10.324406135383649,0.45999908447265625,0.39450170136930396,-0.25200014114379954,-1.2258171837044785,0.7218169014168794,-0.7389086624241408,0.2349083801365417,1.0260427059960904,38.554183643220064,-18.00370512023543,0.4869085212803401,5,0.4250001907348633,0.04500007629394531,-0.15999937057495117,-0.7749996185302734,-3.0,1,-0.10869559686112984,1.9999809265864312,20.3799991607666,4.874997019764919,20.350000381469727,-1.6956528950292213,20.56999969482422,-0.10869559686112984
2902,2006-05-10,20.049999237060547,20.350000381469727,19.96999931335449,20.040000915527344,1879892.0,-0.009387378271058178,-4.0666293677837455,-0.24995231737554835,28.301854539271318,56.237051758481286,0.5198016207491918,0.44312858631951,0.23731651273931575,-1.2520066040344204,10.312867160436703,0.3800010681152379,0.34078247838130693,-0.4740006446838372,-1.3334593175727072,0.38545802820503283,-0.9037299811282722,-0.044271308239402174,1.1352806960044894,15.662550929660194,-34.60692160157071,0.4297293364444349,5,0.38500118255615234,0.2350006103515625,0.12000083923339844,-0.5849990844726562,-2.3499984741210938,2,-0.09127182011675461,11.333079026002924,20.239999771118164,1.9999809265864312,20.3799991607666,4.874997019764919,20.350000381469727,-0.09127182011675461
2903,2006-05-11,19.950000762939453,20.3700008392334,19.88999938964844,20.0,2134281.0,-0.004987455258165574,-4.6470099854147575,-5.0007630675314765,25.34556500735694,52.93196193597877,0.5402228083766438,0.5733084903308772,0.3565201356255514,-1.1154827475265137,10.601130392799591,0.4800014495849574,0.2882463995368205,-0.5744991302490234,-1.4325377135404835,0.28353945304243666,-1.0035184218947535,-0.1454798386032934,1.1593623787193188,9.836280861494835,-33.223840893519885,0.42901929164573094,5,0.4699993133544922,0.33499908447265625,0.41249990463256836,-0.4850006103515625,-2.3400001525878906,3,-0.10977445866197255,-4.0666293677837455,20.049999237060547,11.333079026002924,20.239999771118164,1.9999809265864312,20.3799991607666,-0.10977445866197255
2904,2006-05-12,19.59000015258789,19.989999771118164,19.440000534057614,19.989999771118164,1658378.0,-0.018045142685925386,1.7499988079059854,8.000114442664225,19.512136498194224,47.90843235909158,0.8203149165703465,0.9546910145004688,0.7264581757146296,-0.722755043812775,11.201713348477602,0.5499992370605504,0.1567378744101653,-0.9169997215270982,-1.8372535481236625,0.0032541050694661067,-1.3771266348253803,-0.45687280822881604,1.4218138889100551,14.423053998191978,-22.29147278983029,0.46012691329828176,5,0.6050004959106445,0.6949996948242188,0.7750005722045898,-0.125,-1.6700000762939453,4,-0.08014291386398065,-4.6470099854147575,19.950000762939453,-4.0666293677837455,20.049999237060547,11.333079026002924,20.239999771118164,-0.08014291386398065
2905,2006-05-15,19.299999237060547,19.520000457763672,18.84000015258789,19.399999618530273,1893989.0,-0.0148035177778717,2.999977560740271,0.2500011920940324,18.53275341997667,42.01555909634285,1.0042917664594313,1.2588269427748173,1.0271000893760345,-0.40138112418397043,12.1524011105688,0.75,0.056158043296616,-1.1750005722045884,-2.214990547227451,-0.1350105971817257,-1.6949955597160198,-0.6550055846931571,1.5546334536933664,30.06528614579866,-2.3292504225854245,0.5199949875114308,5,0.49500083923339844,0.8250007629394531,1.095001220703125,0.16500091552734375,-1.6499996185302734,0,-0.07253884320585591,1.7499988079059854,19.59000015258789,-4.6470099854147575,19.950000762939453,-4.0666293677837455,20.049999237060547,-0.07253884320585591
2906,2006-05-16,19.309999465942386,19.440000534057614,19.040000915527344,19.280000686645508,1270580.0,0.0005181465946710873,1.7586093499250648,-0.29998664861053737,5.381123728896341,35.65329365586165,0.8623691178424799,1.2689963561097137,1.0261421984427876,-0.3810687390086578,12.417638273979897,0.3999996185302699,-0.015755667871786727,-1.1365003585815394,-2.271999877627241,-0.0010008395358376276,-1.7042501181043903,-0.5687505990586885,1.3028773202316053,30.718895583305827,5.5219403689886555,0.5677497595228502,5,0.48500061035155895,0.8150005340576136,0.8300008773803675,0.15500068664550426,-1.659999847412113,1,-0.09580530464191017,2.999977560740271,19.299999237060547,1.7499988079059854,19.59000015258789,-4.6470099854147575,19.950000762939453,-0.09580530464191017
2907,2006-05-17,18.82999992370605,19.479999542236328,18.82999992370605,19.21999931335449,1694409.0,-0.024857563724065557,-2.3333365937634674,-13.000508646997442,5.381123728896327,29.3945274867673,1.188283224327666,1.711520001657977,1.5126942932481633,0.12739865312028087,14.08266725007055,0.649999618530277,-0.1439128666738121,-1.5369998931884794,-2.8833728506485237,-0.19062693572843514,-2.2101863719185033,-0.8638134144584555,1.5701316664376073,0.0,-27.009560764543423,0.6731864787300228,5,0.8350000381469762,1.289999961853031,1.3100004196167028,0.6350002288818395,-0.8899993896484375,2,-0.08443973229050072,1.7586093499250648,19.309999465942386,2.999977560740271,19.299999237060547,1.7499988079059854,19.59000015258789,-0.08443973229050072
2908,2006-05-18,18.489999771118164,18.979999542236328,18.31999969482422,18.670000076293945,2542274.0,-0.018056301325835022,-1.538458716942376,0.4615399663523612,4.999960263532387,23.6117818174791,1.3434894255665277,1.956509775348298,1.848016559270441,0.4948172831020372,14.976321040286638,0.6599998474121094,-0.3218779000612315,-1.7530000686645515,-3.3064289795373263,-0.1995711577917767,-2.529714524100939,-0.9762856132281641,1.690313385724231,10.179644822005548,-16.14518831529884,0.7767144554363871,5,0.9099998474121094,1.375,1.6500005722045898,0.9750003814697266,-0.3799991607666051,3,-0.042725744616433636,-2.3333365937634674,18.82999992370605,1.7586093499250648,19.309999465942386,2.999977560740271,19.299999237060547,-0.042725744616433636
2909,2006-05-19,18.25,18.63999938964844,18.06999969482422,18.309999465942386,2240921.0,-0.012979976965335038,-1.7142837680119696,0.3333298012122437,4.54541842139308,17.596765660524294,1.4016790900918075,2.085260158396533,2.0669132483054504,0.7609586273092219,15.958926946197474,0.5699996948242223,-0.47145728533213926,-1.8544998168945312,-3.5984876750502472,-0.11051195873881525,-2.726493745972391,-0.9825058878166715,1.632663002919486,12.413807618341055,-13.263838716299253,0.8719939290778583,5,0.9700002670288086,1.489999771118164,1.822500228881836,1.2150001525878906,-0.25,4,-0.035068459706763644,-1.538458716942376,18.489999771118164,-2.3333365937634674,18.82999992370605,1.7586093499250648,19.309999465942386,-0.035068459706763644
2910,2006-05-22,17.979999542236328,18.459999084472656,17.850000381469727,18.299999237060547,2430207.0,-0.014794545630886113,-1.103450997415205,5.333375719235466,1.4133935058441551,12.601481012595716,1.4476764492182674,2.224365232113044,2.3119157086498063,1.0529219214420635,16.62655230882329,0.6099987030029297,-0.6377172336101431,-1.9690002441406236,-3.8887469461920077,-0.04925354208923949,-2.9288735951663156,-1.0091268931149315,1.5763840652260086,7.975412742265581,-15.887122344135468,0.9598733510256915,5,1.1300010681152344,1.6500005722045898,2.092500686645508,1.4850006103515625,0.020000457763671875,0,-0.003337011538929069,-1.7142837680119696,18.25,-1.538458716942376,18.489999771118164,-2.3333365937634674,18.82999992370605,-0.003337011538929069
2911,2006-05-23,18.190000534057614,19.309999465942386,17.959999084472656,17.959999084472656,3060272.0,0.011679699508778008,-10.739059765978121,-0.7187552154113805,8.561643611917262,10.40812424288971,1.0239853716355256,1.8957619995203707,2.0746506420396678,0.8701599946040837,16.608929719345632,1.3500003814697301,-0.7844289296262446,-1.6219992637634313,-3.6357476181182555,0.39174909059139296,-2.6288734409408434,-0.6151250865860192,-0.3400001525878871,20.858915806311355,-2.9748124378793968,1.006874177177412,5,0.9200000762939489,1.4399995803833043,1.8774995803833043,1.274999618530277,-0.2399997711181605,1,-0.02968669047129946,-1.103450997415205,17.979999542236328,-1.7142837680119696,18.25,-1.538458716942376,18.489999771118164,-0.02968669047129946
2912,2006-05-24,18.299999237060547,18.489999771118164,17.889999389648438,18.1299991607666,3072767.0,0.006047207244275876,1.1818150291823735,0.739126108121119,12.04009900358514,8.92973913135951,0.714814017839295,1.6332232665727133,1.9393934174961736,0.7883165300438328,16.38169641673617,0.6000003814697266,-0.9517388428461082,-1.3620005607604995,-3.3558922818997203,0.6318911603787214,-2.35894642133011,-0.36505470019088904,-0.4499988555908203,30.821858751600267,7.99082094093076,0.9969458605696099,5,0.6200008392333984,1.330000877380371,1.710000991821289,1.1650009155273438,-0.22999954223632812,2,-0.03551910631853561,-10.739059765978121,18.190000534057614,-1.103450997415205,17.979999542236328,-1.7142837680119696,18.25,-0.03551910631853561
2913,2006-05-25,18.31999969482422,18.57999992370605,18.18000030517578,18.399999618530273,1351735.0,0.001092921234836286,-1.222228109121908,-0.470587575312188,13.620046446348539,8.275062458932211,0.49090657200602195,1.492865959421728,1.896102713899893,0.7975121505177967,16.03880757561028,0.3999996185302699,-1.0814142001695544,-1.2170001029968276,-3.218663645059852,0.7846634390661968,-2.217831874028338,-0.21616833196531715,-0.4407993316650405,32.19175397800008,10.423372980346972,1.0008317710315118,5,0.36500072479248047,1.3100004196166992,1.6800003051757812,1.1450004577636719,0.14999961853026988,3,-0.020742312614446368,1.1818150291823735,18.299999237060547,-10.739059765978121,18.190000534057614,-1.103450997415205,17.979999542236328,-0.020742312614446368
2914,2006-05-26,18.59000015258789,18.729999542236328,18.34000015258789,18.350000381469727,2241333.0,0.01473801649898232,-1.999992664050178,-3.0,20.462069265066717,8.489430886164438,0.0716762162483704,1.1179398876335753,1.6012783421086958,0.5598515855142026,17.2834400131552,0.4099998474121094,-1.1574933843524633,-0.8439996719360359,-2.81630691187528,1.1283075680032084,-1.8301532919056598,0.14215394803358805,-0.7000007629394531,50.68494761319978,29.695680553658754,0.9861536199696221,5,0.07499980926513672,1.0399999618530273,1.5324997901916504,0.875,-0.05999946594238281,4,-0.025820308676517745,-1.222228109121908,18.31999969482422,1.1818150291823735,18.299999237060547,-10.739059765978121,18.190000534057614,-0.025820308676517745
2915,2006-05-29,18.520000457763672,18.700000762939453,18.3700008392334,18.700000762939453,914707.0,-0.0037654488568938937,2.6666596024244478,-0.7500019868233873,20.945967279960726,10.218857947393815,0.02167709458176148,1.0753155060877475,1.6489974211018428,0.6597173830492373,18.59533393419511,0.3299999237060547,-1.229797253565856,-0.8074994087219238,-2.7328086691061735,1.1178098516623258,-1.7701540389140469,0.15515522147019922,-0.6016010665893567,44.36627001876444,24.541384821411803,0.9626546301921245,5,0.14499950408935547,1.109999656677246,1.6399998664855957,0.9449996948242188,0.03999900817871449,0,-0.02807777780295273,-1.999992664050178,18.59000015258789,-1.222228109121908,18.31999969482422,1.1818150291823735,18.299999237060547,-0.02807777780295273
2916,2006-05-30,18.440000534057614,18.989999771118164,18.1299991607666,18.600000381469727,2571387.0,-0.0043196502013326254,-1.2051224367031343,0.8888865341415024,21.754412499891302,12.038112255282144,-0.03878960965946732,1.02764592181099,1.7050053582515723,0.7722954815738596,19.166878976752123,0.8600006103515625,-1.2601487741009194,-0.7729993820190479,-2.617811154205153,1.0718123901670573,-1.6954052681121006,0.1494065040740047,-0.49376914138793637,50.000086697634735,28.423937234280384,0.9224058860930524,5,0.13999938964844105,1.1899995803833043,1.839999675750736,1.134999275207523,-0.03000068664550426,1,-0.023861199637438046,2.6666596024244478,18.520000457763672,-1.999992664050178,18.59000015258789,-1.222228109121908,18.31999969482422,-0.023861199637438046
2917,2006-05-31,18.420000076293945,18.59000015258789,17.899999618530273,18.280000686645508,2216123.0,-0.0010846234915626862,1.8750049670584683,-0.8749970197648996,22.382682666347236,13.969525855594908,-0.09282534611292093,0.922459672240656,1.7048001103689572,0.819659749987963,20.081694042854682,0.6900005340576172,-1.2681008206996651,-0.683499813079834,-2.4368876582716723,1.0698880321120043,-1.5601937356757531,0.19319410951608518,0.889999389648441,47.70645733664174,23.627221800174212,0.8766939225959187,5,0.15999984741210938,1.2100000381469727,1.9200000762939453,1.1549997329711914,-0.22999954223633168,2,-0.025515706373930414,-1.2051224367031343,18.440000534057614,2.6666596024244478,18.520000457763672,-1.999992664050178,18.59000015258789,-0.025515706373930414
2918,2006-06-01,18.56999969482422,18.57999992370605,18.1200008392334,18.200000762939453,1056500.0,0.008143301732301156,1.3589733557651174,2.642861035422343,30.078126746228946,16.806493447243337,-0.25734629541578613,0.648174823223183,1.5288288149909306,0.6871566442367048,21.045946851871125,0.4599990844726527,-1.2563753426299087,-0.4335001945495591,-2.058129915771204,1.1911295266720856,-1.2458150551603815,0.37881466606126324,0.7117997741699256,61.46788830287993,34.67318057494259,0.8123148606108221,6,0.010000228881835938,1.0600004196166992,1.815000057220459,1.029999732971195,-0.5799999237060547,3,-0.026925148530797194,1.8750049670584683,18.420000076293945,-1.2051224367031343,18.440000534057614,2.6666596024244478,18.520000457763672,-0.026925148530797194
2919,2006-06-02,18.40999984741211,18.81999969482422,18.309999465942386,18.71999931335449,1234100.0,-0.008616039312951851,-1.000000000000014,-0.8378388131102148,31.687257656865725,20.170256130690177,-0.08075604603930131,0.690800356039901,1.64982378213125,0.8631018654649196,22.111088267708094,0.5100002288818324,-1.2158448201276961,-0.49650001525878906,-2.0105223222349338,1.0175222917173556,-1.2535111687468614,0.2605111382292833,0.844163624572758,46.78900527408071,19.564970137672155,0.7570111534880721,6,0.18999958038330078,0.9900007247924805,1.9850001335144043,1.25,-0.45999908447265625,4,0.0032590693340399657,1.3589733557651174,18.56999969482422,1.8750049670584683,18.420000076293945,-1.2051224367031343,18.440000534057614,0.0032590693340399657
2920,2006-06-05,18.399999618530273,18.600000381469727,18.229999542236328,18.600000381469727,777600.0,-0.0005431954896644164,2.699994277975929,0.6451648628860154,31.275725655798126,22.694043024454714,-0.005490918427867086,0.5743031250153905,1.622155437199531,0.877654861787704,23.284501542821744,0.37000083923339844,-1.1392083622356992,-0.4075002670288086,-1.7668789370228453,0.9518784029652281,-1.087189602025827,0.27218906796820974,0.8270805763855016,45.87155321151968,18.30102296325558,0.6796893349970177,6,0.039999961853027344,1.0000009536743164,1.9950003623962402,1.260000228881836,-0.6000003814697266,0,0.007065275587522901,-1.000000000000014,18.40999984741211,1.3589733557651174,18.56999969482422,1.8750049670584683,18.420000076293945,0.007065275587522901
2921,2006-06-06,18.040000915527344,18.479999542236328,17.959999084472656,18.18000030517578,1182200.0,-0.019565147307958775,-2.4666344539952187,0.6999942779759294,32.90045041511682,25.011859847958235,0.36989068928710367,0.8021598299568495,1.9359795146181433,1.2452686606484917,24.15582742294515,0.5200004577636719,-1.0353226743548731,-0.6574990272521966,-1.8777296567652328,0.5627316022608397,-1.2676143420087165,-0.04738371249567663,1.1605376678607229,15.217531020327774,-15.186131749532608,0.6101153147565188,6,0.404998779296875,1.359999656677246,2.4474987983703613,1.6199989318847656,-0.15000152587890625,1,0.028824751886097344,2.699994277975929,18.399999618530273,-1.000000000000014,18.40999984741211,1.3589733557651174,18.56999969482422,0.028824751886097344
2922,2006-06-07,18.21999931335449,18.280000686645508,17.81999969482422,18.059999465942386,1696500.0,0.009977737732386638,2.285690930641272,-1.1428610354222926,43.72091290238437,28.356400565295548,0.19819302377404213,0.5038664278955771,1.7128803256119376,1.0746480511059353,25.301845868972993,0.46000099182128906,-0.8789445733419647,-0.38600063323974965,-1.4426966531394463,0.670695386659947,-0.914348643189598,0.14234737671009867,0.954528490736422,39.99996185302699,6.747360307382721,0.5283480099498484,6,0.18500041961670277,1.0650005340576207,2.367500782012943,1.4400005340576207,-0.629999160766598,2,0.010428130692538451,-2.4666344539952187,18.040000915527344,2.699994277975929,18.399999618530273,-1.000000000000014,18.40999984741211,0.010428130692538451
2923,2006-06-08,17.760000228881836,18.1200008392334,17.6299991607666,17.93000030517578,1606600.0,-0.025246932042170434,-1.2790658475459646,-1.0625014901175878,39.662439107617224,30.489774992245607,0.6374356012842384,0.8341511828649715,2.11516287754365,1.5392098352559884,26.4515174498552,0.5900001525878871,-0.7633131354312539,-0.7364996910095201,-1.6511124055753506,0.17811302355631042,-1.1938060482924335,-0.2791933337266066,1.3603464508384064,10.924454602718692,-23.932872417867095,0.45730635728291497,6,0.5499992370605469,1.4299993515014648,2.8274998664855957,1.8999996185302734,-0.5300006866455078,3,0.024211728583004133,2.285690930641272,18.21999931335449,-2.4666344539952187,18.040000915527344,2.699994277975929,18.399999618530273,0.024211728583004133
2924,2006-06-09,18.020000457763672,18.290000915527344,17.809999465942386,17.899999618530273,1629700.0,0.014639652338461984,-2.199997456878243,-0.7058869728146844,50.847478174567904,33.812165091646406,0.32193264941438926,0.47484531396665375,1.810883022897201,1.2864482421196044,26.665241940376994,0.5300006866455078,-0.6547233176563871,-0.3979994773864739,-1.1768673481118768,0.38086839333892897,-0.7874334127491736,-0.008565542023774242,1.0109253708193506,40.20626868019506,1.8680672792229274,0.38943393536270104,6,0.28999900817871094,1.044999122619629,2.5674996376037598,1.6399993896484375,-1.0,4,-0.0016648549324860262,-1.2790658475459646,17.760000228881836,2.285690930641272,18.21999931335449,-2.4666344539952187,18.040000915527344,-0.0016648549324860262
2925,2006-06-12,17.899999618530273,18.11000061035156,17.899999618530273,18.020000457763672,1076900.0,-0.006659313883740636,-2.4999920527695507,-1.0,43.61230518967651,36.24081983495587,0.3852507947858719,0.5107714579880671,1.880428288581058,1.415458472349588,25.98039570753505,0.2100009918212855,-0.5619358829295855,-0.44800033569335795,-1.1398960721470708,0.24389540076035487,-0.7939482039202161,-0.10205246746649976,1.0468706099837632,31.764745481268726,-8.42159068084758,0.34594786822685664,6,0.3249998092651367,1.1549997329711914,2.6025004386901855,1.760000228881836,-0.4499988555908203,0,0.0027933600823888405,-2.199997456878243,18.020000457763672,-1.2790658475459646,17.760000228881836,2.285690930641272,18.21999931335449,0.0027933600823888405
2926,2006-06-13,17.459999084472653,17.8799991607666,17.370000839233402,17.670000076293945,1108600.0,-0.024581035946063756,-1.6153928919015705,1.7499960263848344,33.84614143145123,37.514537475522985,0.7505470752907932,0.8485751734805511,2.264464892994063,1.8607239102005124,25.55687462318088,0.5299987792968714,-0.5144137967913984,-0.7955008506774952,-1.4388303539801477,-0.15217134737484272,-1.1171656023288214,-0.47383609902616897,1.407858879976537,9.782417149549898,-30.283575626533093,0.3216647516513258,6,0.6350011825561559,1.4100017547607457,3.0425009727478063,2.22500038146973,0.16000175476074574,1,0.01947309108912032,-2.4999920527695507,17.899999618530273,-2.199997456878243,18.020000457763672,-1.2790658475459646,17.760000228881836,0.01947309108912032
2927,2006-06-14,17.239999771118164,17.600000381469727,16.989999771118164,17.530000686645508,1576200.0,-0.012600190428998181,1.837210127570483,1.3809502184357765,30.71426868437092,37.58521991309431,0.8778791599391589,0.9943277715828494,2.431237619280708,2.083325246595379,25.001831302836997,0.6100006103515625,-0.47366698066607427,-0.9360001564025886,-1.6673552589608285,-0.20464505384434872,-1.3016777076817085,-0.5703226051234687,1.5080296233137638,19.230752301654256,-20.92945112028307,0.3656775512791193,6,0.6649999618530273,1.4400005340576172,3.2350001335144043,2.4800004959106445,0.5799999237060547,2,0.037702994614837726,-1.6153928919015705,17.459999084472653,-2.4999920527695507,17.899999618530273,-2.199997456878243,18.020000457763672,0.037702994614837726
2928,2006-06-15,17.700000762939453,17.90999984741211,17.260000228881836,17.260000228881836,2317050.0,0.02668219245524117,-1.9545401344679154,-1.5172384309805056,35.11705642949181,37.966308665608324,0.31457120483372236,0.4976207222272784,1.9277383242306563,1.6291065723635008,23.528477374584885,0.6700000762939453,-0.42456437924939294,-0.4364992141723647,-1.1816527822285003,0.30865435388377094,-0.8090759982004307,-0.06392243014429866,0.8722256691610966,54.61541283057624,15.13439395963912,0.3725767840280677,6,0.09499931335449219,0.9799995422363281,2.659999370574951,2.1999988555908203,0.0,3,-0.00621472348079688,1.837210127570483,17.239999771118164,-1.6153928919015705,17.459999084472653,-2.4999920527695507,17.899999618530273,-0.00621472348079688
2929,2006-06-16,17.610000610351562,18.229999542236328,17.450000762939453,17.8799991607666,1588895.0,-0.005084754164323746,-1.6440715225536564,-0.6136323243182321,34.88371503561861,38.36719637447726,0.31196387718993535,0.566247109605861,1.9810017151351076,1.722508358482365,21.455559091359806,0.779998779296875,-0.3825045035958681,-0.4944993972778313,-1.2733372774426428,0.28433848288698016,-0.8839183373602388,-0.1050804571954238,0.8040031556507472,50.00007690923326,10.676951080779027,0.3894189400824065,6,0.1249990463256836,0.8799991607666016,2.742499351501465,2.554999351501465,0.4799995422363281,4,-0.02157870840117182,-1.9545401344679154,17.700000762939453,1.837210127570483,17.239999771118164,-1.6153928919015705,17.459999084472653,-0.02157870840117182
2930,2006-06-19,17.920000076293945,17.989999771118164,17.65999984741211,17.790000915527344,1384500.0,0.017603603361612485,1.4444570031859958,-0.4814809582005835,41.975296286790105,39.37551258244096,-0.08189613060930867,0.2651147311237807,1.6300179554379923,1.4185460371519554,19.048890880305258,0.37999916076660156,-0.3786090535954294,-0.18149995803833008,-0.9628153090212237,0.5998153929445635,-0.5721576335297769,0.20915771745311673,0.3516032902199484,75.00003845461663,35.497909515100794,0.3906576754914469,6,-0.2799997329711914,0.33500003814697266,2.320000171661377,2.3000001907348633,0.0,0,-0.050223192784517146,-1.6440715225536564,17.610000610351562,-1.9545401344679154,17.700000762939453,1.837210127570483,17.239999771118164,-0.050223192784517146
2931,2006-06-20,17.649999618530273,17.81999969482422,17.540000915527347,17.75,1847600.0,-0.01506698976641474,1.3333253860397545,-0.7692386695423801,38.968468064734004,38.84746315603536,0.14188561954672707,0.5192053210788039,1.87342728837206,1.6965876825320052,18.647241454007343,0.379999160766598,-0.3812783790746117,-0.42450037002563334,-1.2298894824645004,0.38088874241323367,-0.8271949262450669,-0.021805813806199836,0.5799999237060547,53.225803970669894,14.151686404641076,0.40269455621943384,6,-0.009999275207519531,0.5850000381469727,2.310000419616699,2.4750003814697266,0.3800010681152344,1,-0.011331380165065075,1.4444570031859958,17.920000076293945,-1.6440715225536564,17.610000610351562,-1.9545401344679154,17.700000762939453,-0.011331380165065075
2932,2006-06-21,17.649999618530273,17.770000457763672,17.200000762939453,17.75,1751700.0,0.0,7.142777346357679,1.0,36.227536532312705,38.46580731433487,0.05870130896074244,0.49330412567414683,1.8553145521957823,1.6986429723039755,18.31605732913158,0.5699996948242188,-0.38624287278347325,-0.3920003890991204,-1.2114123585449867,0.427411580346746,-0.8017063738220536,0.017705595623812798,0.4559999465942397,43.68926105893159,7.140143746858286,0.4097059847229327,6,-0.009999275207519531,0.5850000381469727,2.310000419616699,2.4750003814697266,0.6400012969970703,2,-0.0016996475889653473,1.3333253860397545,17.649999618530273,1.4444570031859958,17.920000076293945,-1.6440715225536564,17.610000610351562,-0.0016996475889653473
2933,2006-06-22,17.940000534057614,18.3799991607666,17.850000381469727,18.0,1460500.0,0.016430647127203102,-3.4166607061965046,0.599992370634608,43.22767425996775,37.61916243493485,-0.22694736327930087,0.18274435090295071,1.533111170766336,1.4163963406132574,17.700968180802928,0.7299995422363281,-0.367204339646122,-0.08299951553345153,-0.8928365339458146,0.7268375028789116,-0.48791802473963486,0.3219189936727318,-0.9500007629394496,62.711930158616966,26.323824440100395,0.40491850920618205,6,-0.2550010681152308,0.2099990844726598,1.952499389648441,2.1799993515014684,0.4499988555908274,3,-0.006689009791587375,7.142777346357679,17.649999618530273,1.3333253860397545,17.649999618530273,1.4444570031859958,17.920000076293945,-0.006689009791587375
2934,2006-06-23,18.11000061035156,18.479999542236328,18.010000228881836,18.010000228881836,1815600.0,0.009476035185796983,-8.39995040912472,-1.6666878596177332,46.00552237982512,37.885075456062474,-0.42782915418568024,-0.026414154548096036,1.3322200992219102,1.251705051572145,17.312442838208224,0.5399990081787145,-0.39170405638367356,0.1110005378723109,-0.6553690288243388,0.8773701045689606,-0.2721842454760157,0.4941853212206375,-1.0922008514404276,71.09380587940748,34.42208189314463,0.383184783348325,6,-0.37500095367431285,0.03999900817871449,1.5224990844726598,1.7549991607666051,0.3299999237060547,4,-0.022639416543020596,-3.4166607061965046,17.940000534057614,7.142777346357679,17.649999618530273,1.3333253860397545,17.649999618530273,-0.022639416543020596
2935,2006-06-26,18.0,18.209999084472656,17.969999313354492,18.11000061035156,906700.0,-0.006074025767215274,-1.8234937731403569,-1.1000019073413605,49.40827066735737,39.6142009267187,-0.33766033361327885,0.04493575151071383,1.4094145922162227,1.3664286968503419,16.92726198742115,0.23999977111816406,-0.37181701568618664,0.026999950408935547,-0.699175403242215,0.7531753040600861,-0.33608772641663975,0.39008762723451085,-0.9237122497558623,62.5,22.159630189971026,0.3630876768255747,6,-0.2650003433227539,0.14999961853027344,1.4800000190734863,1.739999771118164,0.2700004577636719,0,0.005000008477105133,-8.39995040912472,18.11000061035156,-3.4166607061965046,17.940000534057614,7.142777346357679,17.649999618530273,0.005000008477105133
2936,2006-06-27,18.0,18.299999237060547,17.979999542236328,18.149999618530273,1233200.0,0.0,-2.3684083722330973,1.3636253294493434,46.56251359729828,41.37511702815508,-0.28273878861647717,0.010837506063076319,1.3778664033239707,1.376309163678762,17.09220026528969,0.31999969482421875,-0.40491278130800623,0.048999977111815696,-0.643482982058476,0.7414829362821074,-0.29724150247333014,0.39524145669696154,-0.8675637780761747,62.5,21.2029581437516,0.3462414795851452,6,-0.15999984741210938,0.14999961853027344,1.3700003623962402,1.630000114440918,-0.5200004577636719,1,-0.004444440205891964,-1.8234937731403569,18.0,-8.39995040912472,18.11000061035156,-3.4166607061965046,17.940000534057614,-0.004444440205891964
2937,2006-06-28,17.950000762939453,18.06999969482422,17.850000381469727,17.850000381469727,1316600.0,-0.002777735392252567,-3.39996948253829,-0.6666709052299633,53.40502404692484,43.40711343009208,-0.13570540219485494,0.02510745938319303,1.3776774937679903,1.4398305449328817,16.971732167649957,0.2199993133544922,-0.41166643245950496,0.02250070571899343,-0.6339290415493402,0.678930452987327,-0.30571416791517336,0.3507155793531602,-0.7636620082031271,15.873097568581384,-28.056929310793116,0.32821487363416674,6,-0.1100006103515625,0.03999900817871094,1.419999599456787,1.6799993515014648,0.1399993896484375,2,0.004456820072744838,-2.3684083722330973,18.0,-1.8234937731403569,18.0,-8.39995040912472,18.11000061035156,0.004456820072744838
2938,2006-06-29,18.06999969482422,18.190000534057614,17.899999618530273,18.020000457763672,1048500.0,0.006685176979631224,1.0000000000000244,0.4999904632932156,50.943381288128954,45.19152079148212,-0.22093414225456698,-0.14152700849748356,1.1901192104683602,1.3329114539755196,16.753749363135736,0.2900009155273402,-0.3464016155101355,0.1674996376037612,-0.42040931070200926,0.7554085859095316,-0.12645483654912582,0.4614541117566482,-0.831914508587893,34.92057244755541,-9.088855752476526,0.29395447415288567,6,-0.22999954223632812,-0.07999992370605469,1.205000400543213,1.5600004196166992,0.18000030517578125,3,0.012174943243974612,-3.39996948253829,17.950000762939453,-2.3684083722330973,18.0,-1.8234937731403569,18.0,0.012174943243974612
2939,2006-06-30,18.46999931335449,18.489999771118164,18.13999938964844,18.299999237060547,1225000.0,0.022136116507231574,2.3333212232404454,3.4000534065765673,59.72695623644347,47.16392745255472,-0.5432416475398725,-0.5658105452343882,0.7242034106154698,0.9510051851284125,16.98233237591892,0.4200000762939453,-0.23249096253998758,0.5644992828369091,-0.03481520213086853,1.1638137678046867,0.2648420403530203,0.8641565253207979,-1.1822375528781635,96.87492549412242,49.196790341796934,0.2996572424838891,6,-0.62499904632568,-0.4799995422363246,0.68750095367432,1.1600008010864293,-0.5499992370605433,4,-0.004331344162433415,1.0000000000000244,18.06999969482422,-3.39996948253829,17.950000762939453,-2.3684083722330973,18.0,-0.004331344162433415
2940,2006-07-03,18.530000686645508,18.59000015258789,18.229999542236328,18.46999931335449,1501100.0,0.003248585572368512,3.0,0.35294909625377285,70.98041415626057,50.720810351613224,-0.5672692188564525,-0.6488395380049852,0.5953673836964164,0.9097894289804778,17.14668371690475,0.3600006103515625,-0.15536733948141546,0.6180006027221694,-0.006199265667135023,1.2422004711114738,0.3059006685275172,0.9301005369168216,-1.170104645530671,91.89196155402567,37.79186212599048,0.31209993419465276,7,-0.6350002288818359,-0.5400009155273438,0.6174993515014648,1.0999994277954102,-0.6300010681152344,0,-0.004856996721686935,2.3333212232404454,18.46999931335449,1.0000000000000244,18.06999969482422,-3.39996948253829,17.950000762939453,-0.004856996721686935
2941,2006-07-04,18.559999465942386,18.790000915527344,18.530000686645508,18.790000915527344,1546000.0,0.0016189302852265275,1.260857306343138,-3.833269756500445,77.96608799663801,55.358427180982694,-0.5080349770921764,-0.6723559215980508,0.5006213802212791,0.8955883369470108,16.98030992422018,0.26000022888183594,-0.06281403928183948,0.6219994544982939,-0.06482697284259231,1.30882588183918,0.278586240827849,0.9654126681687387,-1.1016950959097045,75.53177458398555,16.31781989423817,0.3434132136704438,7,-0.2399988174438512,-0.5699996948242223,0.5875005722045863,1.0700006484985316,-0.7600002288818395,1,-0.015624947010955625,3.0,18.530000686645508,2.3333212232404454,18.46999931335449,1.0000000000000244,18.06999969482422,-0.015624947010955625
2942,2006-07-05,18.40999984741211,18.63999938964844,18.3700008392334,18.5,1338200.0,-0.008081876230951801,-2.176487747958035,0.3913025450504675,67.31705728560928,58.03502529494287,-0.2669664604762758,-0.5348121989204273,0.570867822025221,1.0544465748067076,16.44622927135154,0.2699985504150426,-0.015737106715810967,0.462499809265136,-0.24567431441298027,1.1706739329432523,0.10841274742607965,0.8165868711041924,-0.8185258228299617,57.30331299545451,-2.389370883365352,0.3540870618390574,7,-0.08999919891357422,-0.505000114440918,0.695000171661377,1.2200002670288086,-0.350000381469723,2,-0.05051604089537842,1.260857306343138,18.559999465942386,3.0,18.530000686645508,2.3333212232404454,18.46999931335449,-0.05051604089537842
2943,2006-07-06,18.190000534057614,18.459999084472656,18.0,18.38999938964844,1848800.0,-0.011949989960777785,1.7058909327543939,2.2222057389904575,63.3027603204697,59.95694062168116,-0.00868903780821384,-0.29612930444858776,0.72238739704407,1.28259418209446,15.54622842555283,0.45999908447265625,0.06668796016233713,0.22100048065185263,-0.4893116225511669,0.9313125838548721,-0.13415557094965536,0.5761565322533606,-0.47867382038094775,24.050672641408767,-35.34507926961242,0.35515605160150954,7,0.13000011444092152,-0.28500080108642223,0.9149994850158727,1.4399995803833043,0.07999992370605824,3,-0.005497546923238894,-2.176487747958035,18.40999984741211,1.260857306343138,18.559999465942386,3.0,18.530000686645508,-0.005497546923238894
2944,2006-07-07,17.989999771118164,18.149999618530273,17.829999923706055,18.06999969482422,1579300.0,-0.01099509384647801,1.6666666666666667,0.4000019073595326,51.69081413391616,60.21055656240992,0.19277148442397873,-0.10381395331731369,0.8556529404961495,1.4903016374892175,15.133978931407476,0.36000061035155895,0.16014495248983707,0.022499752044677024,-0.6874855026033444,0.7324850066926984,-0.33249287527933546,0.3774923793686895,-0.1708056372564286,16.666633553009337,-39.0717224348665,0.3549926273240113,7,0.32000064849853516,-0.08500003814697266,1.1150002479553223,1.640000343322754,0.6300010681152344,4,0.014452486503043316,1.7058909327543939,18.190000534057614,-2.176487747958035,18.40999984741211,1.260857306343138,18.559999465942386,0.014452486503043316
2945,2006-07-10,17.950000762939453,18.059999465942386,17.829999923706055,18.030000686645508,1279100.0,-0.0022234023728520125,2.2857668360603207,1.0,58.15221278567497,61.498300916674,0.2513660688427919,-0.0631127407756793,0.8270760015584528,1.5370546404517782,14.699450962340668,0.22999954223633168,0.2078865219234025,-0.019999313354492898,-0.7293356166102107,0.6893369899012249,-0.3746674649823518,0.334668838273366,0.8400001525878906,12.500074505728994,-41.75684475271948,0.35466815162785864,7,0.3599996566772461,-0.06000041961669922,1.0499992370605469,1.6799993515014648,0.8899993896484375,0,-0.0016713473743938945,1.6666666666666667,17.989999771118164,1.7058909327543939,18.190000534057614,-2.176487747958035,18.40999984741211,-0.0016713473743938945
2946,2006-07-11,17.799999237060547,18.0,17.700000762939453,17.899999618530273,1321200.0,-0.008356630612997407,-1.0000127157707346,1.2500059604701619,53.76883506991536,61.53872436367295,0.41349769125292113,0.11980946406375992,0.902765630780852,1.6938048227024005,13.475266529356794,0.2999992370605469,0.22980827911868573,-0.1870008468627944,-0.8602521452642797,0.48625045153869095,-0.5236264960635388,0.14962480233795006,0.9708016586303714,10.638151086581539,-43.098440287769506,0.33662564920074306,7,0.44500160217285156,0.09000110626220703,1.1200008392333984,1.830000877380371,1.2700004577636719,1,0.005617999199770685,2.2857668360603207,17.950000762939453,1.6666666666666667,17.989999771118164,1.7058909327543939,18.190000534057614,0.005617999199770685
2947,2006-07-12,17.889999389648438,17.959999084472656,17.770000457763672,17.799999237060547,1433600.0,0.005056188564351416,-1.5333536786958624,-0.8999980926586432,48.603319214683495,61.278717466623455,0.35100299283243785,0.08537993982486114,0.7418357569414127,1.6106661917048086,11.669461425127924,0.18999862670898438,0.2474772241706269,-0.12950067520141673,-0.7068438493417908,0.44784249893895733,-0.41817226227160376,0.1591709118687703,0.8379695007324237,24.999874516260185,-26.46121163157938,0.28867158707018636,7,0.35500144958496094,9.5367431640625e-07,1.0325007438659668,1.7400007247924805,1.1599998474121094,2,-0.005030752132946792,-1.0000127157707346,17.799999237060547,2.2857668360603207,17.950000762939453,1.6666666666666667,17.989999771118164,-0.005030752132946792
2948,2006-07-13,17.59000015258789,17.809999465942386,17.5,17.790000915527344,1510900.0,-0.01676910269958609,1.5833518771656079,-2.2222269317170347,36.45830849804111,58.69331216235652,0.6434160080615854,0.3970738495646664,0.9672463845644828,1.9244743734232657,10.720076173263045,0.3899993896484375,0.27001174405582873,-0.4239998817443862,-1.0160666956213902,0.1680669321326178,-0.7200332886828882,-0.1279664748058842,1.0968500126953131,13.846185447214829,-33.6802479269274,0.2960334069385023,7,0.5550003051757812,0.3000001907348633,1.2549996376037598,2.0249996185302734,1.3600006103515625,3,0.026719687849766638,-1.5333536786958624,17.889999389648438,-1.0000127157707346,17.799999237060547,2.2857668360603207,17.950000762939453,0.026719687849766638
2949,2006-07-14,17.229999542236328,17.579999923706055,17.180000305175778,17.5,832300.0,-0.020466208483721826,-1.1621663419009396,1.3499971389879646,32.258038997841325,54.39082603364327,0.9041009273313882,0.7664419287830455,1.2540296118915748,2.295053362899793,10.639622223806425,0.4099998474121129,0.26209404065726716,-0.765000438690187,-1.4313812337142515,-0.09861964366612241,-1.098190836202221,-0.4318100411781529,1.3856396131298823,5.681736902679969,-38.30032122689252,0.333190397512033,7,0.7550010681152344,0.6600008010864258,1.5199999809265137,2.2899999618530273,1.6900005340576172,4,0.060359892232031864,1.5833518771656079,17.59000015258789,-1.5333536786958624,17.889999389648438,-1.0000127157707346,17.799999237060547,0.060359892232031864
2950,2006-07-17,17.020000457763672,17.229999542236328,16.899999618530273,17.219999313354492,1087500.0,-0.012187991297265,2.0000086697935724,0.7407352463301262,29.41175056338983,48.995899652171246,0.9804901935617316,0.954495661358326,1.3858944235213748,2.5044577955650595,10.708256209239414,0.3299999237060547,0.24686888206364088,-0.9299995422363274,-1.7265447268265177,-0.1334543576461371,-1.3282721345314208,-0.531726949941234,1.4807875895873046,10.909163419840233,-29.461054364230165,0.39827259229509443,7,0.7499990463256836,0.8249998092651367,1.66749906539917,2.4999990463256836,2.25,0,0.09400707041343748,-1.1621663419009396,17.229999542236328,1.5833518771656079,17.59000015258789,-1.5333536786958624,17.889999389648438,0.09400707041343748
2951,2006-07-18,17.450000762939453,17.649999618530273,16.670000076293945,16.920000076293945,2680200.0,0.025264412080531873,1.1075295280637096,-2.6500185967555816,40.942023476988126,46.06534034010223,0.42072163215331315,0.5362368388031449,0.8856588164489523,2.0800296692536655,10.212787894606087,0.9799995422363281,0.1748974925708211,-0.48999929428100586,-1.3071572869621804,0.32715869840016865,-0.8985782906215931,-0.0814202979404186,0.8907084415294548,60.465215996309496,16.294178576412463,0.4085789963405868,7,0.11499881744384766,0.2799997329711914,1.1899986267089844,2.0699987411499023,1.789999008178711,1,0.07965612199860406,2.0000086697935724,17.020000457763672,-1.1621663419009396,17.229999542236328,1.5833518771656079,17.59000015258789,0.07965612199860406
2952,2006-07-19,17.6200008392334,17.700000762939453,17.270000457763672,17.5,1424900.0,0.009742124290045506,2.07142321918788,0.22641638446340595,41.9929014036324,43.697578238231415,0.14178573610811185,0.3835383045999876,0.6520759764469162,1.9054698675471755,9.125542062831233,0.43000030517578125,0.06346155629560002,-0.3184992790222161,-1.1380053404617705,0.5010067824173383,-0.7282523097419933,0.09125375169756111,0.5202232698545153,83.33344487424851,36.42286370988579,0.40975303071977753,7,-0.21000099182128906,0.1099996566772461,0.8624997138977051,1.7699995040893555,1.6199989318847656,2,0.08229278016617325,1.1075295280637096,17.450000762939453,2.0000086697935724,17.020000457763672,-1.1621663419009396,17.229999542236328,0.08229278016617325
2953,2006-07-20,17.81999969482422,17.950000762939453,17.639999389648438,17.799999237060547,1146500.0,0.011350672307886223,1.2142750098772497,0.16666931574346341,37.54789384028408,42.12614265005007,-0.12987493226174607,0.1834962833307756,0.3927311653922203,1.694842780247214,9.103394046722569,0.3299999237060547,-0.07054351731446218,-0.11250038146972585,-0.9337155871294271,0.7087148241899754,-0.5231079842995747,0.298107221360123,0.14379753032842046,89.84367200177623,47.2186436459867,0.41060760282985026,7,-0.4549999237060547,-0.08999919891357422,0.4725003242492676,1.380000114440918,1.2299995422363281,3,0.06902354451743231,2.07142321918788,17.6200008392334,1.1075295280637096,17.450000762939453,2.0000086697935724,17.020000457763672,0.06902354451743231
2954,2006-07-21,17.700000762939453,17.860000610351562,17.280000686645508,17.649999618530273,1436700.0,-0.006733946910202238,2.135127611644079,2.5,34.45690850500095,39.49333106330852,-0.06184171284397166,0.28586035044687463,0.4623718299702304,1.8006933760795043,9.499701586421397,0.5799999237060547,-0.16777234928422047,-0.2119993209838853,-1.0350255677876667,0.6110269258198961,-0.6235124443857742,0.19951380241800365,-1.0300006866455078,80.46876047737335,42.25494745821001,0.4115131234018901,7,-0.36500072479248047,0.029999732971191406,0.5374994277954102,1.4999990463256836,1.379999160766598,4,0.0706214658824913,1.2142750098772497,17.81999969482422,2.07142321918788,17.6200008392334,1.1075295280637096,17.450000762939453,0.0706214658824913
2955,2006-07-24,18.09000015258789,18.11000061035156,17.510000228881836,17.790000915527344,1111600.0,0.02203386287219966,2.529412424687865,5.999847415601755,42.244227746474664,38.21281913848177,-0.480414473969784,-0.10229548269135336,0.03485674824782592,1.400585881893555,9.652862301893311,0.600000381469723,-0.23787613296105192,0.17350006103515625,-0.6525307784234649,0.9995309004937774,-0.23951535869415252,0.586515480764465,-1.396200065612792,98.61107983708094,62.42779139213267,0.4130154197293097,7,-0.6999998092651367,-0.3599996566772461,0.022499561309814453,1.109999656677246,1.129999160766598,0,0.0458816979936465,2.135127611644079,17.700000762939453,1.2142750098772497,17.81999969482422,2.07142321918788,17.6200008392334,0.0458816979936465
2956,2006-07-25,17.920000076293945,18.420000076293945,17.739999771118164,18.049999237060547,1851100.0,-0.009397461296849485,-1.7755127461551337,-0.4333316379080147,41.96720983417309,37.4754736517584,-0.32587099213069237,0.06472224303790242,0.16426983783740212,1.5584286716300007,9.778005918420044,0.6800003051757812,-0.2695541970648918,0.007499980926514382,-0.8176026305604296,0.8326025924134584,-0.4050513248169594,0.42005128666998814,-1.1695519683837894,56.5217247081341,22.0594589000672,0.4125513057434723,7,-0.375,-0.18999958038330078,0.027500152587890625,1.2799997329711914,1.289999008178711,1,0.07533484239520849,2.529412424687865,18.09000015258789,2.135127611644079,17.700000762939453,1.2142750098772497,17.81999969482422,0.07533484239520849
2957,2006-07-26,18.030000686645508,18.07999992370605,17.829999923706055,18.0,1099800.0,0.006138426890805571,2.846178675704779,-0.2307760024648972,47.27891288862253,38.677763028489665,-0.462567919040648,-0.04108407561366789,0.029597829111139617,1.4382240455509816,9.667995186663875,0.24999999999999645,-0.31267602007777384,0.11350059509277344,-0.7131417073681376,0.9401428975536845,-0.2998205561376821,0.526821746323229,-1.179379460632326,65.7895089076575,28.770554255876192,0.41332115123045604,7,-0.4850006103515625,-0.3000001907348633,-0.09250068664550781,1.169999122619629,1.7099990844726562,2,0.06711031826908798,-1.7755127461551337,17.920000076293945,2.529412424687865,18.09000015258789,2.135127611644079,17.700000762939453,0.06711031826908798
2958,2006-07-27,18.290000915527344,18.309999465942386,17.690000534057614,17.690000534057614,981300.0,0.01442042257238585,-1.06666179233437,19.999554962171903,55.000022252414865,41.20465005677561,-0.6848501449356732,-0.29909188061805736,-0.24160034546657627,1.1657556595087541,9.888873931244744,0.6199989318847727,-0.33058793627577643,0.36250076293945455,-0.4784728354301002,1.2034743613090093,-0.05798603624532461,0.7829875621242337,-1.3452169584973177,88.5965587396769,46.978901844593935,0.4204867991847781,7,-0.7450008392333984,-0.5600004196166992,-0.35250091552734375,0.909998893737793,1.279998779296875,3,0.05194088616935577,2.846178675704779,18.030000686645508,-1.7755127461551337,17.920000076293945,2.529412424687865,18.09000015258789,0.05194088616935577
2959,2006-07-28,18.38999938964844,18.38999938964844,18.020000457763672,18.25,1404000.0,0.005467384861430169,4.285722070844469,0.23333216773213666,57.18952578039299,44.291069525331515,-0.6738622531734286,-0.4272988843478096,-0.34412855797485875,1.0470377316003017,10.397435554884638,0.3699989318847692,-0.34075200462236666,0.46649923324585174,-0.3643093802137969,1.2973078467055004,0.05109492651602565,0.8819035399756778,-1.356702465462579,96.70322069494613,49.27900593451501,0.41540430672982437,7,-0.8449993133544957,-0.6599988937377965,-0.4724998474121129,0.8100004196166957,1.4200000762939453,4,0.03588906304062278,-1.06666179233437,18.290000915527344,2.846178675704779,18.030000686645508,-1.7755127461551337,17.920000076293945,0.03588906304062278
2960,2006-07-31,18.440000534057614,18.5,18.15999984741211,18.31999969482422,1294000.0,0.0027189312707274205,1.833337306980108,0.8571525885558112,60.8108430295684,46.498716142284884,-0.560160514673683,-0.510565274991091,-0.38742632737598726,0.9782581688853718,10.811918647036764,0.3400001525878906,-0.2962207847816991,0.5210003852844203,-0.2968502983599741,1.3388510689288147,0.11207504346222308,0.9299257271066175,-1.3235014207452664,92.59265364174277,38.841606074320225,0.40892534182219636,7,-0.5550003051757777,-0.7100000381469691,-0.49750089645385387,0.7599992752075231,1.1800003051757848,0,0.03470712424689992,4.285722070844469,18.38999938964844,-1.06666179233437,18.290000915527344,2.846178675704779,18.030000686645508,0.03470712424689992
2961,2006-08-01,18.270000457763672,18.790000915527344,18.1200008392334,18.350000381469727,1598300.0,-0.009219092807506213,-2.5263239789388092,-0.6666613685130929,56.25002352817171,48.08284082278926,-0.29235550859028336,-0.3830440229703811,-0.21933007814701,1.1262249265779687,11.052818296848832,0.6700000762939453,-0.20704273754168057,0.3655002593994148,-0.41387802042792643,1.144878539226756,-0.02418888051425583,0.7551893993130854,-1.0428212735163136,52.72724750614268,-4.468104267670334,0.38968913991367055,8,-0.2349996566772461,-0.5399999618530273,-0.3275008201599121,0.9299993515014648,1.1499996185302734,1,0.05199774667696433,1.833337306980108,18.440000534057614,4.285722070844469,18.38999938964844,-1.06666179233437,18.290000915527344,0.05199774667696433
2962,2006-08-02,17.479999542236328,17.90999984741211,16.940000534057614,17.799999237060547,5599200.0,-0.043240333647153295,2.592583958518783,4.0,48.4419171616049,49.293287858491574,0.5316013234676227,0.351745405164241,0.5560017483569659,1.890013690229857,11.569681483982237,1.3299999237060582,-0.09935803200713522,-0.3780006408691392,-1.1411962456577136,0.3851949639194352,-0.7595984432634282,0.0035971615251497724,1.3100013732910156,29.189129558433553,-32.106179375559236,0.38159780239428787,8,0.38500118255615234,0.2500009536743164,0.5150003433227539,1.7200002670288086,2.0,2,0.09897022812021183,-2.5263239789388092,18.270000457763672,1.833337306980108,18.440000534057614,4.285722070844469,18.38999938964844,0.09897022812021183
2963,2006-08-03,18.09000015258789,18.46999931335449,17.399999618530273,17.530000686645508,3491500.0,0.03489706100264134,-1.6097502541188096,-1.75,61.37567312272432,52.284261704905276,-0.04031116159151438,-0.2805131656312554,-0.06252690864823762,1.2581996363885537,11.858664008670154,1.0699996948242152,-0.03106359681411419,0.2369999885559082,-0.5183069232068256,0.992306900318642,-0.14065346732546047,0.6146534444372769,0.7000007629394531,62.162128724355256,-5.913132509308127,0.37765345588136773,8,-0.22499942779541016,-0.3599996566772461,-0.17500019073486328,1.109999656677246,1.5,3,0.09121059174199231,2.592583958518783,17.479999542236328,-2.5263239789388092,18.270000457763672,1.833337306980108,18.440000534057614,0.09121059174199231
2964,2006-08-04,18.25,18.459999084472656,18.049999237060547,18.229999542236328,1731600.0,0.00884465705154902,-1.1578878682929277,0.035715137210023125,66.48793154407309,54.9780065713051,-0.1274966875497583,-0.44273497353197655,-0.23807567381004446,1.0750195664735998,11.840220700124233,0.4099998474121094,0.0313459848276878,0.3839998245239258,-0.38995522564773566,1.1579548746955872,-0.0029777005619067154,0.7709773496097583,0.5030009078979489,70.8107673416618,-4.309911342631636,0.38697752508583094,8,-0.38499927520751953,-0.5199995040893555,-0.33500003814697266,0.9499998092651367,1.25,4,0.07232875040132702,-1.6097502541188096,18.09000015258789,2.592583958518783,17.479999542236328,-2.5263239789388092,18.270000457763672,0.07232875040132702
2965,2006-08-07,17.920000076293945,18.09000015258789,17.850000381469727,18.0,1222600.0,-0.018082187600331756,-1.181822910796494,-3.999904634751097,56.47382123988199,56.58985228305053,0.1965188161213689,-0.12131789797864911,0.07447676383889501,1.3816010448140474,11.935777011989096,0.39999961853027344,0.08782308820913087,0.05549993515014506,-0.7178857018952769,0.828885572195567,-0.3311928833725659,0.44219275367285604,0.7967408241271983,52.97293730597896,-23.0100792067512,0.38669281852271165,8,-0.054999351501464844,-0.18999958038330078,-0.0025000572204589844,1.2799997329711914,2.0499992370605433,0,0.10546871549117287,-1.1578878682929277,18.25,-1.6097502541188096,18.09000015258789,2.592583958518783,17.479999542236328,0.10546871549117287
2966,2006-08-08,17.899999618530273,18.059999465942386,17.81999969482422,18.059999465942386,882500.0,-0.001116096968667435,1.9999999999999112,2.0000000000000444,54.02297149609597,57.33919212832536,0.23846052554440433,-0.09849123233060908,0.07901663034064654,1.3776693317014725,11.79994097776235,0.23999977111816762,0.16843701878891792,0.03049945831298828,-0.7424232551238461,0.8034221717498227,-0.3559618984054289,0.4169608150314055,0.7812064745636,62.74508826169366,-11.799711579547143,0.3864613567184181,8,-0.03499889373779297,-0.1699991226196289,0.04250049591064453,1.3000001907348633,1.970001220703125,1,0.09608945571834315,-1.181822910796494,17.920000076293945,-1.1578878682929277,18.25,-1.6097502541188096,18.09000015258789,0.09608945571834315
2967,2006-08-09,17.799999237060547,18.06999969482422,17.610000610351562,17.93000030517578,1279400.0,-0.005586613608986046,1.2438988081392643,0.8125074505876844,49.704135333678686,56.75076024846578,0.33794243052993167,-0.005880654157124354,0.1627204166581535,1.455148502360121,11.778067383252393,0.45999908447265625,0.19813808709023917,-0.06500091552734233,-0.838468893027347,0.7084670619726623,-0.45173490427734464,0.32173307322266,0.8463827448526011,37.383152580803994,-33.77127480696976,0.386733988750003,8,0.0650014877319336,-0.06999874114990234,0.35500097274780273,1.4000005722045898,2.0700016021728516,2,0.0910112870039046,1.9999999999999112,17.899999618530273,-1.181822910796494,17.920000076293945,-1.1578878682929277,18.25,0.0910112870039046
2968,2006-08-10,18.059999465942386,18.15999984741211,17.540000915527347,17.729999542236328,1847200.0,0.014606755057635423,1.3396155797792382,-2.5384400950732395,55.1136145045097,56.520103440034305,0.0468078095194393,-0.24123243940572436,-0.11572685835657381,1.170397519323945,11.16899546780243,0.6199989318847621,0.24996391326702394,0.17149934768677255,-0.5953198030935205,0.9383184984670656,-0.21191022770337398,0.5549089230769191,0.5522548870136497,56.52169406067061,-12.898739961155869,0.38340957539014703,8,-0.1949987411499059,-0.32999897003174183,0.052500724792476916,1.1400003433227504,1.7100009918212855,3,0.07862680610659956,1.2438988081392643,17.799999237060547,1.9999999999999112,17.899999618530273,-1.181822910796494,17.920000076293945,0.07862680610659956
2969,2006-08-11,18.270000457763672,18.34000015258789,18.020000457763672,18.100000381469727,1510600.0,0.011627962238720313,1.0645177168382258,0.5151518654451871,52.694612146255785,55.618300008555124,-0.20339417544554905,-0.389283006093045,-0.3369569421114278,0.9313464864662429,9.846848576066835,0.31999969482421875,0.28091948529319666,0.3295002937316909,-0.3888156538668177,1.0478162413301995,-0.029657680067565195,0.6886582675309469,0.3088088188143949,91.25002980235078,24.467727996428522,0.35915797379925457,8,-0.4049997329711914,-0.5399999618530273,-0.1575002670288086,0.9299993515014648,1.7199993133544922,4,0.07224957097706564,1.3396155797792382,18.059999465942386,1.2438988081392643,17.799999237060547,1.9999999999999112,17.899999618530273,0.07224957097706564
2970,2006-08-14,18.6200008392334,18.84000015258789,18.209999084472656,18.209999084472656,1670300.0,0.019157108522183774,-2.0731627891830535,2.4117739456293688,59.943180586682416,56.0286507928341,-0.5868946122394121,-0.6464112034726561,-0.6940285134635715,0.555154103342403,8.17108755416811,0.6300010681152344,0.2733459212653315,0.5995006561279297,-0.03913208571848514,1.2381333979743445,0.28018428520472227,0.9188170270511371,-1.6800003051757848,83.07696596407722,14.377269055877221,0.31931637092320725,8,-0.7300004959106445,-0.8650007247924805,-0.5125007629394531,0.5799989700317383,0.7899990081787109,0,0.047260962465285994,1.0645177168382258,18.270000457763672,1.3396155797792382,18.059999465942386,1.2438988081392643,17.799999237060547,0.047260962465285994
2971,2006-08-15,18.84000015258789,18.979999542236328,18.450000762939453,18.5,1335600.0,0.01181521500745264,-1.4090928794985391,0.8292651156732214,61.1570082919681,57.44143869620778,-0.8018607718401825,-0.7978416659280505,-0.9070827882922465,0.30821977112955423,7.549176882966605,0.529998779296875,0.2543327832007165,0.75,0.07148744006315155,1.4285125599368484,0.4107437200315758,1.0892562799684242,-1.8619996261596725,90.27781089150088,20.33383176788506,0.339256279968425,8,-0.6500005722045898,-1.015000343322754,-0.7399997711181641,0.13000011444091797,0.7600002288818359,1,0.059978723546420865,-2.0731627891830535,18.6200008392334,1.0645177168382258,18.270000457763672,1.3396155797792382,18.059999465942386,0.059978723546420865
2972,2006-08-16,19.06999969482422,19.34000015258789,18.770000457763672,18.88999938964844,1742000.0,0.01220804354424243,-1.7142960944595822,0.5294124246878016,60.8333094914906,57.38117607051514,-0.8745705302040925,-0.9630154188031099,-1.1331242597246458,0.053307216917325206,7.203684376433611,0.5699996948242188,0.22369378809699114,0.9074995994567878,0.13682982095158636,1.6781693779619893,0.5221647102041871,1.2928344887093886,-2.0119192077636754,84.99996821084261,16.696002134867598,0.38533488925260023,8,-0.6299991607666016,-1.0649995803833008,-1.0024991035461426,-0.09999942779541016,0.7800006866455078,2,0.041950768600500066,-1.4090928794985391,18.84000015258789,-2.0731627891830535,18.6200008392334,1.0645177168382258,18.270000457763672,0.041950768600500066
2973,2006-08-17,19.049999237060547,19.280000686645508,18.920000076293945,19.15999984741211,1592300.0,-0.0010487917191263074,1.0571328922845526,-0.6111134658585294,59.374986453506246,56.59084883822993,-0.7868155562536856,-0.8918682913579268,-1.0944871171870894,0.04387397687842309,7.419759307699368,0.3600006103515625,0.22137205149892125,0.8259991645812974,-0.022017694619208328,1.6740160237818031,0.40199073498104454,1.2500075941815503,-1.8550035700683623,78.03022859289656,12.768400542905127,0.42400842960025314,8,-0.6099987030029297,-1.044999122619629,-0.9824986457824707,-0.07999897003173828,0.8700008392333984,3,0.04304470525004489,-1.7142960944595822,19.06999969482422,-1.4090928794985391,18.84000015258789,-2.0731627891830535,18.6200008392334,0.04304470525004489
2974,2006-08-18,18.950000762939453,19.020000457763672,18.84000015258789,18.989999771118164,1427800.0,-0.0052492639436201305,2.5999923706345727,0.3636253294492995,57.1428571428572,56.66518616078274,-0.6448976471876264,-0.7308947388548575,-0.985011568094663,0.11930663352046622,6.944020135106321,0.20999908447265625,0.3119668491292451,0.6635006904602037,-0.20589190394357715,1.5328932848639845,0.22880439325831503,1.0981969876620923,-1.626304826811527,65.48681230019277,3.530044063627521,0.43469629720188985,8,-0.5100002288818359,-0.9450006484985352,-0.9325003623962402,-0.0800008773803711,0.7099990844726562,4,0.04327174996361438,1.0571328922845526,19.049999237060547,-1.7142960944595822,19.06999969482422,-1.4090928794985391,18.84000015258789,0.04327174996361438
2975,2006-08-21,18.920000076293945,19.0,18.799999237060547,18.93000030517578,1138100.0,-0.001583149627317204,1.666683620919853,0.2500119212245482,59.47520698611863,57.270990104118596,-0.5119684998980993,-0.6698688224179534,-0.9418184427347427,0.12240158187983141,6.969662801081395,0.20000076293945312,0.3026767443562619,0.5920000076293945,-0.3162686273213673,1.5002686425801564,0.13786569015401184,1.0461343251047772,-1.4753258871784212,52.80894782862139,-9.889178606796115,0.4541343174753814,8,-0.4799995422363281,-0.9149999618530273,-0.9824995994567871,-0.05000019073486328,0.7099990844726562,0,0.05655389484722506,2.5999923706345727,18.950000762939453,1.0571328922845526,19.049999237060547,-1.7142960944595822,19.06999969482422,0.05655389484722506
2976,2006-08-22,19.270000457763672,19.290000915527344,18.850000381469727,18.93000030517578,1414400.0,0.018498963005199043,1.3157857752346533,-33.999237078008775,79.93310887446081,60.62976494198327,-0.7232554215826532,-0.962913967420679,-1.2601026484697613,-0.2524231048177654,7.7998557512502895,0.4400005340576172,0.26906484165933264,0.8745003700256362,-0.10403745170609824,1.8530381917573706,0.385231459159769,1.3637692808915034,-1.7116067108398063,87.71934521021001,19.924050079262912,0.48926891086586755,8,-0.8299999237060547,-1.265000343322754,-1.4625005722045898,-0.5700006484985352,1.2299995422363281,1,0.007265147188516785,1.666683620919853,18.920000076293945,2.5999923706345727,18.950000762939453,1.0571328922845526,19.049999237060547,0.007265147188516785
2977,2006-08-23,19.239999771118164,19.38999938964844,19.1200008392334,19.26000022888184,1685300.0,-0.0015568596747708163,-1.0769253341549931,-0.05882484937563454,73.85889587546052,62.71257398320002,-0.5224508587264367,-0.8828810410575727,-1.1909881573458847,-0.24447975525260546,8.729567342084096,0.2699985504150426,0.31091657420567387,0.7839997291564949,-0.2475736516010869,1.8155731099140766,0.2682130387777022,1.2997864195352875,-1.5747096398544578,74.5763424174825,5.817806574916091,0.5157866903787917,8,-0.5349998474121094,-1.0749998092651367,-1.5924997329711914,-0.6649999618530273,1.260000228881836,2,0.018711050656662342,1.3157857752346533,19.270000457763672,1.666683620919853,18.920000076293945,2.5999923706345727,18.950000762939453,0.018711050656662342
2978,2006-08-24,19.239999771118164,19.34000015258789,18.899999618530273,19.31999969482422,1017700.0,0.0,6.333290948104586,3.9999046347503864,71.99997626412602,64.85761444074116,-0.377123860636857,-0.8517289070500951,-1.16589738663005,-0.2640466062744622,9.30922313214943,0.4400005340576172,0.3740440057832366,0.7364997863769531,-0.3489695289085546,1.8219691016624608,0.19376512873419927,1.279234444019707,-1.4367328991836779,74.5763424174825,5.826348930067965,0.5427346576427543,8,-0.4400005340576172,-1.0749998092651367,-1.669999599456787,-0.7199993133544922,1.3299999237060547,3,0.0317048138050009,-1.0769253341549931,19.239999771118164,1.3157857752346533,19.270000457763672,1.666683620919853,18.920000076293945,0.0317048138050009
2979,2006-08-25,19.049999237060547,19.21999931335449,18.979999542236328,19.18000030517578,1033300.0,-0.009875287750410133,1.2857220708447301,1.6250149011754047,76.77719934662088,66.72806096962321,-0.0724654480354765,-0.6426991317523836,-0.9495951695057272,-0.09060530660207533,9.76382684466477,0.26000022888183594,0.4684902804723201,0.5134992599487305,-0.5972763174883013,1.6242748373857623,-0.04188852876978544,1.0688870486672464,-1.1197937637089446,42.37287039731006,-27.2007628864933,0.5553877887185154,8,-0.12999916076660156,-0.8849992752075195,-1.5024991035461426,-0.529998779296875,1.980001449584961,4,0.045669337221855066,6.333290948104586,19.239999771118164,-1.0769253341549931,19.239999771118164,1.3157857752346533,19.270000457763672,0.045669337221855066
2980,2006-08-28,19.07999992370605,19.18000030517578,18.940000534057614,19.07999992370605,491200.0,0.0015748392570609226,1.399988555951809,-0.0,77.83015982121326,68.58063336176157,-0.03392035354123735,-0.6559238250181849,-0.9623970170800895,-0.14067164947671884,9.992773869264976,0.23999977111816762,0.53034503965171,0.5114999771118143,-0.6241664314501101,1.6471663856737386,-0.056333227169147904,1.0793331813927765,-1.033010937050701,42.59258605160353,-26.69457178115691,0.5678332042809626,8,3.552713678800501e-15,-0.9149999618530238,-1.5474996566772425,-0.5599994659423793,1.9600009918212926,0,0.030398318974070637,1.2857220708447301,19.049999237060547,6.333290948104586,19.239999771118164,-1.0769253341549931,19.239999771118164,0.030398318974070637
2981,2006-08-29,19.21999931335449,19.26000022888184,19.01000022888184,19.01000022888184,1348800.0,0.00733749424571517,-1.3809627611263293,100.0,82.8703454329192,71.02919291080919,-0.12778635651966397,-0.7600717716678957,-1.0745119062596267,-0.29102504633939574,9.74612191535324,0.25,0.5992540309859393,0.60399942398071,-0.5582561868736171,1.7662550348350372,0.022871618553544693,1.1851272294078754,-1.065569494459691,65.30609067305963,-7.685547266881201,0.5811278054271641,8,-0.12499999999999645,-1.0549993515014613,-1.6599988937377894,-0.889999389648434,1.7300014495849645,1,0.021331938712777943,1.399988555951809,19.07999992370605,1.2857220708447301,19.049999237060547,6.333290948104586,19.239999771118164,0.021331938712777943
2982,2006-08-30,19.209999084472656,19.280000686645508,19.100000381469727,19.21999931335449,2327600.0,-0.0005203032902755256,1.7691720829237518,-0.0476203451407658,80.10467439791258,73.33249157129879,-0.10710166956170752,-0.6469904881216735,-1.0361684624479075,-0.28707127883507866,9.770601241723368,0.18000030517578125,0.6155586594006266,0.5074992179870605,-0.5517134322838047,1.5667118682579257,-0.02210710714837205,1.0371055431224931,-0.9567236999175677,70.45433856264115,-4.429762783079667,0.5296063251354335,8,-0.11499977111816406,-1.044999122619629,-1.5724987983703613,-1.1149988174438477,1.6100006103515625,2,0.06715257558601584,-1.3809627611263293,19.21999931335449,1.399988555951809,19.07999992370605,1.2857220708447301,19.049999237060547,0.06715257558601584
2983,2006-08-31,19.739999771118164,19.93000030517578,19.200000762939453,19.200000762939453,2464400.0,0.02758983403981019,-1.7037069741977642,-53.998664886534534,82.95960443496769,76.20101904819995,-0.5910924388548757,-1.1036225784340346,-1.5404319308196293,-0.8285604833776432,11.153480344396948,0.7299995422363281,0.6251562967218298,0.9549999237060547,-0.15895930718127715,2.0689591545933865,0.39802030826238877,1.5119795391497206,-1.3957864661556059,80.8080224258013,7.663872897756875,0.5569796154436656,8,-0.375,-1.3049993515014648,-2.102499485015869,-1.6649999618530273,1.1399993896484375,3,0.03850051862684434,1.7691720829237518,19.209999084472656,-1.3809627611263293,19.21999931335449,1.399988555951809,19.07999992370605,0.03850051862684434
2984,2006-09-01,19.56999969482422,19.770000457763672,19.479999542236328,19.709999084472656,1401300.0,-0.008611959385261714,1.230757944775375,-0.2592586051604472,73.17069085989749,77.72273947861983,-0.36196077311926445,-0.874496892717687,-1.351619855350549,-0.6711541008338493,12.611091952133247,0.29000091552734375,0.617736803976559,0.7189998626708984,-0.41767854043033736,1.8556782657721342,0.15066066112028054,1.2873390642215163,-1.0672076898403375,63.63629357762828,-7.9105637638728865,0.5683392015506181,9,-0.17999935150146484,-1.1349992752075195,-1.9324994087219238,-1.494999885559082,1.3099994659423828,4,0.05109862113408603,-1.7037069741977642,19.739999771118164,1.7691720829237518,19.209999084472656,-1.3809627611263293,19.21999931335449,0.05109862113408603
2985,2006-09-04,19.809999465942386,19.940000534057614,19.68000030517578,19.68000030517578,1286900.0,0.012263657376634596,-3.0000293440145,-0.9285694822888537,73.42991697050627,77.00016260040265,-0.5167828785943804,-1.0178272136803592,-1.5660847553161368,-0.9224798324075856,13.907886590077274,0.3700008392333949,0.6270223592841333,0.8644996643066456,-0.26047934180559196,1.9894786704188832,0.30201016125052504,1.4269891673627662,-1.1644866309393151,86.02139511226757,16.148074220216287,0.5624895030561192,9,-0.38999938964844105,-1.3699989318847727,-2.1724991798400914,-1.8199996948242223,0.9800014495849574,0,0.061585121332313086,1.230757944775375,19.56999969482422,-1.7037069741977642,19.739999771118164,1.7691720829237518,19.209999084472656,0.061585121332313086
2986,2006-09-05,19.6200008392334,19.729999542236328,19.440000534057614,19.690000534057614,1209200.0,-0.009591046533627412,2.8667124437324043,-0.5384626670774408,63.54682163477575,75.8543765736599,-0.303870863429875,-0.7297796299153703,-1.352232584369201,-0.7440689314361677,14.987441970315295,0.36999893188477273,0.6518360889170047,0.5885009765625,-0.4603535552009532,1.6373555083259532,0.06407371068077339,1.1129282424442266,-0.819149480343782,61.9048051552902,-5.804966789777971,0.5244272658817267,9,-0.20000076293945312,-1.1800003051757848,-1.8125004768371582,-1.6300010681152344,1.2399997711181605,1,0.0723751282137779,-3.0000293440145,19.809999465942386,1.230757944775375,19.56999969482422,-1.7037069741977642,19.739999771118164,0.0723751282137779
2987,2006-09-06,19.420000076293945,19.700000762939453,19.3700008392334,19.459999084472656,1011300.0,-0.01019371836822347,-3.7143694055777328,0.571416893732999,58.37105595433413,74.34005209479413,-0.08454246031881141,-0.4239244609470312,-1.1285986236627181,-0.5655588047227127,15.710586846912348,0.3299999237060547,0.669161729840404,0.30750017166137766,-0.5784811369158191,1.1934814802385745,-0.13549048262722252,0.7504908259499778,-0.4824508163841692,29.72964613516934,-35.15966518445321,0.44299065428859896,9,0.020000457763668322,-0.9799995422363317,-1.5374994277954102,-1.4300003051757812,1.3999996185302734,2,0.07878479302959351,2.8667124437324043,19.6200008392334,-3.0000293440145,19.809999465942386,1.230757944775375,19.56999969482422,0.07878479302959351
2988,2006-09-07,19.479999542236328,19.68000030517578,19.3799991607666,19.38999938964844,1273300.0,0.003089570839684308,-4.4545359966708284,-2.2500596061226523,62.21194227682723,72.7216901981504,-0.11948266001091667,-0.3921945194188936,-1.1676489435577224,-0.6557001097225168,16.64845644656951,0.3000011444091797,0.5918215246694132,0.2964996337890611,-0.4511355819785763,1.0441348495566984,-0.0773179740947576,0.6703172416728798,-0.4221561294288101,19.298028402778826,-43.63549631819774,0.3738176078838182,9,-0.03999900817871449,-0.8099994659423828,-1.6824989318847656,-1.489999771118164,1.2399997711181605,3,0.06878851047622025,-3.7143694055777328,19.420000076293945,2.8667124437324043,19.6200008392334,-3.0000293440145,19.809999465942386,0.06878851047622025
2989,2006-09-08,19.59000015258789,19.6299991607666,19.420000076293945,19.46999931335449,1349600.0,0.005646848713371844,1.1000028610393202,1.3333403975756442,64.88887796285167,71.28376999166578,-0.16184885763321688,-0.41975464905708293,-1.2678854212907993,-0.7963072925609822,17.98535220750544,0.20999908447265625,0.5577963505331027,0.34050025939941264,-0.29173782328541975,0.972738342084245,0.02438121805699467,0.6566193007418306,-0.42629788523036183,38.596391428303974,-24.559578286278303,0.3161190413424168,9,-0.11499977111816406,-0.8499994277954102,-1.7924995422363281,-1.760000228881836,1.2399997711181605,4,0.06584987228845418,-4.4545359966708284,19.479999542236328,-3.7143694055777328,19.420000076293945,2.8667124437324043,19.6200008392334,0.06584987228845418
2990,2006-09-11,19.5,19.57999992370605,19.399999618530273,19.549999237060547,1241800.0,-0.0045941884577270775,2.2727146622279175,-0.41665739489786574,55.778878096563524,68.27360695429292,-0.006712241482546233,-0.27452173895496657,-1.1708999499958779,-0.7388654784633815,18.921509455516656,0.1900005340576172,0.5315845151800787,0.20650014877319478,-0.36038516147279864,0.7733854590191882,-0.07694250634980193,0.4899428038961915,-0.24314194063846273,36.11100809036626,-22.949011525691226,0.28344265512299643,9,0.020000457763671875,-0.7599992752075195,-1.7024993896484375,-1.6700000762939453,1.239999771118164,0,0.07076918773162055,1.1000028610393202,19.59000015258789,-4.4545359966708284,19.479999542236328,-3.7143694055777328,19.420000076293945,0.07076918773162055
2991,2006-09-12,19.96999931335449,20.030000686645508,19.440000534057614,19.489999771118164,1312300.0,0.024102528889973884,-1.0344902428918008,-9.600137331196999,65.02056482629781,66.59759477966907,-0.4013413187056294,-0.6909490534030844,-1.6292755876991087,-1.2364659045531674,19.97178784907566,0.5900001525878942,0.5241682564112793,0.6199995040893533,0.01919308521781815,1.2208059229608885,0.31959629465358574,0.9204027135251209,-0.6311641570294206,90.90888073288389,32.41485045238697,0.30040320943576765,9,-0.35499858856200817,-1.1849985122680629,-2.172498703002926,-2.139999389648434,0.7300014495849645,1,0.04106167402942762,2.2727146622279175,19.5,1.1000028610393202,19.59000015258789,-4.4545359966708284,19.479999542236328,0.04106167402942762
2992,2006-09-13,19.8700008392334,20.030000686645508,19.809999465942386,20.0,1313600.0,-0.005007435030516927,1.3157958138834138,-0.27083184321579484,62.450620001688755,64.31881873152696,-0.22113028561395254,-0.5564742152367543,-1.5137400980538516,-1.1708380693364617,20.53102142437206,0.22000122070312145,0.5124684521650309,0.48000097274780273,-0.1482129686975675,1.108214914193173,0.16589400202511584,0.7941079434704896,-0.470001220703125,75.38469664424804,18.1431996714433,0.3141069707226853,9,-0.1700000762939453,-1.0850000381469727,-2.072500228881836,-2.0400009155273438,0.9499988555908203,2,0.04982384143454088,-1.0344902428918008,19.96999931335449,2.2727146622279175,19.5,1.1000028610393202,19.59000015258789,0.04982384143454088
2993,2006-09-14,19.8700008392334,19.989999771118164,19.76000022888184,19.82999992370605,729400.0,0.0,-1.555546136565992,-0.3077013366198903,67.52141489509987,63.691121402105,-0.22434234847971624,-0.5184743683208026,-1.4907904224211848,-1.1978934216778612,21.061637053785212,0.22999954223632457,0.4779805366362808,0.43900089263916087,-0.20267142355805134,1.080673208836373,0.11816473454055654,0.7598370507377652,-0.4300003051757848,74.60324188167192,14.841461005318848,0.3208361580986058,9,-0.1700000762939453,-1.0850000381469727,-2.072500228881836,-2.0400009155273438,0.889999389648441,3,0.047810710390864486,1.3157958138834138,19.8700008392334,-1.0344902428918008,19.96999931335449,2.2727146622279175,19.5,0.047810710390864486
2994,2006-09-15,19.770000457763672,19.96999931335449,19.770000457763672,19.940000534057614,1083000.0,-0.005032731617820363,-1.352926656868093,-4.249904634750631,64.31537601313153,62.67839462906336,-0.10391626975490809,-0.37301659445369495,-1.3620815970766742,-1.1230901446689252,21.79499173808461,0.19999885559081676,0.46070777892257553,0.29800052642822195,-0.31856417089785793,0.9145652237543018,-0.01028182223481977,0.6062828750912637,-0.24739990234375142,58.73019236940738,-3.0710480168221466,0.3082823486630407,9,-0.06999969482421875,-0.744999885559082,-1.9724998474121094,-2.02500057220459,1.1299991607666016,4,0.048052545958224835,-1.555546136565992,19.8700008392334,1.3157958138834138,19.8700008392334,-1.0344902428918008,19.96999931335449,0.048052545958224835
2995,2006-09-18,19.989999771118164,20.040000915527344,19.690000534057614,19.739999771118164,1118300.0,0.01112793668490264,-1.000010899182541,-1.4705875753122186,65.46186984670734,62.891177763722425,-0.3304474831360338,-0.5362372362484074,-1.548934664521898,-1.3672630831906076,22.557143962018383,0.3500003814697301,0.38921125689264713,0.4644998550415025,-0.13586795330153834,1.0648676633845433,0.1643159508699803,0.7646837592130247,-0.3963631973266608,91.66648123011197,29.056564623358625,0.30018390417152085,9,-0.28499889373779297,-0.8649997711181641,-2.1924991607666016,-2.244999885559082,1.340000152587887,0,0.04202101861959662,-1.352926656868093,19.770000457763672,-1.555546136565992,19.8700008392334,1.3157958138834138,19.8700008392334,0.04202101861959662
2996,2006-09-19,19.40999984741211,20.0,19.399999618530273,19.989999771118164,1749800.0,-0.02901450376923198,1.0,-2.3199996948242188,53.2679889298893,62.32417031656189,0.24208941567830777,0.057749722013657134,-0.9370090035511822,-0.8163322420100378,22.55015566564876,0.6000003814697266,0.3465480188801209,-0.12250003814697408,-0.7135165489783475,0.46851647268439933,-0.4180082935626608,0.17300821726871263,0.6300010681152344,1.5625325962240533,-57.57430243874483,0.29550825541568737,9,0.3000001907348633,-0.16499900817871094,-1.5874996185302734,-1.6549997329711914,2.3099994659423793,1,0.0685213773395974,-1.000010899182541,19.989999771118164,-1.352926656868093,19.770000457763672,-1.555546136565992,19.8700008392334,0.0685213773395974
2997,2006-09-20,19.600000381469727,19.690000534057614,19.3799991607666,19.5,1798000.0,0.009788796267453215,1.2142900933917653,-0.1724144734894948,47.42647935363259,60.681341102873596,0.08974467613192516,-0.10951237189667395,-1.0951191558136095,-1.0326760890318063,22.364128959390957,0.3100013732910121,0.28665329316836363,0.049500465393066406,-0.5257244204943881,0.6247253512805209,-0.2381119775506626,0.3371129083367954,0.4400005340576172,33.33342966381625,-22.109472455022683,0.2876124429437279,9,0.1099996566772461,-0.19499969482421875,-1.5925006866455078,-1.7750005722045898,2.559999465942383,2,0.05612246735003601,1.0,19.40999984741211,-1.000010899182541,19.989999771118164,-1.352926656868093,19.770000457763672,0.05612246735003601
2998,2006-09-21,19.850000381469727,19.86000061035156,19.57999992370605,19.65999984741211,2405300.0,0.012755101792567114,1.6666606116203297,1.899998092658643,55.000017029914744,59.58257877699171,-0.114267719101111,-0.3283016873818987,-1.2999948898525666,-1.3071944061409226,22.830598087830328,0.2800006866455078,0.27126508478834666,0.26900043487548686,-0.30157316034158654,0.8395740300925603,-0.016286362733051618,0.5542872324840253,0.16360046386718707,71.2121168334629,16.111400653517656,0.2852867976085372,9,-0.1400003433227539,-0.43000030517578125,-1.627500057220459,-1.8450002670288086,1.840000152587887,3,0.04886646320974397,1.2142900933917653,19.600000381469727,1.0,19.40999984741211,-1.000010899182541,19.989999771118164,0.04886646320974397
2999,2006-09-22,19.920000076293945,19.940000534057614,19.6200008392334,19.739999771118164,2038000.0,0.003526432920855971,1.909071993341718,0.9473673643527581,52.091268540463325,59.17284438186947,-0.14810947116497886,-0.3476029938932612,-1.3115208802611775,-1.3980415263063932,23.386081370524042,0.3199996948242152,0.28521879695649943,0.2955000877380378,-0.2359323048136126,0.8269324802896882,0.02978389146221261,0.561216284013863,0.0682567016601574,81.81810300233217,29.36340703273121,0.26571619627582577,9,-0.21000003814697266,-0.5,-1.6974997520446777,-1.9149999618530273,1.489999771118164,4,0.04216868219732328,1.6666606116203297,19.850000381469727,1.2142900933917653,19.600000381469727,1.0,19.40999984741211,0.04216868219732328
3000,2006-09-25,19.65999984741211,19.989999771118164,19.549999237060547,19.989999771118164,2216000.0,-0.013052220275403092,1.6666705198971188,-1.8333298012122239,50.74072268763903,57.586195255351825,0.15307052124366294,-0.044188253444410464,-0.9880926373080285,-1.161091253562958,23.985195138997124,0.4400005340576172,0.28069256906197637,0.006499862670899859,-0.4590404043612679,0.47204012970306763,-0.22627027084518403,0.23926999618698375,-0.2800006866455078,45.161339941364496,-5.846079476517382,0.2327701335160838,9,0.05000019073486328,-0.23999977111816406,-1.4374995231628418,-1.6549997329711914,1.8800010681152344,0,0.06307221672137442,1.909071993341718,19.920000076293945,1.6666606116203297,19.850000381469727,1.2142900933917653,19.600000381469727,0.06307221672137442
3001,2006-09-26,19.6299991607666,19.76000022888184,19.57999992370605,19.68000030517578,2643100.0,-0.0015259759348094093,-1.4000101725518928,0.15151865445192614,54.15018153745945,56.663924314881896,0.14502074222329142,0.01908184278151026,-0.9075671148540394,-1.1523135922168137,24.4655345791561,0.18000030517578836,0.25922293044338574,-0.04400081634521413,-0.46294214598346883,0.37494051329304057,-0.25347148116434326,0.165469848473915,-0.23779998779296818,40.98356555019136,-12.190091131811627,0.20947066481912782,9,0.0800008773803711,-0.1849985122680664,-1.407498836517334,-1.6249990463256836,1.9500007629394496,1,0.08660218215073323,1.6666705198971188,19.65999984741211,1.909071993341718,19.920000076293945,1.6666606116203297,19.850000381469727,0.08660218215073323
3002,2006-09-27,20.5,20.520000457763672,20.049999237060547,20.11000061035156,3229300.0,0.04431996313949016,1.1860506378524156,-7.799809269502265,65.26946723300836,56.41370790798284,-0.6998091652368537,-0.7898143344534034,-1.721372368898308,-2.0356601378715666,25.47160797416483,0.8900012969970703,0.29523572197516756,0.7614999771118178,0.25523287051302646,1.2677670837106092,0.5083664238124221,1.0146335304112135,-1.0958448150634759,97.93809973257827,38.80724148065136,0.25313355329939646,9,-0.5500001907348633,-0.7899999618530273,-2.2774996757507324,-2.494999885559082,1.0900001525878906,2,0.0595121616270482,-1.4000101725518928,19.6299991607666,1.6666705198971188,19.65999984741211,1.909071993341718,19.920000076293945,0.0595121616270482
3003,2006-09-28,20.5,20.899999618530273,20.350000381469727,20.780000686645508,2010200.0,0.0,1.1153875779906026,-0.7179516021753525,64.0866869408604,56.388298011063824,-0.6716801690022436,-0.7694054894794178,-1.6704656998038274,-2.0475446420320687,25.621241393534266,0.5499992370605469,0.2674306243746898,0.7234999656677239,0.11333083142534406,1.3336690999101037,0.4184153985465322,1.0285845327889156,-1.0512110041503888,70.37040699982622,8.2850815192092,0.30508456712119014,9,-0.3600006103515625,-0.6000003814697266,-2.065000057220459,-2.4700002670288086,1.1499996185302734,3,0.08097560231278589,1.1860506378524156,20.5,-1.4000101725518928,19.6299991607666,1.6666705198971188,19.65999984741211,0.08097560231278589
3004,2006-09-29,20.56999969482422,20.690000534057614,20.489999771118164,20.51000022888184,1413100.0,0.003414619259717977,-2.999999999999929,-0.21428328144902375,66.6666666666667,56.52216432439265,-0.6886890613324432,-0.8017527176802872,-1.683827221626693,-2.1233942667541257,25.7789611888197,0.20000076293944957,0.25530586221238494,0.7434996604919419,0.04682264708455364,1.4401766738993302,0.3951611537882478,1.091838167195636,-1.034138061613767,75.55556811422613,9.763948117577456,0.34833850670369504,9,-0.43000030517578125,-0.6499996185302734,-2.0875000953674316,-2.5399999618530273,1.1300010681152344,4,0.054448267177913845,1.1153875779906026,20.5,1.1860506378524156,20.5,-1.4000101725518928,19.6299991607666,0.054448267177913845
3005,2006-10-02,21.030000686645508,21.040000915527344,20.549999237060547,20.56999969482422,2062500.0,0.02236271262254963,1.0416674945064552,7.666751438472018,66.56251750886031,57.99933416650054,-1.1014846761097417,-1.2286620881694645,-2.0932498018502272,-2.5819992070424327,25.848795067390935,0.4900016784667969,0.2442772952210106,1.1425005912780755,0.2624077741354469,2.022593408420704,0.702454182706763,1.582546999849388,-1.412290774315867,99.31505328161722,35.18453400497364,0.4400464085713138,10,-0.8200006484985352,-1.0399999618530273,-2.4875006675720215,-3.0000009536743164,0.7399997711181641,0,0.01806938413501369,-2.999999999999929,20.56999969482422,1.1153875779906026,20.5,1.1860506378524156,20.5,0.01806938413501369
3006,2006-10-03,21.040000915527344,21.3700008392334,20.88999938964844,20.88999938964844,2822300.0,0.0004755220425736173,-5.399954224098725,0.32608957055722715,68.81027538780168,60.37531150363044,-0.9565447453479194,-1.1877199100168632,-2.046032149273948,-2.5906907356991127,26.734868755296315,0.4800014495849574,0.2523503369037954,1.0815008163452156,0.07258704194417831,2.090414590746253,0.5770439291446969,1.5859577035457342,-1.3085077229418864,75.00003612398329,11.785279538347297,0.5044568872005191,10,-0.5800008773803711,-0.8500003814697266,-2.4175009727478027,-3.0100011825561523,1.1599998474121094,1,0.02376425752106326,1.0416674945064552,21.030000686645508,-2.999999999999929,20.56999969482422,1.1153875779906026,20.5,0.02376425752106326
3007,2006-10-04,20.950000762939453,21.149999618530273,20.75,20.979999542236328,3013400.0,-0.004277573606067286,1.162166341900962,-0.1999898275774423,66.87498472632251,61.694752358786864,-0.731872758088759,-1.030028942429844,-1.902226407095334,-2.4922277191220523,27.692201974585075,0.39999961853027344,0.2399035957675899,0.9150006294250481,-0.15232307290219183,1.982324331752288,0.38133877826142637,1.4486624805886699,-1.054656805689202,58.82354041146354,-2.8287610942645856,0.5336618511636202,10,-0.49000072479248047,-0.7150001525878906,-2.3200011253356934,-2.9200010299682617,1.0499992370605469,2,0.03007155789135174,-5.399954224098725,21.040000915527344,1.0416674945064552,21.030000686645508,-2.999999999999929,20.56999969482422,0.03007155789135174
3008,2006-10-05,20.81999969482422,21.0,20.549999237060547,20.989999771118164,2594400.0,-0.006205301354699988,3.7368368217637906,5.6668997965412,66.25384126624198,63.268371550540046,-0.5026683493205724,-0.8374264321424505,-1.7272028853234573,-2.349004987218052,28.46983986014029,0.4500007629394531,0.3086919844985445,0.7179995536804213,-0.37065225289897796,1.8066513602598206,0.1736736503907217,1.262325456970121,-0.7771900493756547,37.49994581402507,-23.509005028714448,0.5443259032896994,10,-0.3599996566772461,-0.534998893737793,-2.190000057220459,-2.7899999618530273,1.0799999237060547,3,0.03698369207733898,1.162166341900962,20.950000762939453,-5.399954224098725,21.040000915527344,1.0416674945064552,21.030000686645508,0.03698369207733898
3009,2006-10-06,20.8799991607666,21.01000022888184,20.729999542236328,20.850000381469727,1242900.0,0.002881818771462319,-1.0740756439057046,-0.17646332843406748,64.49508749563546,64.79663430698409,-0.4606092176490755,-0.8388346851781705,-1.7437781760279805,-2.391467554423297,29.29448346419775,0.28000068664551137,0.39510303860330254,0.7134990692138672,-0.40000244498151716,1.8270005834092515,0.15674831211617501,1.2702498263115594,-0.7044703959395555,40.243814503729794,-16.18957356541155,0.5567507570976925,10,-0.404998779296875,-0.5099983215332031,-1.97999906539917,-2.5799989700317383,1.0200004577636719,4,0.03687741804178324,3.7368368217637906,20.81999969482422,1.162166341900962,20.950000762939453,-5.399954224098725,21.040000915527344,0.03687741804178324
3010,2006-10-09,20.8799991607666,20.96999931335449,20.71999931335449,20.809999465942386,758200.0,0.0,1.0000000000000568,2.333418107833045,79.51801599259736,67.61528257977719,-0.30100719809560417,-0.7696057707300881,-1.7010706213135407,-2.369441480162301,30.214199776629258,0.25,0.44486978227883256,0.6444991111755378,-0.46612853219993866,1.7551267545510143,0.08918528948780136,1.1998129328632743,-0.5850231884989192,40.243814503729794,-22.174876121822876,0.5553138216877375,10,-0.1699991226196289,-0.5099983215332031,-1.967498779296875,-2.5799989700317383,0.9600009918212891,0,0.03927210896222788,-1.0740756439057046,20.8799991607666,3.7368368217637906,20.81999969482422,1.162166341900962,20.950000762939453,0.03927210896222788
3011,2006-10-10,20.790000915527344,20.90999984741211,20.6299991607666,20.86000061035156,787800.0,-0.004310260960563861,2.2941612063549055,-1.0,74.89539515214489,68.68483012634792,-0.03258514964447912,-0.648261955665447,-1.5630496225240762,-2.2610700000797017,30.245547104577852,0.2800006866455078,0.5045078040646693,0.5135007858276381,-0.616236566843309,1.6432381384985852,-0.05136789050783719,1.0783694621631135,-0.38752245656309015,40.000254312989355,-25.019464326456372,0.5648686763354739,10,0.06999969482421875,-0.4200000762939453,-1.8600006103515625,-2.4850006103515625,1.25,1,0.047138023043779675,1.0000000000000568,20.8799991607666,-1.0740756439057046,20.8799991607666,3.7368368217637906,20.81999969482422,0.047138023043779675
3012,2006-10-11,20.86000061035156,20.90999984741211,20.549999237060547,20.709999084472656,1169000.0,0.003366988539761584,1.8800048828125,-2.1428882833788045,72.85067365624755,69.6586064280576,-0.05157180455494981,-0.6748926054258781,-1.5577550488975227,-2.3138592521911967,30.18021475248832,0.3600006103515625,0.5984016285394809,0.5340004920959451,-0.6074373794203431,1.6754383636122334,-0.03671844366219901,1.1047194278540893,-0.36076991336038944,67.39145758438833,3.0247044010845485,0.5707189357581434,10,0.0699996948242223,-0.4899997711181605,-1.9300003051757777,-2.5550003051757777,1.1099987030029297,2,0.06423778108246703,2.2941612063549055,20.790000915527344,1.0000000000000568,20.8799991607666,-1.0740756439057046,20.8799991607666,0.06423778108246703
3013,2006-10-12,20.81999969482422,20.959999084472656,20.71999931335449,20.76000022888184,1009000.0,-0.0019175893747332973,-2.4285363959617845,0.399992370683064,70.64217213541468,70.1003292579185,0.04313024262754439,-0.5903379032048903,-1.4610374258918384,-2.2570251237935572,30.311883884788315,0.23999977111816762,0.6941762814908401,0.4464996337890632,-0.6941056825994281,1.5871049501775545,-0.1238030244051842,1.0168022919833106,-0.2700004577636719,58.695625132166086,-3.3205698714515677,0.5703026581942461,10,0.1400003433227539,-0.44499969482421875,-1.8799991607666051,-2.5149993896484375,1.0100002288818324,3,0.05667628830317062,1.8800048828125,20.86000061035156,2.2941612063549055,20.790000915527344,1.0000000000000568,20.8799991607666,0.05667628830317062
3014,2006-10-13,20.71999931335449,20.950000762939453,20.61000061035156,20.950000762939453,1189500.0,-0.004803092360015304,1.9565044324844612,-3.8333916139494866,76.23757982291889,71.17533618170278,0.186229721742599,-0.4379718481721362,-1.309471036925622,-2.144913270155836,30.31096987758803,0.3400001525878942,0.6786266962901166,0.29899930953979137,-0.8145897090797511,1.4125883281593339,-0.2577951997699799,0.8557938188495626,0.6500015258789098,40.47620128882198,-22.694152816164895,0.5567945093097714,10,0.24000072479248402,-0.34499931335448863,-1.6649990081787074,-2.4149990081787074,1.1800003051757848,4,0.056949823565643154,-2.4285363959617845,20.81999969482422,1.8800048828125,20.86000061035156,2.2941612063549055,20.790000915527344,0.056949823565643154
3015,2006-10-16,20.82999992370605,20.8799991607666,20.700000762939453,20.809999465942386,884700.0,0.005308909941935447,2.0,-0.08695796395959857,78.57141559628191,72.25990731597835,0.05014923614909961,-0.5078529871315887,-1.3549257322059525,-2.240922106561179,30.59644624357994,0.17999839782714844,0.6742133245850006,0.36699991226196005,-0.7414957119652641,1.4754955364891842,-0.18724789985165202,0.9212477243755721,0.5248009109497112,68.2928758176007,2.220368862239468,0.554247812113612,10,0.01999950408935902,-0.45499992370605113,-1.7224993705749476,-2.52499961853027,1.0100002288818395,0,0.0513682044523911,1.9565044324844612,20.71999931335449,-2.4285363959617845,20.81999969482422,1.8800048828125,20.86000061035156,0.0513682044523911
3016,2006-10-17,20.739999771118164,20.86000061035156,20.649999618530273,20.82999992370605,799100.0,-0.004320698651825716,1.7999847413662415,-4.499904634752518,59.09088938691825,71.39500783382232,0.10406224025065214,-0.33002422273440146,-1.1994499040589304,-2.1360341085916232,31.79655985158648,0.2100009918212855,0.654046003407867,0.21049976348876953,-0.785925070761607,1.206924597739146,-0.28771265363641874,0.7087121806139578,0.5999050590515154,46.341610919342386,-15.05155739137517,0.4982124171251879,10,0.039999961853027344,-0.36499977111816406,-1.609999179840088,-2.434999465942383,1.0,1,0.05303762746427565,2.0,20.82999992370605,1.9565044324844612,20.71999931335449,-2.4285363959617845,20.81999969482422,0.05303762746427565
3017,2006-10-18,20.700000762939453,20.790000915527344,20.63999938964844,20.68000030517578,1104900.0,-0.0019285925082029864,-1.9999618539005808,-0.2222269317170435,57.352965925792994,70.40602168488354,0.11719354748178645,-0.21438204346230805,-1.0898662412910696,-2.080909352682095,33.11103759729884,0.1500015258789027,0.5976843379600609,0.11550073623657298,-0.7813589957458653,1.0123604682190113,-0.33292912975464617,0.5639306022277921,0.625305982833865,25.714441416894484,-33.116223995968056,0.4484298659912194,10,0.07999897003173828,-0.3250007629394531,-1.5,-2.3500003814697266,0.8599987030029332,2,0.06473430450239293,1.7999847413662415,20.739999771118164,2.0,20.82999992370605,1.9565044324844612,20.71999931335449,0.06473430450239293
3018,2006-10-19,20.81999969482422,20.86000061035156,20.6299991607666,20.65999984741211,1135600.0,0.005797049635843932,-1.0909106672214963,7.999809269502194,58.865249186333145,69.78048409496107,-0.003135070565480902,-0.27192687890925527,-1.145833302539934,-2.187326255540153,34.152763922575744,0.23000144958495738,0.5327878364908649,0.18699970245361186,-0.6451975136698351,1.0191969185770589,-0.22909890560811164,0.6030983105153354,0.49100092824066266,61.76440889048498,4.840748524813854,0.41609860806172405,10,-0.06000041961669922,-0.44499969482421875,-1.5774989128112793,-2.469999313354492,0.7600002288818324,3,0.05523533311175588,-1.9999618539005808,20.700000762939453,1.7999847413662415,20.739999771118164,2.0,20.82999992370605,0.05523533311175588
3019,2006-10-20,20.76000022888184,21.059999465942386,20.71999931335449,20.75,1367300.0,-0.002881818771462097,-8.714067736573153,0.06250149011756267,36.63361849187019,65.01555103932472,0.04252436383159619,-0.15364764974605194,-1.0279489619408793,-2.1114010257381004,35.22526415077365,0.34000015258789773,0.4750869380673137,0.08500022888183878,-0.6775582276064007,0.8475586853700783,-0.29627899936228275,0.4662794571259603,0.5369803939287756,30.23278508188344,-20.447584682369918,0.3812792282441202,10,0.044999122619625354,-0.3850002288818395,-1.5174994468689,-2.409999847412113,0.5300006866455043,4,0.05154141055044881,-1.0909106672214963,20.81999969482422,-1.9999618539005808,20.700000762939453,1.7999847413662415,20.739999771118164,0.05154141055044881
3020,2006-10-23,20.899999618530273,21.0,20.75,20.799999237060547,781000.0,0.006743708482896071,-1.500014305196601,9.999809269498641,43.85957867579511,61.567126986396964,-0.105426308304164,-0.20657755166919856,-1.118526495754601,-2.2343392052638364,36.59966116086326,0.25,0.429862206150208,0.16299962997436523,-0.4362319296759729,0.7622311896247034,-0.13661614985080206,0.46261540979953253,0.38324140403116047,62.79075956778571,14.559318612489932,0.2996157798251684,10,-0.0950002670288086,-0.5249996185302734,-1.537498950958252,-2.549999237060547,0.37000083923339844,0,0.04784689082546123,-8.714067736573153,20.76000022888184,-1.0909106672214963,20.81999969482422,-1.9999618539005808,20.700000762939453,0.04784689082546123
3021,2006-10-24,21.32999992370605,21.459999084472656,20.81999969482422,20.81999969482422,1743200.0,0.020574177656660364,-1.5098004016650024,5.099982833927752,62.837830000837734,60.45458880246254,-0.5037467116711234,-0.5298538100040098,-1.5001816528803147,-2.6388565079139283,38.35968650704056,0.6399993896484375,0.39935726603741273,0.5079998970031703,0.12760656717443197,0.8883932268319086,0.3178032320888029,0.6981965619175377,-0.7199993133544922,84.33744907033937,35.89898854084774,0.19019666491436912,10,-0.29500007629394176,-0.9100008010864222,-1.9149994850158656,-2.9749994277954066,0.04999923706055043,1,0.023909996751337426,-1.500014305196601,20.899999618530273,-8.714067736573153,20.76000022888184,-1.0909106672214963,20.81999969482422,0.023909996751337426
3022,2006-10-25,21.71999931335449,22.399999618530273,21.399999618530273,21.399999618530273,4135900.0,0.018284078342400534,-5.250005960470162,0.627450100416248,75.86211810461738,61.034582799040614,-0.8481146402755257,-0.8682850082638005,-1.8437220023683452,-3.0037204203248606,39.0900632962629,1.0699996948242223,0.34191521201683983,0.8369993209838817,0.3107175391563217,1.3632811028114418,0.5738584300701035,1.10014021189766,-1.0929987335205062,61.581913598206675,11.274019128736889,0.2631408909137799,10,-0.21499919891357067,-0.8299999237060511,-2.242498874664303,-3.364998817443844,-0.5699996948242152,2,0.0009208314178619226,-1.5098004016650024,21.32999992370605,-1.500014305196601,20.899999618530273,-8.714067736573153,20.76000022888184,0.0009208314178619226
3023,2006-10-26,22.15999984741211,22.32999992370605,21.540000915527344,21.86000061035156,2008300.0,0.02025785211637121,1.468749254941246,0.9374985098824811,80.18873781027094,61.47360035319084,-1.2047378677034501,-1.241182088097382,-2.230547993672733,-3.4084268413812,39.29854518186758,0.7899990081787074,0.3203300445383128,1.1939998626708999,0.445404110345752,1.9425956149960477,0.8197019865083277,1.568297738833472,-1.462079306030276,85.71430193323376,32.723354767607105,0.3742978761625731,10,-0.6450004577636719,-1.1850004196166992,-2.602499485015869,-3.804999351501465,-1.1199989318847656,3,-0.027075829675142882,-5.250005960470162,21.71999931335449,-1.5098004016650024,21.32999992370605,-1.500014305196601,20.899999618530273,-0.027075829675142882
3024,2006-10-27,21.690000534057614,22.270000457763672,21.600000381469727,22.190000534057614,1454600.0,-0.021209355441822453,1.0303037308903633,-1.6666709052299435,65.63711425844537,60.036455760097894,-0.6511492697145407,-0.7198816187668022,-1.7085154838497303,-2.909659587620471,39.518293687628244,0.6700000762939453,0.295457254469909,0.6680005073547335,-0.12227187389620653,1.4582728886056735,0.2728643167292617,1.0631366979802053,-0.9239968295898429,56.96974250787482,2.268616536326313,0.39513619062547056,10,-0.17500114440917613,-0.7150011062622035,-2.1250004768371547,-3.335000038146969,-0.7900009155273402,4,-0.005071489517892824,1.468749254941246,22.15999984741211,-5.250005960470162,21.71999931335449,-1.5098004016650024,21.32999992370605,-0.005071489517892824
3025,2006-10-30,21.40999984741211,21.729999542236328,21.21999931335449,21.649999618530273,1595800.0,-0.01290920607428514,1.550003576282115,0.4799995422363281,61.15106482243817,60.26536414182233,-0.3131550965670584,-0.43210702694248226,-1.3776952616157416,-2.600311021842277,38.7937876214097,0.5100002288818395,0.2750761147717746,0.368999862670897,-0.4401295532870044,1.1781292786287985,-0.03556484530805548,0.7735645706498495,-0.5786363063818385,37.34178361249434,-18.42499066522676,0.4045647079789512,10,0.10499954223632812,-0.4350004196166992,-1.8449997901916504,-3.054999351501465,-0.1100006103515625,0,-0.0056048076945348635,1.0303037308903633,21.690000534057614,1.468749254941246,22.15999984741211,-5.250005960470162,21.71999931335449,-0.0056048076945348635
3026,2006-10-31,21.540000915527344,21.979999542236328,21.440000534057614,21.5,1310700.0,0.006071978937026934,-5.749994039529582,-0.16667064031344125,61.971835715504305,60.778571896234695,-0.3550828009179625,-0.5509776320749857,-1.4656016663203673,-2.6928847615251357,37.77201953541901,0.5699996948242188,0.2575531678932066,0.4740009307861328,-0.3653321862821386,1.3133340478544042,0.05433437225199711,0.8936674893202685,-0.6458919313970739,27.11877283160401,-26.05488033524588,0.41966655853413576,10,-0.02500152587890625,-0.5500011444091797,-1.9750008583068848,-3.185000419616699,-0.20000076293945312,1,-0.012534839660523822,1.550003576282115,21.40999984741211,1.0303037308903633,21.690000534057614,1.468749254941246,22.15999984741211,-0.012534839660523822
3027,2006-11-01,21.57999992370605,21.88999938964844,21.420000076293945,21.420000076293945,914500.0,0.0018569640890717665,-4.8749970197649635,3.999904634751008,63.38029398707971,61.2802435407621,-0.2873438930435164,-0.5706143934373564,-1.4612061585786442,-2.6913311176046797,37.15520109928787,0.46999931335449574,0.22645227619699426,0.4824999809265087,-0.3853073657939632,1.3503073276469806,0.04859630756627453,0.9164036542867429,-0.6256553141997827,32.43246958553853,-19.214748363470505,0.43390367336023533,11,-0.020000457763668322,-0.355000495910641,-2.0024995803832972,-3.2249994277954066,-0.31999969482421164,2,-0.00926787597991341,-5.749994039529582,21.540000915527344,1.550003576282115,21.40999984741211,1.0303037308903633,21.690000534057614,-0.00926787597991341
3028,2006-11-02,21.59000015258789,21.63999938964844,21.36000061035156,21.600000381469727,801400.0,0.00046340263749744537,5.222316414114322,-0.06250149011754186,65.81820804818463,64.52297571368592,-0.19739090034327234,-0.5480701962927981,-1.4257803492589716,-2.666643597062091,37.09266225731814,0.2799987792968821,0.2655212752317553,0.4540001869201653,-0.4301384770261443,1.3381388508664749,0.011930854947010516,0.8960695188933201,-0.577829342720662,35.23813675856466,-17.085925462619365,0.4420693319731552,11,-0.015000343322753906,-0.21500015258789062,-1.760000228881836,-2.994999885559082,-0.3899993896484375,3,-0.020379830057799975,-4.8749970197649635,21.57999992370605,-5.749994039529582,21.540000915527344,1.550003576282115,21.40999984741211,-0.020379830057799975
3029,2006-11-03,21.649999618530273,21.84000015258789,21.450000762939453,21.479999542236328,1010100.0,0.0027790396256754946,-2.391333913836713,-16.999618539004388,65.18519669731627,66.89248882718827,-0.13171913421349757,-0.5770089406812495,-1.4325947692351129,-2.6898172169079864,37.11298725355415,0.3899993896484375,0.31788185414058745,0.47549962997436523,-0.4285374893075087,1.3795367492562391,0.023481070333428278,0.9275181896153022,-0.5823156563165242,56.57897048378901,6.015647966025178,0.4520185596409367,11,-0.039999961853027344,-0.2049999237060547,-1.630000114440918,-2.729999542236328,-0.4799995422363281,4,-0.02817546021944639,5.222316414114322,21.59000015258789,-4.8749970197649635,21.57999992370605,-5.749994039529582,21.540000915527344,-0.02817546021944639
3030,2006-11-06,21.700000762939453,21.850000381469727,21.540000915527344,21.600000381469727,1206800.0,0.0023095217224107234,-1.8181857589970782,0.5882372740634362,68.04514539959348,67.47107942705003,-0.06292321299291359,-0.5928220842286684,-1.4287004493458078,-2.7072777053188517,37.17395849035785,0.3099994659423828,0.36619645529421163,0.48450069427490305,-0.4374988469817609,1.406500235531567,0.023500923646569305,0.9455004649032368,-0.5790241744730444,54.838828762867195,3.58693110576543,0.4609997706283324,11,0.10999870300292969,-0.22500133514404297,-1.6700010299682617,-2.780000686645508,-0.4900016784667969,0,-0.03686641088858711,-2.391333913836713,21.649999618530273,5.222316414114322,21.59000015258789,-4.8749970197649635,21.57999992370605,-0.03686641088858711
3031,2006-11-07,21.770000457763672,21.790000915527344,21.559999465942386,21.739999771118164,1635800.0,0.003225792274798911,5.57131958257258,0.30000572202407066,69.88848031742842,66.80734189514014,-0.07145993591598199,-0.6172868631063544,-1.4473933588575676,-2.7396882027033165,37.555938801734435,0.23000144958495738,0.4609299584334039,0.5055004119873061,-0.42540703198667984,1.436407855961292,0.040046690000313134,0.9709541339742991,-0.5978629480947077,77.35863994932882,21.93142427404112,0.4654537219869932,11,0.00499916076659801,-0.2950010299682617,-1.6700000762939453,-2.7799997329711914,-0.4600009918212855,1,-0.021589398751505895,-1.8181857589970782,21.700000762939453,-2.391333913836713,21.649999618530273,5.222316414114322,21.59000015258789,-0.021589398751505895
3032,2006-11-08,22.200000762939453,22.46999931335449,21.93000030517578,22.01000022888184,3318600.0,0.019751965830686613,-2.085705255012214,6.333206179668011,73.00001780192063,66.00859522754565,-0.47629964984912476,-0.9926438013391738,-1.8197100162475337,-3.1292172666854157,38.54195773881939,0.6999988555908168,0.5573357279321698,0.8685007095336914,-0.13024144222004352,1.8672428612874263,0.36912963365682216,1.3678717854105606,-0.9787487689160379,75.67577784689331,20.180613498561712,0.4993710758768676,11,-0.3550014495849645,-0.6900014877319336,-1.8750004768371582,-3.0450000762939453,-1.1400012969970668,2,-0.03873876490073114,5.57131958257258,21.770000457763672,-1.8181857589970782,21.700000762939453,-2.391333913836713,21.649999618530273,-0.03873876490073114
3033,2006-11-09,22.0,22.46999931335449,21.950000762939453,22.11000061035156,1954400.0,-0.009009043066040445,-3.9523887375113196,-0.578948953470855,69.74521112943538,66.46505043543344,-0.3367997406728094,-0.7375207681235061,-1.580246440321055,-2.8941278729458375,39.48973144120514,0.5199985504150355,0.5919566386844686,0.6094999313354492,-0.40135666037616957,1.620356523047068,0.10407163547963805,1.1149282271912604,-0.7038231668167221,53.92157046073773,-4.572107745425363,0.50542829585581,11,-0.15500068664551137,-0.49000072479248047,-1.6524996757507324,-2.844999313354492,-0.8299999237060547,3,-0.03363635323264369,-2.085705255012214,22.200000762939453,5.57131958257258,21.770000457763672,-1.8181857589970782,21.700000762939453,-0.03363635323264369
3034,2006-11-10,21.899999618530273,22.01000022888184,21.68000030517578,21.96999931335449,1800500.0,-0.004545471884987551,3.399954224098308,0.6363573311138737,66.12902034954908,67.01815660511244,-0.22783793821504617,-0.5740150955230767,-1.4356511722708518,-2.7619785478066845,40.53982707284081,0.32999992370605824,0.5648309072676874,0.4504995346069336,-0.5329525994824422,1.4339516686963094,-0.041226532437754315,0.9422256016516215,-0.5333934365367234,38.7096046449148,-18.445715565474778,0.4917260670446872,11,0.015000343322750354,-0.3900003433227539,-1.5274991989135742,-2.7449989318847656,-0.5699996948242223,4,-0.0319634186202693,-3.9523887375113196,22.0,-2.085705255012214,22.200000762939453,5.57131958257258,21.770000457763672,-0.0319634186202693
3035,2006-11-13,21.899999618530273,22.07999992370605,21.700000762939453,21.76000022888184,1161500.0,0.0,-1.9230893378522842,-2.0000000000000506,60.67414365824914,66.87396859875075,-0.168769897014716,-0.516209596457152,-1.397873929418754,-2.727746825606463,41.68036880825605,0.379999160766598,0.4778840830481492,0.39699954986572195,-0.5606313415630773,1.3546304412945211,-0.08181589584867766,0.8758149955801215,-0.4671898486550674,37.36266039547089,-15.678723924290956,0.4788154457143994,11,0.015000343322750354,-0.3900003433227539,-1.477499008178711,-2.7449989318847656,-0.5100002288818324,0,-0.03333331301150588,3.399954224098308,21.899999618530273,-3.9523887375113196,22.0,-2.085705255012214,22.200000762939453,-0.03333331301150588
3036,2006-11-14,21.84000015258789,22.01000022888184,21.649999618530273,21.780000686645508,1466800.0,-0.0027397016889267878,-1.2499925494567286,0.42856948228883923,52.56411823920909,65.67217129343179,-0.06899599085267027,-0.38954779877983015,-1.293890374011955,-2.633517004226526,43.00910330191906,0.36000061035156605,0.45037352232582606,0.2820000648498535,-0.6155896844331892,1.1795898141328962,-0.16679480979166783,0.7307949394913749,-0.3449590101039277,23.170805459671293,-27.60096342907689,0.44879487464152074,11,0.07499980926513317,-0.3300008773803711,-1.299999713897705,-2.684999465942383,-0.2999992370605469,1,-0.028846202550991462,-1.9230893378522842,21.899999618530273,3.399954224098308,21.899999618530273,-3.9523887375113196,22.0,-0.028846202550991462
3037,2006-11-15,22.040000915527344,22.11000061035156,21.780000686645508,21.86000061035156,1201900.0,0.00915754402665403,1.062501490117564,3.0000317894268957,47.14288568817972,63.59713547565346,-0.22002116177781517,-0.5101684316954262,-1.4402285556890106,-2.7969785584655256,44.50078743277003,0.32999992370605113,0.4617669415888237,0.4150008201599107,-0.4100416842345673,1.2400433245543887,0.002479567962673457,0.8275220723571479,-0.4864622827911482,47.56115148075459,1.1594198611297983,0.41252125219723834,11,-0.0800008773803711,-0.5300016403198242,-1.4250001907348633,-2.885000228881836,-0.3800010681152344,2,-0.03312166149097873,-1.2499925494567286,21.84000015258789,-1.9230893378522842,21.899999618530273,3.399954224098308,21.899999618530273,-0.03312166149097873
3038,2006-11-16,21.96999931335449,22.170000076293945,21.790000915527344,21.790000915527344,1128000.0,-0.0031761161191031784,-3.2222504794905213,0.9999894036366325,58.235236039367564,62.82491762477027,-0.10107744561731025,-0.3684868129110761,-1.318205648858033,-2.692389891022355,45.9377169371955,0.37999916076660156,0.4607650871306781,0.28749923706054403,-0.4577560348082237,1.0327545089293118,-0.08512839887383805,0.6601268729949261,-0.3614730397811954,61.538348677694366,15.792900226380105,0.37262763593438347,11,0.035000801086429334,-0.42999935150146484,-1.3199987411498988,-2.814998626708981,-0.2999992370605433,3,-0.04142011269244594,1.062501490117564,22.040000915527344,-1.2499925494567286,21.84000015258789,-1.9230893378522842,21.899999618530273,-0.04142011269244594
3039,2006-11-17,21.82999992370605,22.030000686645508,21.75,21.8700008392334,1259700.0,-0.006372298316975278,-1.7999961853172863,-0.22222928653932114,63.46151259764429,62.31562509122036,0.07503037229864873,-0.1520091794379148,-1.1302853840783236,-2.524653244404835,46.94517468761049,0.2800006866455078,0.4501136311471683,0.09399986267089488,-0.5132685710539917,0.7012682963957815,-0.2096343541915502,0.39763407953333996,-0.16978526774588687,34.61541283057555,-11.68936068808938,0.3036342168624439,11,0.18499946594238637,-0.28999996185302734,-1.1624999046325648,-2.6749992370605433,0.1100006103515625,4,-0.030233616569800614,-3.2222504794905213,21.96999931335449,1.062501490117564,22.040000915527344,-1.2499925494567286,21.84000015258789,-0.030233616569800614
3040,2006-11-20,21.899999618530273,21.979999542236328,21.549999237060547,21.799999237060547,816400.0,0.0032065824584912583,2.3076917433884754,-2.4999523173753264,61.99994150804958,61.43912077906715,0.04065979328048641,-0.15099154387254643,-1.147661358747925,-2.567185094189295,47.73322628118386,0.43000030517578125,0.43489207057096735,0.11399955749511648,-0.35159121161525775,0.5795903266054907,-0.11879582706007241,0.34679494205030537,0.5699996948242152,56.451598017590655,7.4010223299642135,0.23279538455518722,11,0.1099996566772461,-0.35000038146972656,-1.232499599456787,-2.5149993896484375,-0.14999961853027344,0,-0.02602738377867042,-1.7999961853172863,21.82999992370605,-3.2222504794905213,21.96999931335449,1.062501490117564,22.040000915527344,-0.02602738377867042
3041,2006-11-21,21.84000015258789,22.040000915527344,21.809999465942386,21.940000534057614,854100.0,-0.0027397016889267878,-1.8749865891020896,-0.9999999999999645,58.55262580011274,59.8338550010885,0.12475192868039997,-0.05357175131813108,-1.0498021853554036,-2.4802668131571863,47.71062867016595,0.23000144958495738,0.41792322284387495,0.028500080108642578,-0.38486989647133285,0.441870056688618,-0.17818490818134336,0.23518506839862852,0.6115991592407184,46.77427790031963,-4.197510231222331,0.20668498828998771,11,0.1699991226196289,-0.29000091552734375,-1.2275004386901855,-2.3849992752075195,-0.049999237060546875,1,-0.020604430393565187,2.3076917433884754,21.899999618530273,-1.7999961853172863,21.82999992370605,-3.2222504794905213,21.96999931335449,-0.020604430393565187
3042,2006-11-22,21.739999771118164,21.950000762939453,21.59000015258789,21.799999237060547,894200.0,-0.004578772013327015,-1.0000105964194699,0.5999923706345938,54.658365961580586,58.15753887132686,0.1705771523220072,0.05059802833448046,-0.9090997815331505,-2.3512607625927373,46.20279934918232,0.3600006103515625,0.38648458012681175,-0.072500324249269,-0.48503419056252994,0.34003354206399194,-0.27876725740589947,0.13376660890736147,0.6935675392150848,30.645205947228042,-21.3948999713393,0.20626693315662994,11,0.11999988555908203,-0.1900005340576172,-1.1624999046325684,-2.284998893737793,0.05000114440917969,2,-0.009199579470857255,-1.8749865891020896,21.84000015258789,2.3076917433884754,21.899999618530273,-1.7999961853172863,21.82999992370605,-0.009199579470857255
3043,2006-11-23,21.559999465942386,21.84000015258789,21.40999984741211,21.82999992370605,925900.0,-0.008279682937941457,1.9655099839520138,4.500047684140137,47.39884456792585,56.07640822892428,0.3146930455825334,0.1932511428323842,-0.6896498857481319,-2.1394942482790604,44.39857526208127,0.43000030517578125,0.3377155731889516,-0.22250061035155966,-0.615431667345387,0.1704304466422677,-0.41896613884847156,-0.026035081854647757,0.8558964829254094,23.809422891778393,-26.514083749078086,0.19646552849691368,11,0.23000049591064098,-0.01000022888183949,-0.9824995994567907,-2.1049985885620153,0.4300003051757777,3,0.0046382367322268525,-1.0000105964194699,21.739999771118164,-1.8749865891020896,21.84000015258789,2.3076917433884754,21.899999618530273,0.0046382367322268525
3044,2006-11-24,21.57999992370605,21.6200008392334,21.34000015258789,21.459999084472656,1074400.0,0.0009276650398466479,1.7999694828293231,-0.4444467991918492,46.470569095839515,54.49823327754543,0.2732636545462732,0.17348167046107577,-0.6659311763283249,-2.1240962564629875,42.41602273176919,0.2800006866455078,0.23367672945133222,-0.19700012207031747,-0.5983715902913822,0.20437134615074726,-0.39768585618084984,0.0036856120402148917,0.7956601811035178,34.285644219922,-14.827790929543582,0.2006857341105329,11,0.17500019073486683,0.0149993896484375,-1.0125002861022914,-2.12499904632568,0.4500007629394567,4,0.004170535352459703,1.9655099839520138,21.559999465942386,-1.0000105964194699,21.739999771118164,-1.8749865891020896,21.84000015258789,0.004170535352459703
3045,2006-11-27,21.290000915527344,21.6299991607666,21.290000915527344,21.61000061035156,806100.0,-0.01343832294735725,-1.1249910592947572,-2.666645474052342,37.500024835242954,52.8244451215492,0.5225907404474803,0.47856604320178775,-0.3417737407641219,-1.799387086625849,41.68448991904056,0.3399982452392578,0.13975490485522712,-0.48099918365478445,-0.9082251275041564,-0.05377323980541249,-0.6946121555794704,-0.26738621173009847,1.0235195921489257,0.0,-43.65937121581166,0.21361297192468615,11,0.4399995803833008,0.31999874114990234,-0.7000012397766113,-1.8350000381469727,0.75,0,0.03053074638696751,1.7999694828293231,21.57999992370605,1.9655099839520138,21.559999465942386,-1.0000105964194699,21.739999771118164,0.03053074638696751
3046,2006-11-28,21.270000457763672,21.40999984741211,21.100000381469727,21.25,1801200.0,-0.0009394296337997821,1.0666683620919852,-0.06250149011754116,19.20533147398669,49.720272431083316,0.5064974340694803,0.5030955754193442,-0.26844499812738576,-1.7420452878010053,40.35931774430207,0.3099994659423828,0.06214150295899401,-0.487499618530272,-0.960112632407288,-0.014886604653256086,-0.72380612546878,-0.25119311159176405,0.9616384825406818,20.0,-18.79946242420668,0.2363065069385088,11,0.36499977111816406,0.3749990463256836,-0.6800007820129395,-1.5749998092651367,0.7299995422363281,1,0.022566973761447562,-1.1249910592947572,21.290000915527344,1.7999694828293231,21.57999992370605,1.9655099839520138,21.559999465942386,0.022566973761447562
3047,2006-11-29,21.3799991607666,21.5,21.190000534057614,21.25,1042700.0,0.005171542107925919,-1.4800146485492176,6.499809269502194,28.168985706974738,46.379577949706324,0.327468803260647,0.39773725936112925,-0.3288629302329795,-1.8151209618027835,39.11842524614102,0.30999946594238637,0.009321906952351355,-0.3675008773803725,-0.863797724248748,0.12879596948800298,-0.6156493008145603,-0.11935245394618477,0.7384759236542884,37.837684581143535,0.9117795195960525,0.2481484234341883,11,0.1900014877319336,0.4050006866455078,-0.6524996757507324,-1.5450000762939453,0.8000011444091797,2,0.019176883575988013,1.0666683620919852,21.270000457763672,-1.1249910592947572,21.290000915527344,1.7999694828293231,21.57999992370605,0.019176883575988013
3048,2006-11-30,21.149999618530273,21.479999542236328,21.100000381469727,21.3799991607666,803400.0,-0.010757696504422154,-1.3030390604228559,-1.76923866954238,25.806439704373005,42.195680961565074,0.4793252851450802,0.6251338490803207,-0.05899246405916614,-1.5443708443653748,37.92545710977184,0.37999916076660156,-0.020304687300864543,-0.5755003929138169,-1.1360444284622062,-0.014956357365427664,-0.8557724106880116,-0.2952283751396223,0.8666279955955005,9.433840041457938,-26.140090548932495,0.28027201777419375,11,0.4200010299682617,0.6350002288818359,0.0475001335144043,-0.7249994277954102,1.409999847412113,3,0.03026010915084565,-1.4800146485492176,21.3799991607666,1.0666683620919852,21.270000457763672,-1.1249910592947572,21.290000915527344,0.03026010915084565
3049,2006-12-01,21.040000915527344,21.43000030517578,20.989999771118164,21.1200008392334,1215100.0,-0.005200884396544203,-3.8888347302724298,0.34782644751463687,24.096392463895228,37.984175512214584,0.5201804109130421,0.7242210071867987,0.08816437578356684,-1.3880993120795502,36.25890738974189,0.4400005340576172,-0.05711418702539106,-0.6549991607666001,-1.293764327283263,-0.01623399424993721,-0.9743817440249316,-0.3356165775082687,0.8849639753328269,7.812686264692559,-26.397540330325086,0.31938258325833224,12,0.47499942779541016,0.6899986267089844,0.20499849319458008,-0.4550008773803711,1.2699985504150426,4,0.0451520348979515,-1.3030390604228559,21.149999618530273,-1.4800146485492176,21.3799991607666,1.0666683620919852,21.270000457763672,0.0451520348979515
3050,2006-12-04,20.899999618530273,21.190000534057614,20.81999969482422,21.01000022888184,1471100.0,-0.006654053750242528,-1.7407423105723185,1.3750089407052872,22.988486847513926,34.03260451748139,0.5625750686049891,0.8445138837175321,0.27284496946904113,-1.1988164289963734,34.59113224435219,0.3700008392333949,-0.1229808956950258,-0.7550004005432136,-1.4859838886872687,-0.024016912399158485,-1.1204921446152412,-0.38950865647118604,0.9127694579608558,11.764689382804699,-22.857063390979313,0.36549174407202734,12,0.4850006103515625,0.744999885559082,0.3449997901916504,-0.3000001907348633,1.7700004577636719,0,0.0540670377387642,-3.8888347302724298,21.040000915527344,-1.3030390604228559,21.149999618530273,-1.4800146485492176,21.3799991607666,0.0540670377387642
3051,2006-12-05,21.299999237060547,21.420000076293945,20.979999542236328,21.040000915527344,1213500.0,0.019138738078044115,-1.3157857752346533,-2.363607990012408,30.92777829121097,31.395872554106983,0.08707809261369803,0.42951923315520446,-0.07593897177859787,-1.553574045600456,32.79365652445387,0.5200004577636719,-0.1833497623798479,-0.3315007209777825,-1.0769932083795517,0.4139917664239867,-0.7042469646786671,0.04124552272310211,0.3737821259972165,70.5881362968282,36.049783906932,0.37274624370088516,12,0.030000686645507812,0.3450002670288086,-0.05499982833862305,-0.6999998092651367,1.3800010681152344,1,0.0347418640832271,-1.7407423105723185,20.899999618530273,-3.8888347302724298,21.040000915527344,-1.3030390604228559,21.149999618530273,0.0347418640832271
3052,2006-12-06,21.34000015258789,21.459999084472656,21.190000534057614,21.309999465942386,1251000.0,0.0018779773220716223,1.0000000000000264,0.11538800123243495,33.5078575858133,29.85242955609448,-0.017466521601217977,0.33917545025026286,-0.09125045798276687,-1.550355466591089,30.075155522139575,0.2699985504150426,-0.2498035712429605,-0.2484997749328599,-0.9540647819097039,0.4570652320439841,-0.6012822784212837,0.10428272855556386,0.21425177691717678,78.78796636129816,45.695942745979515,0.3527825034884223,12,-0.11500072479248047,0.30499935150146484,-0.08750057220458984,-0.7400007247924805,1.4500007629394531,2,0.03092782768007951,-1.3157857752346533,21.299999237060547,-1.7407423105723185,20.899999618530273,-3.8888347302724298,21.040000915527344,0.03092782768007951
3053,2006-12-07,21.26000022888184,21.399999618530273,21.1200008392334,21.34000015258789,1211100.0,-0.0037488248891296427,1.8000038147190935,-2.6666030898342616,34.594590136215814,28.532876338358513,0.017325229299515854,0.3803970763217883,0.013018331492144597,-1.430355882628806,27.13160702887475,0.279998779296875,-0.31345099791733944,-0.2914997100830057,-0.9836898512674459,0.40069043110143454,-0.6375947806752258,0.05459536050921443,0.19999885559081676,68.7501490117546,34.369863332894624,0.3460950705922209,12,-0.035000801086429334,0.384999275207516,0.132499217987057,-0.6350002288818395,1.4099998474121058,3,0.043273756650487494,1.0000000000000264,21.34000015258789,-1.3157857752346533,21.299999237060547,-1.7407423105723185,20.899999618530273,0.043273756650487494
3054,2006-12-08,21.200000762939453,21.32999992370605,20.899999618530273,21.100000381469727,912500.0,-0.002822176166342505,1.388899190963401,-1.2500059604702174,30.978273827108893,27.808237337454727,0.01983954849199776,0.40608573756957256,0.09483319096757725,-1.3283835251545781,25.135957431508295,0.4300003051757777,-0.36990073634474996,-0.3164992332458496,-1.0052744825221893,0.3722760160304901,-0.6608868578840195,0.027888391392320244,0.2599983215332031,59.37522351763107,26.63896593581864,0.3443876246381695,12,-0.04000091552734375,0.44499874114990234,0.27499914169311523,-0.5500011444091797,1.8599987030029332,4,0.06415087990847623,1.8000038147190935,21.26000022888184,1.0000000000000264,21.34000015258789,-1.3157857752346533,21.299999237060547,0.06415087990847623
3055,2006-12-11,21.170000076293945,21.450000762939453,21.100000381469727,21.309999465942386,799000.0,-0.0014151266776345484,-1.5000136239782016,-1.3999885559518943,31.491705138567184,29.173389966852557,0.034674396672659924,0.399052189408895,0.1319209710229714,-1.262385460677919,22.80379553932238,0.35000038146972656,-0.40318580675950244,-0.309999942779541,-0.9905259238199591,0.37052603826087704,-0.65026293329975,0.030263047740668014,-0.35000038146972656,48.214413438646325,16.541131401896667,0.34026299052020886,12,-0.010000228881835938,0.47499942779541016,0.3574995994567871,-0.5200004577636719,2.0699996948242188,0,0.05384975841001571,1.388899190963401,21.200000762939453,1.8000038147190935,21.26000022888184,1.0000000000000264,21.34000015258789,0.05384975841001571
3056,2006-12-12,21.209999084472656,21.34000015258789,21.13999938964844,21.149999618530273,1240700.0,0.0018894193686613825,-4.000023841881003,-0.42856948228881747,34.85710673425578,29.916514525439343,-0.016462030208447942,0.32615734416355124,0.09929758214774864,-1.263074629753774,20.529723788062178,0.20000076293944957,-0.43883984621413674,-0.23850088119506907,-0.9070821745872166,0.4300804121970785,-0.5727915278911411,0.09578976550100293,-0.3773993682861345,55.35710028235599,22.580791446016335,0.3342906466960734,12,-0.05999946594238281,0.4350004196166992,0.43250036239624023,-0.5399990081787109,2.10000038146973,1,0.06883550470731148,-1.5000136239782016,21.170000076293945,1.388899190963401,21.200000762939453,1.8000038147190935,21.26000022888184,0.06883550470731148
3057,2006-12-13,21.309999465942386,21.489999771118164,21.209999084472656,21.290000915527344,1281400.0,0.00471477537888898,-2.111080499719199,0.3333121403821681,42.514961852985486,31.773016986396282,-0.142412252895447,0.17777772059191932,0.010888320261621232,-1.3245409896353486,18.075030889655185,0.2800006866455078,-0.42999520634767663,-0.10200042724608949,-0.7117317575221094,0.5077309030299304,-0.40686609238409943,0.20286523789192046,-0.46505172882080714,69.49148158924187,34.111110802018274,0.3048656651380095,12,-0.15499973297119496,0.3350000381469691,0.31500005722045543,-0.639999389648441,2.4600009918212855,2,0.06428910715943137,-4.000023841881003,21.209999084472656,-1.5000136239782016,21.170000076293945,1.388899190963401,21.200000762939453,0.06428910715943137
3058,2006-12-14,21.059999465942386,21.43000030517578,20.959999084472656,21.270000457763672,2797100.0,-0.011731581711184491,-1.2926790690317689,-10.500810681924518,36.31576094267326,33.1307245951494,0.10446418012663017,0.37535175393565723,0.2740043659559461,-1.041220963175693,15.414520080212174,0.470001220703125,-0.3975724025498977,-0.30650043487548473,-0.8753504962564342,0.2623496265054648,-0.5909254655659595,-0.022075404185009972,-0.18924964746094375,27.118611191931553,-8.053230094822734,0.2844250306904755,12,0.09500026702880504,0.5850000381469691,0.6174998283386195,-0.3199996948242223,2.360000610351559,3,0.08214631972724717,-2.111080499719199,21.309999465942386,-4.000023841881003,21.209999084472656,-1.5000136239782016,21.170000076293945,0.08214631972724717
3059,2006-12-15,21.170000076293945,21.290000915527344,21.020000457763672,21.11000061035156,1219900.0,0.005223201003848432,-1.2500059604701619,-0.2857103931844615,46.51160211804496,35.744404069652845,0.01658756187158872,0.22490118433167794,0.176734184401937,-1.118520317903446,12.771983920627077,0.2700004577636719,-0.39023760434674415,-0.1634998321533203,-0.6944481958779427,0.3674485315713021,-0.42897401401562973,0.10197434970898911,-0.27448025970703327,39.62277731193747,0.001854728834715047,0.26547418186231053,12,0.024999618530273438,0.3249998092651367,0.5074992179870605,-0.38500022888183594,2.0799999237060547,4,0.07085498321181838,-1.2926790690317689,21.059999465942386,-2.111080499719199,21.309999465942386,-4.000023841881003,21.209999084472656,0.07085498321181838
3060,2006-12-18,21.32999992370605,21.71999931335449,21.11000061035156,21.11000061035156,1660800.0,0.007557857668185397,-4.545460062595909,3.666687859617674,51.61288999410353,38.042749814418684,-0.08493396142723242,0.02109018062869339,0.0315864518576241,-1.2453549044877654,10.928201175284105,0.6099987030029297,-0.3533378733013066,0.024999999999995026,-0.4342670658062886,0.48426706580627865,-0.204633532903145,0.25463353290313506,-0.4107009089378906,48.68430628998192,6.309595264913554,0.22963353290314117,12,-0.020000457763668322,0.1649999618530309,0.3824996948242223,-0.4949998855590785,1.8500003814697301,0,0.08110640170765415,-1.2500059604701619,21.170000076293945,-1.2926790690317689,21.059999465942386,-2.111080499719199,21.309999465942386,0.08110640170765415
3061,2006-12-19,21.38999938964844,21.559999465942386,21.209999084472656,21.540000915527344,1091000.0,0.002812914493999008,2.6842411709196496,-0.6818272456932639,50.27624949813543,39.90590447134337,-0.14619868995798768,-0.07836878939530223,-0.009656125416668715,-1.2687890988556525,8.873466592155173,0.3500003814697301,-0.29706829116798517,0.1074995040893576,-0.2798733638061748,0.49487237198489,-0.08618692985841037,0.30118593803712557,-0.42265835696510123,56.578970483789526,13.067300175285254,0.19368643394776622,12,-0.07999992370605824,0.10500049591064098,0.3225002288818324,-0.46999931335449574,1.720001220703118,1,0.08648903385967466,-4.545460062595909,21.32999992370605,-1.2500059604701619,21.170000076293945,-1.2926790690317689,21.059999465942386,0.08648903385967466
3062,2006-12-20,21.540000915527344,21.8700008392334,21.479999542236328,21.5,1485600.0,0.007012694257088059,-8.749809269502194,-0.2666700574741938,61.271704341364405,42.87002827191543,-0.29597113993955304,-0.25731462904384017,-0.14102765001810624,-1.3683678216368023,7.798881547490266,0.4800014495849574,-0.2167350895477007,0.26750097274780416,-0.07823239493037448,0.6132343404259828,0.09463428890871484,0.4403676565868935,-0.5275003860037337,63.73634204773393,15.256662184707778,0.17286668383908896,12,-0.1550006866455078,-0.04500102996826172,0.1724987030029297,-0.6200008392333984,1.5499992370605469,2,0.08217263115987716,2.6842411709196496,21.38999938964844,-4.545460062595909,21.32999992370605,-1.2500059604701619,21.170000076293945,0.08217263115987716
3063,2006-12-21,21.65999984741211,21.88999938964844,21.600000381469727,21.600000381469727,1227200.0,0.005570980816359317,-8.666719649044847,1.4999523173755485,67.81604407505739,46.96311385502082,-0.3947783225918471,-0.3894025263581149,-0.23932852592531617,-1.4464742306993088,7.298380621437656,0.3499984741210973,-0.17146916220539055,0.3824998855590813,0.01693612088418206,0.7480636502339806,0.19971800322162991,0.5652817678965327,-0.5788992931117178,73.56323855041296,19.115779077691542,0.18278188233745016,12,-0.2350006103515625,-0.16499996185302734,0.07499980926513672,-0.7399997711181641,1.5499992370605469,3,0.09741461796933759,-8.749809269502194,21.540000915527344,2.6842411709196496,21.38999938964844,-4.545460062595909,21.32999992370605,0.09741461796933759
3064,2006-12-22,21.670000076293945,21.81999969482422,21.57999992370605,21.61000061035156,806300.0,0.00046169108736315856,-2.9999682110782615,1.0000000000000593,73.91304862907889,51.67659646507768,-0.37000829813838365,-0.41351561683672955,-0.2238433239781763,-1.4166532261092364,6.976712356183637,0.23999977111816762,-0.13348716283253736,0.38800010681152486,0.004959577075446475,0.7710406365476032,0.19647984194348567,0.579520371679564,-0.5080096384587485,71.794915685277,11.454797897251666,0.1915202648680388,12,-0.24500083923339844,-0.23999977111816406,0.10249996185302734,-0.75,1.3400001525878942,4,0.08075680636080973,-8.666719649044847,21.65999984741211,-8.749809269502194,21.540000915527344,2.6842411709196496,21.38999938964844,0.08075680636080973
3065,2006-12-27,21.940000534057614,21.940000534057614,21.649999618530273,21.75,573000.0,0.012459642677114635,2.052632635647319,3.1667037543310625,71.62164426178586,55.76154507924769,-0.5803251629956954,-0.6664944364872412,-0.4682416586259386,-1.6395889800234897,6.908543665598837,0.2900009155273402,-0.08380519858215152,0.6255005836486767,0.14237567272497742,1.108625494572376,0.38393812818682704,0.8670630391105263,-0.7052092010410931,100.0,39.26432976744946,0.2415624554618495,12,-0.4900007247924769,-0.5100002288818324,-0.1625008583068812,-1.0150012969970668,1.3699989318847727,2,0.05970826955582176,-2.9999682110782615,21.670000076293945,-8.666719649044847,21.65999984741211,-8.749809269502194,21.540000915527344,0.05970826955582176
3066,2006-12-28,21.75,21.950000762939453,21.700000762939453,21.86000061035156,553100.0,-0.008660005899392531,-1.380962761126249,-0.578948953470855,62.576674194643104,57.990624228320755,-0.34159214288380113,-0.46239707941144204,-0.2514175461227879,-1.4028314255002918,7.459100869164698,0.25,-0.022055713928860854,0.41150007247924947,-0.10859224487403907,0.931592389832538,0.1514539138026052,0.6715462311558937,-0.4305835628585477,57.44675670411012,-0.9638866355808844,0.2600461586766436,12,-0.2950000762939453,-0.31999969482421875,0.029999256134033203,-0.8250007629394531,1.4699993133544886,3,0.06574714046785202,2.052632635647319,21.940000534057614,-2.9999682110782615,21.670000076293945,-8.666719649044847,21.65999984741211,0.06574714046785202
3067,2006-12-29,21.790000915527344,21.850000381469727,21.6299991607666,21.6299991607666,375200.0,0.0018391225529812427,-1.7499850990022292,-1.45455333610769,66.6666666666666,61.36294708654224,-0.3423457874871687,-0.4955119252028446,-0.2622875401211786,-1.3937713097198667,7.694246996383783,0.220001220703125,0.04584346886934654,0.431000900268554,-0.12692419790608156,0.9889259984431895,0.1520383511812362,0.7099634493558717,-0.38230267277416985,56.75689608066562,-0.3315818236191319,0.27896254908731793,12,-0.30500030517578125,-0.4050006866455078,-0.010001659393310547,-0.8650016784667969,1.3999996185302699,4,0.06057823035168375,-1.380962761126249,21.75,2.052632635647319,21.940000534057614,-2.9999682110782615,21.670000076293945,0.06057823035168375
3068,2007-01-01,21.790000915527344,21.790000915527344,21.790000915527344,21.790000915527344,0.0,0.0,1.0,0.0,69.28101804872341,63.89288218995096,-0.25468856912877413,-0.4691603195641818,-0.2364245181938145,-1.3483636634548049,8.232269980021723,0.0,0.10709047475239686,0.39900083541870046,-0.18141326344596465,0.9794149342833656,0.10879378598636791,0.689207884851033,-0.3063803199480901,56.75689608066562,-0.04057552686895605,0.2902070494323334,1,-0.26000022888183594,-0.4050006866455078,-0.08500146865844727,-0.8650016784667969,1.3499984741210973,0,0.05966035715648732,-1.7499850990022292,21.790000915527344,-1.380962761126249,21.75,2.052632635647319,21.940000534057614,0.05966035715648732
3069,2007-01-02,21.989999771118164,22.059999465942386,21.82999992370605,21.93000030517578,983000.0,0.009178469352348895,1.30000858311795,100.0,74.11762725936575,66.39340855275786,-0.3644656462735121,-0.6264572459451045,-0.4057688501466963,-1.5046840188671382,9.39323320345872,0.2699985504150426,0.1528689223921944,0.551499748229979,-0.06248770651508906,1.1654872029750472,0.24450602085744677,0.8584934756025113,-0.4410859521084838,83.72101275704762,24.77050741426941,0.30699372737253333,1,-0.35500049591064453,-0.5500001907348633,-0.32000017166137695,-1.0650005340576172,1.2700004577636754,1,0.05547973288098196,1.0,21.790000915527344,-1.7499850990022292,21.790000915527344,-1.380962761126249,21.75,0.05547973288098196
3070,2007-01-03,22.030000686645508,22.06999969482422,21.75,22.049999237060547,1236400.0,0.0018190502930282015,9.666751438471564,-0.33331214038210893,74.11765629856028,69.04245375280507,-0.32936555664771205,-0.608667388606456,-0.4185316873087892,-1.5059189062268423,10.202243206011447,0.31999969482421875,0.2411851844807984,0.5350006103515632,-0.07830845628869909,1.1483096769918255,0.22834607703143206,0.8416551436716944,-0.3993131641265961,90.90932735698154,30.202871113462763,0.3066545333201308,1,-0.2550010681152344,-0.5850009918212891,-0.35500097274780273,-1.105001449584961,1.2500000000000036,2,0.04448477129782402,1.30000858311795,21.989999771118164,1.0,21.790000915527344,-1.7499850990022292,21.790000915527344,0.04448477129782402
3071,2007-01-04,22.040000915527344,22.1299991607666,21.850000381469727,21.989999771118164,1105100.0,0.0004539368393163823,1.43479703113986,-2.5002384358607537,72.67081701920974,70.30902182812123,-0.265373593055795,-0.5906699702431766,-0.41447836003202454,-1.4802141574785956,11.222579148991258,0.279998779296875,0.3041363392679095,0.5080007553100572,-0.1438506188650699,1.1598521294851842,0.18207506822249542,0.8339264423976189,-0.3302372019934765,82.00035095214844,21.47960805500996,0.32592568708756303,1,-0.18500137329101562,-0.5650014877319336,-0.37000083923339844,-1.1150016784667969,1.1799983978271449,3,0.05762243637296405,9.666751438471564,22.030000686645508,1.30000858311795,21.989999771118164,1.0,21.790000915527344,0.05762243637296405
3072,2007-01-05,22.0,22.280000686645508,21.899999618530273,21.959999084472656,1577400.0,-0.0018149234966302608,-3.7500178814104856,0.8,83.57136531767507,72.05961307730097,-0.1712707588464184,-0.5256380299146706,-0.37317171814731864,-1.4080508206056521,12.313915585483027,0.3800010681152344,0.34890314265530975,0.43499984741210795,-0.24225519647641747,1.1122548913006334,0.09637232546784702,0.7736273693563689,-0.25,47.16975020962814,-16.85008558706884,0.3386275219442623,1,-0.06999969482421875,-0.4499998092651367,-0.3600001335144043,-1.0750007629394531,1.0799999237060511,4,0.055454514243385766,1.43479703113986,22.040000915527344,9.666751438471564,22.030000686645508,1.30000858311795,21.989999771118164,0.055454514243385766
3073,2007-01-08,22.18000030517578,22.350000381469727,22.1299991607666,22.200000762939453,1748100.0,0.008181832053444582,-2.6666030898340645,-0.5,84.35367617960196,73.21968280513687,-0.30145293116022387,-0.667398132650181,-0.5639324589446808,-1.5541961419049883,13.746617239345005,0.35000038146972656,0.4020367987813529,0.5690001487731919,-0.14500760600517637,1.2830079035515602,0.211996271384006,0.9260040261623779,-0.3299999237060547,71.66667196485395,4.372371548576368,0.3570038773891842,1,-0.1900005340576172,-0.5950002670288086,-0.502500057220459,-1.2550010681152344,0.9899997711181641,0,0.04553652907958461,-3.7500178814104856,22.0,1.43479703113986,22.040000915527344,9.666751438471564,22.030000686645508,0.04553652907958461
3074,2007-01-09,22.559999465942386,22.71999931335449,22.1299991607666,22.149999618530273,2413300.0,0.017132513775391267,-1.6222184546263565,-20.499523173755662,86.39046643071276,74.86066304612874,-0.6056161989410853,-0.9910996987937679,-0.9353464879765347,-1.8961902492220126,15.223405089418836,0.5900001525878871,0.4350263148310418,0.8809993743896527,0.07826943154415389,1.6837293172351515,0.4796344029669015,1.2823643458124039,-0.6599998474121129,83.5051586934856,13.284408273171366,0.40136497142274946,1,-0.3850002288818395,-0.7899999618530309,-0.8824992179870641,-1.6350002288818395,0.5600013732910121,1,0.02570921708494045,-2.6666030898340645,22.18000030517578,-3.7500178814104856,22.0,1.43479703113986,22.040000915527344,0.02570921708494045
3075,2007-01-10,22.309999465942386,22.59000015258789,22.200000762939453,22.559999465942386,1353200.0,-0.011081560546019165,1.5161139481942372,-0.6097563244912907,74.46804841005505,76.18192684784118,-0.3325875564308056,-0.6865126370332284,-0.670462731221658,-1.6087740733420866,17.15853406611022,0.3899993896484375,0.442847786135502,0.5739994049072301,-0.23838917594814646,1.3863879857626067,0.16780511447954183,0.9801936953349184,-0.2459999084472706,52.873522899174105,-18.28494237781223,0.4061942904276884,1,-0.1350002288818395,-0.5399999618530309,-0.6874995231628453,-1.3000001907348668,1.0699996948242152,2,0.04258183709908603,-1.6222184546263565,22.559999465942386,-2.6666030898340645,22.18000030517578,-3.7500178814104856,22.0,0.04258183709908603
3076,2007-01-11,22.670000076293945,22.76000022888184,22.3700008392334,22.3799991607666,1409900.0,0.016136289510052304,-1.516144910415459,-1.160003662109375,77.03344610102741,77.33379122943683,-0.6128051372846812,-0.9818661912274038,-1.0152804396277553,-1.9344737735632052,19.30950141260891,0.4500007629394531,0.45289885551238385,0.8609999656677232,-0.01246633968637667,1.734466271021823,0.42426681299067326,1.2977331183447731,-0.5400009155273438,89.53487340536859,16.71723186269233,0.4367331526770498,1,-0.41499996185302734,-0.8400001525878906,-1.1550002098083496,-1.6600008010864258,0.48999977111816406,3,0.026907834508101525,1.5161139481942372,22.309999465942386,-1.6222184546263565,22.559999465942386,-2.6666030898340645,22.18000030517578,0.026907834508101525
3077,2007-01-12,22.68000030517578,22.81999969482422,22.559999465942386,22.57999992370605,1312900.0,0.0004411216959938624,-2.7142545741885002,0.34482781300151183,75.75754364738394,78.05340518484354,-0.5400773645846648,-0.9317375410931632,-1.0109580093526667,-1.9092876864317603,21.35421976686354,0.2600002288818324,0.4541944207691735,0.8025001525878892,-0.11971407835535786,1.7247143835311363,0.3413930371162657,1.2636072680595127,-0.4799995422363281,79.71024908848156,6.698298071966008,0.46110711547162325,1,-0.3950004577636719,-0.8200006484985352,-1.1925005912780762,-1.6700010299682617,0.5399990081787074,4,0.023809479758052587,-1.516144910415459,22.670000076293945,1.5161139481942372,22.309999465942386,-1.6222184546263565,22.559999465942386,0.023809479758052587
3078,2007-01-15,22.790000915527344,22.88999938964844,22.450000762939453,22.71999931335449,1825100.0,0.004850115029604307,2.2592665851917713,0.7000133513895088,76.92304870791126,78.36511867912638,-0.5512839543412014,-0.9544189643963001,-1.105384828228953,-1.983105114157432,23.274628871036406,0.4399986267089879,0.4904638724899648,0.8260006904602051,-0.0978904726164842,1.7498918535368944,0.36405510892186044,1.2879462719985497,-0.4660003662109382,86.84230999927179,13.111453718000092,0.4619455815383451,1,-0.470001220703125,-0.8950014114379883,-1.355001449584961,-1.7650012969970739,0.5999984741210973,0,0.012724835301832993,-2.7142545741885002,22.68000030517578,-1.516144910415459,22.670000076293945,1.5161139481942372,22.309999465942386,0.012724835301832993
3079,2007-01-16,22.670000076293945,22.84000015258789,22.57999992370605,22.790000915527344,1243700.0,-0.005265503923329806,1.36364582159302,-1.714258467071655,68.91186486908512,77.78669740918468,-0.36283745809842927,-0.7549886687561482,-0.9728177779623977,-1.8242177857230928,25.298819269483385,0.2600002288818395,0.5186476142961922,0.6309998512268074,-0.2646011218848763,1.526600824338491,0.18319936467096554,1.0788003377826492,-0.23279975891113125,68.11597808479667,-2.1973276926248104,0.447800486555841,1,-0.3000001907348633,-0.7750005722045898,-1.2350006103515625,-1.4100008010864258,0.7899990081787109,1,0.022055579987529494,2.2592665851917713,22.790000915527344,-2.7142545741885002,22.68000030517578,-1.516144910415459,22.670000076293945,0.022055579987529494
3080,2007-01-17,23.059999465942386,23.20000076293945,22.649999618530273,22.649999618530273,1781700.0,0.017203325466957686,-1.682933410247566,-3.416641500437127,80.75111821515404,78.68450865317851,-0.6608634506806261,-1.0632487829642479,-1.3470719744946855,-2.173147100852301,27.220769459040472,0.5500011444091761,0.5583681167954673,0.9344992637634313,-0.00583587707047073,1.8748344045973333,0.4643316933464803,1.4046668341803823,-0.6099987030029332,83.13237230529609,10.72922385265666,0.47016757041695023,1,-0.5099992752075231,-0.9799995422363317,-1.657499790191654,-1.649999618530277,0.36000061035155895,2,0.0026019676791246837,1.36364582159302,22.670000076293945,2.2592665851917713,22.790000915527344,-2.7142545741885002,22.68000030517578,0.0026019676791246837
3081,2007-01-18,23.239999771118164,23.290000915527344,22.90999984741211,23.03000068664551,1717400.0,0.007805737612510466,1.4516089337353104,0.5121930795783232,81.93826750746763,78.50305334093323,-0.7294527872901853,-1.1568580952774745,-1.511167480146682,-2.312849078082845,29.298643775009197,0.3800010681152344,0.5793151632216365,1.021999549865722,0.024094785448202316,2.0199043142832416,0.5230471676569621,1.5209519320744818,-0.6599998474121129,94.04748388971895,18.85284103626371,0.4989523822087594,1,-0.5299997329711914,-1.114999771118164,-1.8375000953674316,-1.760000228881836,0.3400001525878871,3,0.0060240701818949915,-1.682933410247566,23.059999465942386,1.36364582159302,22.670000076293945,2.2592665851917713,22.790000915527344,0.0060240701818949915
3082,2007-01-19,23.309999465942386,23.54999923706055,23.11000061035156,23.1200008392334,2520000.0,0.003012035090947718,-3.1904813805630505,0.90475930971847,82.47857291322796,78.29470853355835,-0.6639038286246688,-1.1462223403960898,-1.5779833662761824,-2.341574608425006,30.848457624234314,0.4399986267089915,0.6046665145975041,1.0034993171691937,-0.053432753838297486,2.060431388176685,0.47503328166544634,1.531965352672941,-0.6599998474121129,78.18180872387804,0.6278610457254672,0.5284660355037459,1,-0.47000026702881215,-1.0550003051757848,-1.912499904632572,-1.8000001907348668,0.42000007629394176,4,-0.0064349902173715945,1.4516089337353104,23.239999771118164,-1.682933410247566,23.059999465942386,1.36364582159302,22.670000076293945,-0.0064349902173715945
3083,2007-01-22,23.770000457763672,23.88999938964844,23.34000015258789,23.45000076293945,2691200.0,0.01973406273532441,-1.0370307577106335,1.6842210934205908,84.23072719016456,78.05473750683078,-0.9774320212448799,-1.5178640084194726,-2.0229420456342027,-2.7656701287544507,32.58648840044711,0.5799999237060547,0.6531042658224706,1.3580002784729004,0.16085313903897003,2.5551474179068308,0.7594267087559352,1.9565738481898656,-0.9400009155273423,90.8397724575831,13.484868512471493,0.5985735697169654,1,-0.7250003814697266,-1.345001220703125,-2.3700008392333984,-2.2600011825561523,-0.5600013732910156,0,-0.023138457459707107,-3.1904813805630505,23.309999465942386,1.4516089337353104,23.239999771118164,-1.682933410247566,23.059999465942386,-0.023138457459707107
3084,2007-01-23,23.420000076293945,23.899999618530273,23.3799991607666,23.899999618530273,1951300.0,-0.014724458339478552,1.1666706403134413,-1.4999999999999833,73.88312096901055,77.98974556893694,-0.5505028170684092,-1.085700238340923,-1.6584324424081522,-2.3787205749975016,34.49620508193887,0.5200004577636719,0.6913521519720582,0.9204998970031752,-0.30380576558975037,2.144805559596101,0.30834706570671244,1.532652728299638,-0.37800056457519204,61.60003662109374,-13.46033262304045,0.6121528312964637,1,-0.2849998474121094,-0.9600000381469727,-2.020000457763672,-1.9100008010864258,-0.5499992370605469,1,-0.0012809857620740273,-1.0370307577106335,23.770000457763672,-3.1904813805630505,23.309999465942386,1.4516089337353104,23.239999771118164,-0.0012809857620740273
3085,2007-01-24,23.25,23.489999771118164,23.21999931335449,23.3700008392334,1352800.0,-0.007258756436385405,-1.9999682112467818,0.2500019868233873,69.70680295185161,77.1756741079174,-0.2605398308721689,-0.8564361757546166,-1.4755994113754554,-2.1762168653106997,35.94379306108754,0.2700004577636754,0.7148935515304053,0.684999847412108,-0.553360348997991,1.923360043822207,0.06581974920705846,1.3041799456171574,-0.03640046691894128,34.34345769634618,-38.193340453074285,0.6191800982050496,1,-0.07499980926513672,-0.744999885559082,-1.9050002098083496,-1.7400007247924805,-0.75,2,0.009032218686995996,1.1666706403134413,23.420000076293945,-1.0370307577106335,23.770000457763672,-3.1904813805630505,23.309999465942386,0.009032218686995996
3086,2007-01-25,23.18000030517578,23.43000030517578,23.11000061035156,23.29999923706055,1653100.0,-0.003010739562331999,-1.4615520049297546,0.9999841055392492,69.03224893465429,76.42841913983634,-0.12358500009855788,-0.7102250591210435,-1.3913813186060509,-2.0707568622685564,37.269389428224095,0.3199996948242223,0.6990224492587984,0.5435001373291009,-0.661406566338119,1.7484068409963207,-0.05895321450450908,1.1459534891627108,0.7199993133544922,8.860731988208634,-64.1218839067705,0.6024533518336106,1,-0.005000114440917969,-0.6250009536743164,-1.7775006294250488,-1.6700010299682617,-0.4799995422363317,3,0.010353743225127277,-1.9999682112467818,23.25,1.1666706403134413,23.420000076293945,-1.0370307577106335,23.770000457763672,0.010353743225127277
3087,2007-01-26,23.11000061035156,23.20000076293945,22.96999931335449,23.11000061035156,1203500.0,-0.0030198314884660737,1.5555673292925867,-0.0,65.55183583797617,75.16495104317688,0.015449401907726923,-0.5652442089724907,-1.3141310846569674,-1.9621504620578207,38.73756678365377,0.23000144958496094,0.7235101904692129,0.4075004577636676,-0.7456711418951585,1.5606720574224937,-0.16908534206574544,0.9840862575930807,0.7741990280151398,15.053897963034307,-55.6953241951751,0.5765857998294129,1,0.12999916076660512,-0.42000102996825817,-1.7075009346008265,-1.6000013351440394,-0.5500011444091726,4,0.020337485977562686,-1.4615520049297546,23.18000030517578,-1.9999682112467818,23.25,1.1666706403134413,23.420000076293945,0.020337485977562686
3088,2007-01-29,23.09000015258789,23.290000915527344,22.979999542236328,22.979999542236328,605200.0,-0.0008654460075916415,-4.636357331113885,100.0,60.076047281886176,74.18319353348811,0.09217293415294137,-0.4667900088075001,-1.2847062982972908,-1.9042256780916311,40.344623634338895,0.3100013732910156,0.7116270700450436,0.32250003814697337,-0.7583937438958337,1.4033938201897804,-0.21794685287443016,0.8629469291683769,0.7576314727783213,12.90331181243214,-53.909468956308174,0.5404468910214035,1,0.1849994659423828,-0.35000038146972656,-1.6500000953674316,-1.580000877380371,-0.8400001525878906,0,0.02771760006145807,1.5555673292925867,23.11000061035156,-1.4615520049297546,23.18000030517578,-1.9999682112467818,23.25,0.02771760006145807
3089,2007-01-30,23.209999084472656,23.290000915527344,22.959999084472656,23.09000015258789,1070700.0,0.005197008709041384,1.357134098990477,1.0908933277847135,67.99997863771156,72.76640024710561,0.06350665573250325,-0.5172215428864959,-1.3891789049959336,-1.9869738766941367,41.29995340807861,0.3300018310546875,0.7114135555787087,0.38149900436401296,-0.6512747403246806,1.4142727490527065,-0.13488786798033203,0.897885876708358,0.6025272484130859,47.16975020962814,-20.521982704892714,0.5163868723443464,1,0.19500064849853516,-0.4699993133544922,-1.7499995231628418,-1.6999998092651367,-1.1299991607666051,1,0.0,-4.636357331113885,23.09000015258789,1.5555673292925867,23.11000061035156,-1.4615520049297546,23.18000030517578,0.0
3090,2007-01-31,23.01000022888184,23.29999923706055,22.959999084472656,23.209999084472656,963700.0,-0.008616926474788844,-1.2666590373012627,-1.6666719649044432,57.26496005164522,70.02492164090312,0.2857130383412283,-0.25301116699198545,-1.177914253842264,-1.7490720487866014,42.65626434659219,0.3400001525878942,0.6943201663329468,0.1325001716613805,-0.8314580829672025,1.0964584262899635,-0.34947895565291276,0.6144792989756738,0.7513744690991189,10.638513732875245,-52.04753628884239,0.48197912731429177,1,0.41999912261962535,-0.245000839233402,-1.5825004577636754,-1.4700002670288157,-0.8700008392333984,2,-0.0060842845830446635,1.357134098990477,23.209999084472656,-4.636357331113885,23.09000015258789,1.5555673292925867,23.11000061035156,-0.0060842845830446635
3091,2007-02-01,23.309999465942386,23.489999771118164,23.10000038146973,23.10000038146973,1521400.0,0.013037776361427111,-2.7142960944595482,-1.0500014305196788,61.977174178697666,67.74698844817752,-0.003701812435252805,-0.4774668871981511,-1.4609951436458495,-2.0165435830768352,44.06190750219642,0.4799995422363246,0.7208906890549969,0.3689994812011754,-0.5276351406776918,1.2656341030800426,-0.07931782973825818,0.817316792140609,0.40329269522807465,66.03772226880692,5.277708149950477,0.4483173109394329,2,0.11999988555907848,-0.5450000762939489,-1.8699994087219274,-1.7699995040893626,-0.9399986267089879,3,-0.03474901263407815,-1.2666590373012627,23.01000022888184,1.357134098990477,23.209999084472656,-4.636357331113885,23.09000015258789,-0.03474901263407815
3092,2007-02-02,23.21999931335449,23.479999542236328,23.20000076293945,23.43000030517578,882400.0,-0.003861010495491146,-1.2400073242745946,-1.0000090826521513,58.237521293256016,64.85885445963214,0.08067286189566758,-0.3071277171116691,-1.351549829358877,-1.8926121560440805,45.169111169035844,0.27999877929687855,0.6826566497505269,0.21799936294555167,-0.5682936790292601,1.0042924049203634,-0.17514715804185244,0.6111458839329558,0.4480952632141033,49.056583403208705,-8.057027045362801,0.3931465209874055,2,0.2100000381469762,-0.45499992370605113,-1.7774991989135707,-1.6700000762939418,-0.9899997711181605,4,-0.022394425744705848,-2.7142960944595482,23.309999465942386,-1.2666590373012627,23.01000022888184,1.357134098990477,23.209999084472656,-0.022394425744705848
3093,2007-02-05,23.190000534057614,23.25,23.059999465942386,23.1200008392334,1025400.0,-0.0012919371310928796,1.0000200774991093,-0.33333030581009726,60.31748314416236,63.35156136798234,0.022067147052506897,-0.2082601954925032,-1.296250724052502,-1.8285120667406822,45.92854587925665,0.19000053405761363,0.6202730478318621,0.137500572204587,-0.5500389511603281,0.8250400955695021,-0.20626918947786876,0.48127033388704277,0.43560831298522373,43.39644369909928,-11.81628997519465,0.3437697616824568,2,0.03499889373779652,-0.3650007247924769,-1.7550001144409144,-1.6400012969970668,-1.2000007629394496,0,-0.02716692771050122,-1.2400073242745946,23.21999931335449,-2.7142960944595482,23.309999465942386,-1.2666590373012627,23.01000022888184,-0.02716692771050122
3094,2007-02-06,23.13999938964844,23.32999992370605,23.059999465942386,23.25,1130600.0,-0.002156151067600809,1.0,-1.5714441416894023,51.83486198397652,61.365790149329555,0.03148420759689685,-0.11866289301256217,-1.2216534065647764,-1.7427574423428212,46.01211133941206,0.27000045776366477,0.5441346591521636,0.058499431610112396,-0.589356099347583,0.7063549625678078,-0.2654283338687371,0.3824271970889619,0.4456728716401841,33.96227773119442,-16.986863686917673,0.32392776547884844,2,0.0850000381469691,-0.31499958038330433,-1.6824989318847692,-1.5900001525878942,-1.25,1,-0.0384615130995456,1.0000200774991093,23.190000534057614,-1.2400073242745946,23.21999931335449,-2.7142960944595482,23.309999465942386,-0.0384615130995456
3095,2007-02-07,23.26000022888184,23.46999931335449,23.13999938964844,23.26000022888184,1158000.0,0.005185861814978265,-1.7499801319239652,-0.0,50.471709147180896,59.3035079507214,-0.09716707786846257,-0.1726971360326779,-1.3058075675319643,-1.8294567879262935,46.204866034554435,0.3299999237060476,0.41413950066559835,0.13100023269653605,-0.4090151691543298,0.6710156345474019,-0.13900746822889687,0.40100793362196896,0.288131641797829,46.51177232483493,0.972382458406507,0.2700077009254333,2,-0.035000801086429334,-0.43500041961670277,-1.7225008010864293,-1.7100009918212926,-1.0599994659423864,2,-0.050730881064678046,1.0,23.13999938964844,1.0000200774991093,23.190000534057614,-1.2400073242745946,23.21999931335449,-0.050730881064678046
3096,2007-02-08,23.28000068664551,23.38999938964844,23.13999938964844,23.34000015258789,910500.0,0.0008598648996931413,2.125040233653077,-100.0,49.27539169759582,57.49501415734581,-0.11341783059458166,-0.15247203139035648,-1.2883450859311978,-1.8064404219722583,46.08925280658697,0.25,0.32816553536253323,0.12050065994263193,-0.3776420499940052,0.618643369879269,-0.12857069502568663,0.3695720149109505,0.2328432168617347,52.38123350938505,10.517693941978784,0.24907135496831828,2,-0.05500125885010121,-0.40500068664551137,-1.6700010299682653,-1.6850013732910227,-1.159999847412113,3,-0.04896912643353257,-1.7499801319239652,23.26000022888184,1.0,23.13999938964844,1.0000200774991093,23.190000534057614,-0.04896912643353257
3097,2007-02-09,23.21999931335449,23.399999618530273,23.20000076293945,23.29999923706055,938900.0,-0.0025773785017730866,-2.3333969131974523,1.333343929809143,33.53290062028795,54.54577563939044,-0.04042317317292543,-0.052639888158910964,-1.1943517193292017,-1.7063681815162468,45.867236360645215,0.19999885559082387,0.26066403946401806,0.03349933624267365,-0.4108463072538946,0.4778449797392419,-0.18867348550561047,0.25567215799095777,0.25967390101068233,39.02436755086934,3.217359489119758,0.22217282174828457,2,0.0050001144409215215,-0.3199996948242152,-1.5549998283386195,-1.6099996566772425,-0.8599987030029297,4,-0.03660630918417951,2.125040233653077,23.28000068664551,-1.7499801319239652,23.26000022888184,1.0,23.13999938964844,-0.03660630918417951
3098,2007-02-12,23.07999992370605,23.190000534057614,22.979999542236328,23.170000076293945,800200.0,-0.006029258991748554,2.2307579447754966,1.1250029802350254,38.35615185639998,51.25201710813361,0.10952637481841876,0.11615477525433704,-1.013871593147467,-1.5306969941467585,45.78190510070457,0.2399997711181605,0.19386374630674652,-0.12100000381470011,-0.5282449904851667,0.2862449828557665,-0.32462249714993163,0.08262248952053142,0.3684928428655674,20.408250649082145,-11.6347824685454,0.20362249333523244,2,0.14499950408935902,-0.06500053405761363,-1.3399996757507289,-1.4350004196166957,-0.629999160766598,0,-0.036828439526841894,-2.3333969131974523,23.21999931335449,2.125040233653077,23.28000068664551,-1.7499801319239652,23.26000022888184,-0.036828439526841894
3099,2007-02-13,23.170000076293945,23.26000022888184,23.07999992370605,23.20000076293945,1022100.0,0.0038994866934749517,1.4000101725518928,0.33334039757549944,47.10145027691127,50.122738244274274,0.014813476288086491,0.06907553388541743,-1.057964444962245,-1.5852575509187865,45.75672347473655,0.18000030517578836,0.14775811769216318,-0.05599985122680806,-0.37858168085251265,0.2665819783988965,-0.21729076603966035,0.10529106358604423,0.24918306935173717,38.775637307756966,6.733455069844595,0.1612909148128525,2,0.06499958038330078,-0.1550006866455078,-1.382500171661377,-1.5250005722045898,-0.639999389648434,1,-0.05092793704317167,2.2307579447754966,23.07999992370605,-2.3333969131974523,23.21999931335449,2.125040233653077,23.28000068664551,-0.05092793704317167
3100,2007-02-14,23.1200008392334,23.270000457763672,23.03000068664551,23.26000022888184,1249400.0,-0.002157929948032322,1.9999999999999556,4.666539513002133,47.79413517785343,48.54684502195824,0.09170051366193732,0.13049073148219037,-0.9571790427709281,-1.4955982090680244,44.962049411105596,0.2399997711181605,0.12578718942381073,-0.10899915695190288,-0.4261509784924584,0.20815266458865267,-0.26757506772218065,0.0495767538183749,0.2716312627419022,33.333636087029575,-1.5730621421408983,0.1585759107702774,2,0.10999870300292969,-0.07000064849853516,-1.1475014686584473,-1.350001335144043,-0.5300006866455078,2,-0.053200752808698515,1.4000101725518928,23.170000076293945,2.2307579447754966,23.07999992370605,-2.3333969131974523,23.21999931335449,-0.053200752808698515
3101,2007-02-15,23.3799991607666,23.56999969482422,23.1299991607666,23.1299991607666,1154000.0,0.011245601734235278,-2.5200042724609375,-1.7857220708446413,58.70964566323558,48.59930328528931,-0.17581272247017665,-0.12488429659579481,-1.175218051394701,-1.7135428856126858,44.24060689419134,0.4499988555908203,0.07718151173519061,0.14399919509887837,-0.18027483822102042,0.46827322841877717,-0.018137821561072798,0.30613621175882955,-0.4200000762939453,67.79652797982737,29.123676064687913,0.16213701665994978,2,-0.10499954223632812,-0.24499893188476562,-1.4074997901916504,-1.609999656677246,-0.37999916076660156,3,-0.050470420880393996,1.9999999999999556,23.1200008392334,1.4000101725518928,23.170000076293945,2.2307579447754966,23.07999992370605,-0.050470420880393996
3102,2007-02-16,23.15999984741211,23.479999542236328,23.1299991607666,23.399999618530273,1216700.0,-0.009409722893560568,-1.3333269755288104,-0.9599990844726562,51.999995640336465,47.67513800708644,0.03886801672863882,0.08780293724800714,-0.9162402725947807,-1.4662337084231893,43.08482071147368,0.35000038146972656,0.07261432752442332,-0.06850013732910298,-0.3925062870148679,0.2555060123566619,-0.23050321217198544,0.09350293751377947,-0.1878007507324213,30.50851841075874,-10.95209307114689,0.16200307484288287,2,0.11499977111816406,0.015000343322753906,-1.117499828338623,-1.369999885559082,-0.3400001525878906,4,-0.04490496610667816,-2.5200042724609375,23.3799991607666,1.9999999999999556,23.1200008392334,1.4000101725518928,23.170000076293945,-0.04490496610667816
3103,2007-02-19,23.21999931335449,23.32999992370605,23.03000068664551,23.15999984741211,584300.0,0.002590650532715122,1.142846438375764,-0.2499980131765979,50.29586533415335,47.5041383793283,-0.018359293937621146,-0.016352320761360062,-0.9331813913074107,-1.4982971614315979,41.25670126117677,0.29999923706053977,0.028381131659262593,0.018999385833737392,-0.1812001804418557,0.2191989521093305,-0.08110039730405916,0.11909916897153394,-0.2358442047119098,35.18499549652859,-5.324041110444696,0.10009978313779597,2,0.0550003051757848,-0.044999122619625354,-1.147499561309811,-1.3999996185302699,-0.5499992370605433,0,-0.037036982275375,-1.3333269755288104,23.15999984741211,-2.5200042724609375,23.3799991607666,1.9999999999999556,23.1200008392334,-0.037036982275375
3104,2007-02-20,23.38999938964844,23.43000030517578,23.10000038146973,23.32999992370605,1173400.0,0.007321278265334907,3.7142409503957206,1.0000000000001776,61.44577205776735,48.72347870272681,-0.16669754330520803,-0.19891361812862485,-1.0553256767394181,-1.6402067662581707,39.408134812534335,0.32999992370605113,0.005853284866883968,0.19049949645996378,-0.0031328706486277724,0.38413186356855533,0.093683312905668,0.28731568001425956,-0.3941273892822288,66.66654892888093,21.454634860669437,0.09681618355429583,2,-0.11499977111816762,-0.149999618530277,-1.282499790191654,-1.534999847412113,-0.8400001525878906,1,-0.040188056914828185,1.142846438375764,23.21999931335449,-1.3333269755288104,23.15999984741211,-2.5200042724609375,23.3799991607666,-0.040188056914828185
3105,2007-02-21,23.459999084472656,23.56999969482422,23.29999923706055,23.399999618530273,2152700.0,0.002992718967542718,-1.0769247698346038,0.9999999999998815,55.244747782871286,49.38674048997963,-0.22947576185404372,-0.2660126557143272,-1.0747023356240177,-1.6887686690389536,38.346097114283495,0.2700004577636683,-0.018705623114321668,0.24999923706054616,0.02465800731512857,0.47534046680596376,0.13732862218783737,0.36266985193325496,-0.45264453021728457,79.62947918690271,35.52131444659601,0.11267061487270823,2,-0.1849994659423828,-0.1849994659423828,-1.3274993896484375,-1.6049995422363281,-0.8799991607666051,2,-0.039641876987227875,3.7142409503957206,23.38999938964844,1.142846438375764,23.21999931335449,-1.3333269755288104,23.15999984741211,-0.039641876987227875
3106,2007-02-22,23.420000076293945,23.65999984741211,23.40999984741211,23.649999618530273,1208500.0,-0.0017049876274370934,1.0,-3.833359824522364,57.24641887670774,52.021575851804045,-0.1872173112086557,-0.21830413309469776,-0.9847908310072064,-1.6275064955409384,37.80172297770913,0.25,-0.01271045177685437,0.19800024032592844,-0.04544814856270207,0.44144862921455896,0.07627604588161319,0.3197244347702437,-0.40139261922719527,61.90474748789718,17.661508947445867,0.12172419444431598,2,-0.10000038146972656,-0.015000343322753906,-1.1050000190734863,-1.4099998474121094,-0.9600009918212891,3,-0.03543979167387756,-1.0769247698346038,23.459999084472656,3.7142409503957206,23.38999938964844,1.142846438375764,23.21999931335449,-0.03543979167387756
3107,2007-02-23,23.57999992370605,23.68000030517578,23.43000030517578,23.45000076293945,1310200.0,0.006831761182360507,-1.9411751506244987,-0.565214867397542,62.91390142912361,54.75021469321778,-0.3249530804503422,-0.35973102075674035,-1.09521368663032,-1.763659872651143,37.85758402833279,0.26000022888183594,-0.007005127459603244,0.33450012207030966,0.049398448866110556,0.6196017952745088,0.19194928546821188,0.47705095867240743,-0.535736771025487,84.61531689882473,38.60166035640792,0.14255083660209902,2,-0.2249994277954066,-0.1500005722045863,-1.1624999046325648,-1.5249996185302699,-1.0200004577636648,4,-0.024597113044218077,1.0,23.420000076293945,-1.0769247698346038,23.459999084472656,3.7142409503957206,23.38999938964844,-0.024597113044218077
3108,2007-02-26,23.729999542236328,23.79999923706055,23.54999923706055,23.54999923706055,1434800.0,0.006361306998117211,-1.777773068283075,1.3846266707748014,68.32302257310113,57.10816717057221,-0.4168948884587209,-0.48414758896399945,-1.1848116542506553,-1.8866229399503673,37.84125510519164,0.25,0.005122780440448338,0.45249977111816264,0.10421858521604221,0.8007809570202831,0.2783591781671042,0.6266403640692211,-0.6475921604060524,90.00002724788165,40.707892885594056,0.17414059295106002,2,-0.31499958038329723,-0.3000001907348633,-1.1825003623962402,-1.5450000762939453,-1.1700000762939418,0,-0.03834807690545583,-1.9411751506244987,23.57999992370605,1.0,23.420000076293945,-1.0769247698346038,23.459999084472656,-0.03834807690545583
3109,2007-02-27,23.209999084472656,23.920000076293945,23.1299991607666,23.68000030517578,2206500.0,-0.02191320976800437,-1.5079351623665616,-2.611113465858569,48.7561882186375,57.215061952881555,0.12222988918678368,0.03779040238008946,-0.6127528361301344,-1.3432932482377353,37.205210334160796,0.7900009155273438,0.04302207469017105,-0.06750068664550923,-0.41578187254762966,0.2807804992566112,-0.24164127959656767,0.1066399063055492,0.5900001525878942,10.126560885395037,-37.8848528910171,0.17414059295106002,2,0.2650012969970703,0.23000049591064453,-0.47499942779541016,-0.8549995422363281,-0.9499988555908168,1,-0.02326579187760358,-1.777773068283075,23.729999542236328,-1.9411751506244987,23.57999992370605,1.0,23.420000076293945,-0.02326579187760358
3110,2007-02-28,22.8700008392334,23.399999618530273,22.450000762939453,23.29999923706055,3170900.0,-0.014648783224929796,2.015873400322736,0.9148878319589713,41.20169811753222,55.2697344478034,0.47275110962529965,0.386582771027129,-0.22873177168770198,-0.9817059992683355,36.158982416491384,0.9499988555908203,0.07193847865131531,-0.40049896240234517,-0.7759827511305737,-0.025015173674116653,-0.5882408567664612,-0.21275706803822914,1.0499992370605469,28.571447107381182,-18.10700253953879,0.18774189436411487,2,0.3149995803833008,0.3149995803833008,-0.07250070571899414,-0.5100011825561523,-0.5799999237060547,2,-0.01399219896939774,-1.5079351623665616,23.209999084472656,-1.777773068283075,23.729999542236328,-1.9411751506244987,23.57999992370605,-0.01399219896939774
3111,2007-03-01,22.5,23.43000030517578,22.5,22.75,4041200.0,-0.016178435752335574,-6.44000244140625,0.5813975151146805,36.36361665957438,53.5323590054965,0.7876238107339049,0.7302282507032665,0.1799658417879364,-0.5906115019384401,34.64765957746801,0.9300003051757812,0.06935918272272801,-0.7299998283386238,-1.2386612550135894,-0.22133840166365815,-0.9843305416761083,-0.4756691150011392,1.4200000762939453,3.401310232346312,-42.417600408633554,0.25433071333748286,3,0.6850004196166992,0.6850004196166992,0.3400001525878906,-0.1400003433227539,0.0,3,0.0035555521647134825,2.015873400322736,22.8700008392334,-1.5079351623665616,23.209999084472656,-1.777773068283075,23.729999542236328,0.0035555521647134825
3112,2007-03-02,22.70000076293945,22.95000076293945,22.3700008392334,22.85000038146973,2581700.0,0.008888922797308796,2.314281666040014,0.5999984741211222,42.96296557935821,52.717592366074825,0.576092455277486,0.5157139781691704,0.0169479857311714,-0.7692591606564143,33.17683323082324,0.5799999237060511,0.07347535771500446,-0.5039991378784201,-1.0652528468270397,0.05725457107019949,-0.7846259923527299,-0.2233722834041103,1.1611993408203176,21.29032813795898,-26.596831161966563,0.28062685447431035,3,0.4449996948242223,0.4449996948242223,0.1649990081787145,-0.3400011062622035,-0.4600009918212855,4,-0.010572760810591109,-6.44000244140625,22.5,2.015873400322736,22.8700008392334,-1.5079351623665616,23.209999084472656,-0.010572760810591109
3113,2007-03-05,22.559999465942386,22.649999618530273,22.18000030517578,22.479999542236328,2101100.0,-0.006167457810205557,2.6153761508271285,-0.5333341810459911,38.90906442685831,50.21351374041826,0.6846226678850549,0.6388514262857861,0.1891993536349048,-0.607863378651377,32.48192829016382,0.5200004577636683,0.0321604086185765,-0.6125003814697223,-1.2434516612886952,0.018450898349250622,-0.9279760213792088,-0.29702474156023584,1.2117286819458002,21.839035100700553,-26.07703881428117,0.3154756399094871,3,0.4900007247924769,0.4900007247924769,0.40500020980834606,-0.19999980926514027,-0.6199989318847727,0,0.0,2.314281666040014,22.70000076293945,-6.44000244140625,22.5,2.015873400322736,22.8700008392334,0.0
3114,2007-03-06,22.25,22.76000022888184,22.190000534057614,22.65999984741211,2299200.0,-0.013741111404296569,-1.1509471987101956,-5.125002980234854,35.54814160021034,48.02500194234482,0.9117920478189241,0.9262447045660451,0.5281892096153875,-0.2764581374718418,31.442998040029057,0.5699996948242259,0.008692382522283992,-0.8779998779296889,-1.6321208302822896,-0.12387892557708824,-1.2550603541059893,-0.5009394017533886,1.3943899204711947,5.5999755859375,-42.33644655955576,0.3770604761763011,3,0.8000001907348633,0.8000001907348633,0.7574996948242188,0.1099996566772461,-0.059999465942386365,1,0.013932560267073457,2.6153761508271285,22.559999465942386,2.314281666040014,22.70000076293945,-6.44000244140625,22.5,0.013932560267073457
3115,2007-03-07,22.07999992370605,22.43000030517578,22.020000457763672,22.43000030517578,2728000.0,-0.0076404528671437655,1.3428537174184336,0.8536597847021365,27.739725132599915,44.74648041522173,0.9671604753662848,1.0575295259993673,0.7170977257956146,-0.08757990853813524,30.196515487117136,0.4099998474121094,-0.023230395411008686,-0.9889999389648487,-1.8730786716557226,-0.10492120627397483,-1.4310393053102857,-0.5469605726194118,1.4472388275415113,4.255281733008786,-39.46832288313371,0.4420393663454366,3,0.8900003433227575,0.8900003433227575,0.9924998283386266,0.27999973297119496,0.0699996948242223,2,0.0081521877625792,-1.1509471987101956,22.25,2.6153761508271285,22.559999465942386,2.314281666040014,22.70000076293945,0.0081521877625792
3116,2007-03-08,22.13999938964844,22.299999237060547,21.670000076293945,22.13999938964844,2645200.0,0.0027173671263454047,2.937498509882547,-0.0,31.521719600230625,41.25846021201139,0.7895256652680089,0.9568006553188866,0.6832189720712485,-0.12672362731776943,29.151901970815796,0.6299991607666016,-0.09508555693974685,-0.8720004081726032,-1.841657711703668,0.09765689535846178,-1.3568290599381356,-0.3871717564070707,1.2365155322507313,36.718676658386975,-8.31812825939351,0.4848286517655325,3,0.6550006866455043,0.6550006866455043,0.9574999809265101,0.22000026702880504,0.020000457763668322,3,0.006775136857006148,1.3428537174184336,22.07999992370605,-1.1509471987101956,22.25,2.6153761508271285,22.559999465942386,0.006775136857006148
3117,2007-03-09,22.3700008392334,22.5,21.96999931335449,22.040000915527344,1726200.0,0.010388502977669134,-1.2553070607952996,100.0,35.494908095750276,37.61089193675019,0.41329854046926684,0.6955137436493644,0.4812598777862789,-0.33368148075437176,27.798118208371513,0.5300006866455114,-0.15969165531202734,-0.5994990348815925,-1.6046323440760695,0.40563427431288446,-1.102065689478831,-0.09693238028435402,0.8017323011931481,64.22024449056279,17.19628256343954,0.502566654597238,3,0.4249992370605469,0.4249992370605469,0.7274985313415527,-0.010001182556152344,-0.4900016784667969,4,0.00581131675858515,2.937498509882547,22.13999938964844,1.3428537174184336,22.07999992370605,-1.1509471987101956,22.25,0.00581131675858515
3118,2007-03-12,22.229999542236328,22.479999542236328,22.11000061035156,22.25,1180500.0,-0.006258439505801516,-1.8461640036972953,-0.06060746178077046,30.00001315412149,35.526872485137304,0.3555372508717163,0.8101045590314584,0.6482548753994095,-0.17313278597372062,27.497456302560714,0.3699989318847692,-0.23555023053278035,-0.6970003128051765,-1.7530522504645845,0.3590516248542315,-1.2250262816348787,-0.16897434397547428,0.7615256304943046,51.37609060079706,6.554363337613324,0.5280259688297035,3,0.32000064849853516,0.5650005340576172,0.867499828338623,0.13000011444091797,-0.529998779296875,0,0.0004498528604481855,-1.2553070607952996,22.3700008392334,2.937498509882547,22.13999938964844,1.3428537174184336,22.07999992370605,0.0004498528604481855
3119,2007-03-13,21.989999771118164,22.21999931335449,21.950000762939453,22.1200008392334,1718700.0,-0.01079621124877539,-1.5714259763850706,6.499904634751097,26.058655599494273,33.844312205355315,0.4517915923499167,1.008895587998861,0.9065685331292919,0.0871854176036635,27.120328602326516,0.279998779296875,-0.35111288714400857,-0.8780000686645515,-2.006270012581531,0.25026987525242816,-1.4421350406230395,-0.31386509670606344,0.842942390040065,38.554183643220064,-1.7875725149362225,0.564134971958489,3,0.5600004196166992,0.8050003051757812,1.0349998474121094,0.36999988555908203,-0.5100002288818359,1,-0.0022737261291935207,-1.8461640036972953,22.229999542236328,-1.2553070607952996,22.3700008392334,2.937498509882547,22.13999938964844,-0.0022737261291935207
3120,2007-03-14,21.88999938964844,22.11000061035156,21.61000061035156,21.86000061035156,2814000.0,-0.0045475389954784395,1.1276540484384452,-0.23075794477542952,25.559117696705073,32.64381232059206,0.4449510315257861,1.066713557266489,1.0228088343515473,0.20489361985658405,27.207287786490543,0.5,-0.5066195933350919,-0.9165003776550265,-2.118608373818031,0.2856076185079779,-1.5175543757365269,-0.31544637957352606,0.8033897213260737,31.460558574931664,-5.899424331658256,0.6010539980815017,3,0.3900012969970632,0.8750009536743129,1.1350002288818324,0.47000026702880504,-0.18999862670898793,2,0.013704940738876514,-1.5714259763850706,21.989999771118164,-1.8461640036972953,22.229999542236328,-1.2553070607952996,22.3700008392334,0.013704940738876514
3121,2007-03-15,22.200000762939453,22.209999084472656,21.90999984741211,22.18000030517578,2587400.0,0.014161780810172608,14.001049117787316,0.666709053916424,28.963456297062194,31.088311289225835,0.09825177641162242,0.6996483240172751,0.7326620692308481,-0.09228339531811258,26.41850738132031,0.3199996948242152,-0.5885544005543153,-0.5474990844726548,-1.746917534839671,0.6519193658943614,-1.1472083096561612,0.052210140710851505,0.3417139579478494,66.29219743857918,33.46761291986567,0.5997092251835079,3,-0.015000343322753906,0.5649995803833008,0.8249988555908203,0.15999889373779297,-0.9400005340576136,3,-0.002252303724811222,1.1276540484384452,21.88999938964844,-1.5714259763850706,21.989999771118164,-1.8461640036972953,22.229999542236328,-0.002252303724811222
3122,2007-03-16,22.1200008392334,22.200000762939453,21.950000762939453,22.18000030517578,2352900.0,-0.0036036000430957893,3.999980926586431,-2.999904634751097,24.922176132984134,29.53421258990648,0.09758915156804449,0.7354459256968653,0.8332859003729141,-0.006021291989036115,25.587100302922615,0.25,-0.6322029438946544,-0.5754990577697754,-1.7897036532971242,0.6387055377575734,-1.1826013555334498,0.031603239993899024,0.29127390617890114,58.62078793326481,31.664138614768493,0.6071022977636737,3,0.06499958038330078,0.6449995040893555,0.9299988746643066,0.23999881744384766,-0.8500003814697266,4,0.0018082733571946896,14.001049117787316,22.200000762939453,1.1276540484384452,21.88999938964844,-1.5714259763850706,21.989999771118164,0.0018082733571946896
3123,2007-03-19,22.36000061035156,22.40999984741211,22.100000381469727,22.15999984741211,1541000.0,0.010849898825161075,1.0666683620919852,-3.333375719235723,35.49492698054756,29.528299854388393,-0.19418449821271366,0.45082791747347173,0.6113212396580465,-0.24532527560417705,24.962634094563825,0.3099994659423828,-0.6266472994678196,-0.2924993515014691,-1.4892819720639103,0.9042832690609721,-0.8908906617826879,0.30589195877974973,-0.75,93.75008940705202,61.99332135338827,0.5983913102812202,3,-0.3050003051757777,0.40499973297119496,0.7024989128112828,-9.536743128535363e-07,-0.8100013732910121,0,-0.02146696943124149,3.999980926586431,22.1200008392334,14.001049117787316,22.200000762939453,1.1276540484384452,21.88999938964844,-0.02146696943124149
3124,2007-03-20,22.450000762939453,22.53000068664551,22.13999938964844,22.399999618530273,2234827.0,0.004025051436994609,2.714280524245794,0.25000476835339663,42.16419530352038,31.131018762268447,-0.2825435168898025,0.3022933917934765,0.5285234690548535,-0.3265946814844298,23.910425977254267,0.3900012969970703,-0.6574023217341392,-0.1554992675781257,-1.303155157031238,0.9921566218749867,-0.7293272123046819,0.41832867714843047,-0.824000167846684,91.30435684002083,56.701461919919474,0.5738279447265566,3,-0.38000011444091797,0.3149995803833008,0.6699986457824707,-0.09000110626220703,-1.210000991821289,1,-0.03340757124775262,1.0666683620919852,22.36000061035156,3.999980926586431,22.1200008392334,14.001049117787316,22.200000762939453,-0.03340757124775262
3125,2007-03-21,22.53000068664551,22.56999969482422,22.40999984741211,22.489999771118164,1401900.0,0.003563470868033214,1.6666878596178911,0.8000000000000711,50.62762808536931,33.25389748283941,-0.32631331398474117,0.15710269811358657,0.4648635112254631,-0.39283921395822574,22.415097269913293,0.15999984741210938,-0.6644174411007384,-0.02899942398071076,-1.1039367156205167,1.0459378676590951,-0.5664680698006137,0.5084692218391922,-0.8678400878906309,93.9395428142074,53.10175940606889,0.5374686458199026,3,-0.44000053405762074,0.23499965667724254,0.5949988365173304,-0.17000102996826527,-0.7500000000000036,2,-0.04660457667147622,2.714280524245794,22.450000762939453,1.0666683620919852,22.36000061035156,3.999980926586431,22.1200008392334,-0.04660457667147622
3126,2007-03-22,22.59000015258789,22.88999938964844,22.450000762939453,22.75,2356600.0,0.002663092060087857,-1.0000000000000162,-3.9999046347507416,47.55554613656601,34.593968376263376,-0.352876003938821,0.03344839619942874,0.4106324336235794,-0.44067049364100086,20.29547130245823,0.4399986267089879,-0.6306831837234839,0.07250003814697337,-0.9236793398667942,1.068679416160741,-0.42558965085990863,0.5705897271538554,-0.8733692080688513,68.08514092080408,23.751317101687178,0.4980896890068831,3,-0.3400001525878906,0.17500019073486328,0.5499997138977051,-0.23000049591064453,-0.20000076293944957,3,-0.039397936415971224,1.6666878596178911,22.53000068664551,2.714280524245794,22.450000762939453,1.0666683620919852,22.36000061035156,-0.039397936415971224
3127,2007-03-23,23.0,23.10000038146973,22.75,22.809999465942386,2540900.0,0.018149616850053008,-1.2580708673529262,-1.1875044703525992,58.730161132963936,37.7862070405792,-0.742158393337089,-0.44504943337867076,0.010961753682259712,-0.836633161964432,18.203565430347062,0.5100002288818395,-0.5435900620185237,0.5114998817443848,-0.3830277768443011,1.4060275403330706,0.06423605245004183,0.9587637110387277,-1.1894995798706098,89.99996185302702,41.05181966095443,0.44726382929434344,3,-0.6449995040893555,-0.2349996566772461,0.2049999237060547,-0.6400003433227539,-0.14999961853026988,4,-0.07565216396165919,-1.0000000000000162,22.59000015258789,1.6666878596178911,22.53000068664551,2.714280524245794,22.450000762939453,-0.07565216396165919
3128,2007-03-26,22.81999969482422,23.13999938964844,22.70000076293945,22.81999969482422,1720000.0,-0.007826100225033938,-2.666687859617842,0.0,61.92466382027852,41.77131906511079,-0.5248599149324811,-0.35491631866898743,0.19586638111633903,-0.6436595376206782,15.674440541977102,0.4399986267089915,-0.4770020031528901,0.3769995689392083,-0.32307860568990776,1.0770777435683243,0.02696048162464848,0.7270386562537681,-0.880549278560796,68.00003051757777,13.008130394399501,0.35003908731455846,3,-0.44499969482421875,-0.054999351501464844,0.4050002098083496,-0.4200000762939453,0.8500003814697266,0,-0.06792284214675515,-1.2580708673529262,23.0,-1.0000000000000162,22.59000015258789,1.6666878596178911,22.53000068664551,-0.06792284214675515
3129,2007-03-27,22.670000076293945,23.040000915527344,22.59000015258789,22.85000038146973,1413600.0,-0.0065731647912464775,-1.6470621234390603,-100.0,62.44724617806416,45.87000000748402,-0.29978388228276387,-0.2608186524494158,0.3529970073201518,-0.4823851530840457,14.927186652665986,0.4500007629394531,-0.43831556504391855,0.2539999008178704,-0.3575867361367102,0.865586537772451,-0.05179341765942169,0.5597932192951625,-0.5864837832243204,35.616492043999514,-24.727756568213266,0.30579331847729035,3,-0.14500045776367188,0.0950002670288086,0.554999828338623,-0.2700004577636719,0.8400001525878942,1,-0.04940453619162466,-2.666687859617842,22.81999969482422,-1.2580708673529262,23.0,-1.0000000000000162,22.59000015258789,-0.04940453619162466
3130,2007-03-28,22.54999923706055,22.649999618530273,22.46999931335449,22.51000022888184,1417300.0,-0.00529337621656556,-1.9999841055389236,-0.22221633535370222,58.436196549196225,49.1447489243878,-0.0852852235554522,-0.17499270488835705,0.46630869036919975,-0.3524912589280298,15.219043498193496,0.20000076293945668,-0.3698798593584769,0.1499991416931188,-0.4273633939491539,0.7273616773353915,-0.13868212612801756,0.43868040951425513,-0.33970497240146713,14.49256132552745,-46.8226264833455,0.2886812678211368,3,-0.004999160766605115,0.21500110626220348,0.7075004577636683,-0.149999618530277,0.7400016784667933,2,-0.05809310466802253,-1.6470621234390603,22.670000076293945,-2.666687859617842,22.81999969482422,-1.2580708673529262,23.0,-0.05809310466802253
3131,2007-03-29,22.57999992370605,22.75,22.520000457763672,22.65999984741211,1808800.0,0.0013304074350564132,-1.3000085831179606,-2.0000476848982816,54.70849256391742,52.45433963893595,-0.06226193008134118,-0.20943029820330494,0.42402670659324926,-0.37344169741188793,15.541284615021537,0.22999954223632812,-0.2577661630943844,0.17599983215331605,-0.40537432426382836,0.7573739885704605,-0.11468724605525793,0.46668691036189003,-0.25814104404824434,16.417999675465918,-42.69024128358474,0.2906870782085729,3,0.039999961853030896,0.18500041961670277,0.6949996948242223,-0.1800003051757777,0.2600002288818395,3,-0.03542955003381765,-1.9999841055389236,22.54999923706055,-1.6470621234390603,22.670000076293945,-2.666687859617842,22.81999969482422,-0.03542955003381765
3132,2007-03-30,22.459999084472656,22.6299991607666,22.399999618530273,22.54999923706055,1981100.0,-0.005314474740427677,-1.1904813805631245,1.1250029802350754,55.20360272655567,54.64419249960351,0.12408882136673327,-0.11418606919188434,0.527841970079006,-0.25186240795945025,15.626555361827632,0.22999954223632812,-0.1290009331123514,0.06799907684326101,-0.4973364119595658,0.6333345656460878,-0.21466866755815062,0.35066682124467263,0.6800003051757848,8.108038445974294,-49.83109891655749,0.2826677444014132,3,0.1800003051757848,0.30500125885009766,0.9025006294250488,-0.029999732971191406,0.13000106811523438,4,-0.0031166383649858798,-1.3000085831179606,22.57999992370605,-1.9999841055389236,22.54999923706055,-1.6470621234390603,22.670000076293945,-0.0031166383649858798
3133,2007-04-02,22.559999465942386,22.899999618530273,22.479999542236328,22.540000915527344,1770000.0,0.004452376916562972,-4.999945504829634,-0.2222057389904092,63.76808522793259,57.04462471342709,0.06195720619525957,-0.22576135260169394,0.3976548388418557,-0.34649337520550105,15.288053238465166,0.4400005340576172,-0.02256914160072654,0.16799945831299112,-0.3973360304898357,0.7333349471158179,-0.1146682860884205,0.45066720271440275,0.5651999282836897,24.999925494345575,-33.929300948921686,0.2826677444014132,4,0.2100000381469691,0.20500087738036754,0.8325004577636683,-0.13000011444092152,0.2600002288818324,0,0.012854650815268931,-1.1904813805631245,22.459999084472656,-1.3000085831179606,22.57999992370605,-1.9999841055389236,22.54999923706055,0.012854650815268931
3134,2007-04-03,22.559999465942386,22.709999084472656,22.489999771118164,22.68000030517578,1467100.0,0.0,1.4444585730785942,-6.000476871720263,67.00505107716629,58.864338379182314,0.08850909581761712,-0.2122271815557255,0.37812898836934394,-0.3394727286649051,15.296987452159142,0.2199993133544922,0.1115362935645976,0.1524994850158734,-0.413441715790281,0.7184406858220278,-0.13047111538720557,0.4354700854189524,0.5506959327697736,31.999969482422586,-29.147906667396512,0.2829706004030773,4,0.2100000381469691,0.20500087738036754,0.8625001907348597,-0.13000011444092152,0.36000061035155895,1,0.049202155878915965,-4.999945504829634,22.559999465942386,-1.1904813805631245,22.459999084472656,-1.3000085831179606,22.57999992370605,0.049202155878915965
3135,2007-04-04,22.26000022888184,22.739999771118164,22.239999771118164,22.739999771118164,2209500.0,-0.013297838836983988,1.0833353201567206,3.999968211078528,51.53059784644889,59.306010791391515,0.3868639338794111,0.10745808563109804,0.6601942259199767,-0.034126051001759805,14.816416450965836,0.5,0.17939776601457424,-0.15649976730346182,-0.7059980527349552,0.39299851812803155,-0.43124891001920673,0.11824937541228309,0.8364812542266833,3.030373089039061,-55.092887569841054,0.27474914271574596,4,0.4299993515014613,0.2600002288818324,1.1974997520446742,0.1799993515014613,0.7800006866455043,2,0.05615453670922044,1.4444585730785942,22.559999465942386,-4.999945504829634,22.559999465942386,-1.1904813805631245,22.459999084472656,0.05615453670922044
3136,2007-04-05,22.290000915527344,22.3700008392334,22.100000381469727,22.209999084472656,1505900.0,0.0013477397276293601,1.2499880791544147,-0.1666706403134425,54.45025968877295,58.83046618648141,0.34624444373109853,0.09409566461865637,0.6144950347832108,-0.05759253584626478,13.670869074973298,0.2700004577636719,0.21734783434617455,-0.133999156951905,-0.6715724853436669,0.40357417143985685,-0.40278582114778416,0.13478750724397415,0.7722212991015631,23.750089407052428,-32.89291688253428,0.26878666419588065,4,0.3299989700317383,0.22999954223632812,0.8949995040893555,0.17999935150146484,0.7299995422363281,3,0.044863165496928925,1.0833353201567206,22.26000022888184,1.4444585730785942,22.559999465942386,-4.999945504829634,22.559999465942386,0.044863165496928925
3137,2007-04-10,22.5,22.670000076293945,22.18000030517578,22.270000457763672,1518400.0,0.00942122368090037,-1.390243675508704,2.8749284760633227,53.72338590713664,57.9192130850212,0.0646614975893236,-0.11137510879573753,0.39317062901159616,-0.26296338950555054,12.967254580388685,0.48999977111816406,0.22781750785170019,0.06949996948242188,-0.4684677910157866,0.6074677299806304,-0.1994839107666806,0.33848384973152434,0.5044889046393557,50.0,-1.8686899875646645,0.26898388024910413,4,0.07000064849853516,-0.125,0.6850004196166992,0.015000343322753906,0.43000030517578125,1,0.015111117892795178,1.2499880791544147,22.290000915527344,1.0833353201567206,22.26000022888184,1.4444585730785942,22.559999465942386,0.015111117892795178
3138,2007-04-11,22.239999771118164,22.440000534057614,22.170000076293945,22.40999984741211,1790800.0,-0.011555565728081585,1.3478152703028106,-0.7391322375731842,44.8780274490575,55.967077670687125,0.26120514787306703,0.1574871749147384,0.6392355808067123,0.0013178942486220535,12.215610374438794,0.3299999237060547,0.2363526665558453,-0.19100027084350657,-0.7282014252970939,0.3462008836100807,-0.45960084807029844,0.0776003063832853,0.7102198221310125,21.874925494122976,-23.972469839182565,0.268600577226793,4,0.26000022888183594,0.13500022888183594,0.9050006866455078,0.3249998092651367,1.0300006866455078,2,0.015737427386319114,-1.390243675508704,22.5,1.2499880791544147,22.290000915527344,1.0833353201567206,22.26000022888184,0.015737427386319114
3139,2007-04-12,21.940000534057614,22.239999771118164,21.739999771118164,22.200000762939453,2963600.0,-0.013489174467085308,1.941191650257774,1.529412424687833,37.00440454604248,53.58576744811449,0.4992675592827851,0.47805886119163077,0.9176576921112058,0.30613255844335896,11.331160770682661,0.5,0.16910537034510043,-0.4884995460510275,-1.0347313097283006,0.057732217626245586,-0.7616154278896623,-0.21538366421239274,0.9592059064847973,20.000076293944957,-18.947555954626345,0.273115881838636,4,0.3799991607666051,0.43499946594238637,1.1099996566772496,0.7599992752075231,1.1700000762939453,3,0.04010935001576588,1.3478152703028106,22.239999771118164,-1.390243675508704,22.5,1.2499880791544147,22.290000915527344,0.04010935001576588
3140,2007-04-13,22.190000534057614,22.290000915527344,21.899999618530273,22.01000022888184,1698300.0,0.011394712575869104,1.052632635647242,-0.692308256611488,41.86992973051335,52.15926046662514,0.2154928695640308,0.26528803018392466,0.6549882619326617,0.06133291501108218,9.66724031565375,0.3900012969970703,0.10695579311353143,-0.25349960327148935,-0.7518447423585215,0.2448455358155428,-0.5026721728150036,-0.004327033727975049,0.6164693729308581,48.38716293263947,12.583039875134865,0.24917256954351596,4,0.12999916076660512,0.18499946594238637,0.8599996566772496,0.5599994659423864,0.9200000762939453,4,0.03289768024637563,1.941191650257774,21.940000534057614,1.3478152703028106,22.239999771118164,-1.390243675508704,22.5,0.03289768024637563
3141,2007-04-16,22.149999618530273,22.270000457763672,22.07999992370605,22.209999084472656,1474700.0,-0.001802655005165299,1.111091095970285,-0.3333298012122371,29.665082686675717,49.321647128860704,0.21018717442850132,0.31763629639289803,0.671922365209177,0.10731239917670621,8.257797403252528,0.19000053405762074,0.04875484576902167,-0.29100046157837056,-0.7949591111624486,0.21295818800570743,-0.5429797863704096,-0.03902113678633157,0.5711526775885751,44.08599063143473,14.511971407110579,0.2519793247920382,4,0.1700000762939453,0.22500038146972656,0.8200006484985352,0.6000003814697266,1.0400009155273402,0,0.04018064615461725,1.052632635647242,22.190000534057614,1.941191650257774,21.940000534057614,1.3478152703028106,22.239999771118164,0.04018064615461725
3142,2007-04-17,22.15999984741211,22.350000381469727,21.96999931335449,22.06999969482422,1661800.0,0.00045147760966424144,-1.620688747993962,-1.5000158947134183,32.81252173083749,45.88214007362792,0.1711556889756558,0.3275816191622489,0.6413973577282022,0.10500630634910024,6.870150306362673,0.3800010681152379,0.006928692106654921,-0.28300018310546804,-0.7818870797760518,0.21588671356511568,-0.5324436314407599,-0.03355673477017618,0.4826602467066827,59.99994550438448,33.82890695472105,0.249443448335292,4,0.07999992370605469,0.21500015258789062,0.6350002288818359,0.6149997711181641,0.7399997711181641,1,0.03880869207009474,1.111091095970285,22.149999618530273,1.052632635647242,22.190000534057614,1.941191650257774,21.940000534057614,0.03880869207009474
3143,2007-04-18,21.8799991607666,22.170000076293945,21.75,22.06999969482422,2229600.0,-0.01263541013418401,1.153839382216723,-2.1111134658585176,30.731713671110185,41.8517692507328,0.38504620568017955,0.6005695046590205,0.8981635551398668,0.3940251427472674,6.3141584792116054,0.4200000762939453,-0.0353865853338462,-0.5390007972717292,-1.097340375220302,0.01933878067684347,-0.8181705862460156,-0.2598310082974429,0.6904481075121396,22.95069665057408,-1.9418819458736145,0.27916978897428674,4,0.3600006103515625,0.49500083923339844,0.9150009155273438,0.8950004577636719,1.1400012969970703,2,0.047989085223182126,-1.620688747993962,22.15999984741211,1.111091095970285,22.149999618530273,1.052632635647242,22.190000534057614,0.047989085223182126
3144,2007-04-19,21.700000762939453,21.799999237060547,21.450000762939453,21.700000762939453,2758500.0,-0.008226618132138985,2.5000381475547417,-0.0,29.857861889919604,39.443687477785105,0.4807844485463484,0.7604895374979606,1.0539687547366228,0.5817672121785797,6.338486830338924,0.42999839782714844,-0.078621395797569,-0.6814991950988762,-1.325279713940752,-0.03771867625700054,-1.0033894545198123,-0.35960893567794017,0.8040107055664407,27.77778955153976,1.50483690605434,0.3218902594209374,4,0.3599996566772461,0.5949993133544922,0.9724993705749512,1.0749988555908203,1.2099990844726562,3,0.07235021380762152,1.153839382216723,21.8799991607666,-1.620688747993962,22.15999984741211,1.111091095970285,22.149999618530273,0.07235021380762152
3145,2007-04-20,21.479999542236328,21.920000076293945,21.450000762939453,21.71999931335449,3025600.0,-0.01013830474507893,-2.1333566455796804,-100.0,26.086960127311343,36.29220974873381,0.646492576714568,0.9463118880087862,1.2428529548779252,0.8129418806965347,6.352045971587103,0.4699993133544922,-0.16149903109810282,-0.8490003585815415,-1.6035206113491007,-0.09448010581398236,-1.226260484965323,-0.4717402321977602,0.9186108557129202,3.3331991124467266,-23.187226097927024,0.37726012638378015,4,0.5800008773803711,0.8150005340576172,1.1925005912780762,1.3150005340576172,1.510000228881836,4,0.07588459510486234,2.5000381475547417,21.700000762939453,1.153839382216723,21.8799991607666,-1.620688747993962,22.15999984741211,0.07588459510486234
3146,2007-04-23,21.700000762939453,21.770000457763672,21.399999618530273,21.46999931335449,1862000.0,0.010242142709106394,1.0,-0.9583402872152179,34.16671170125852,34.11924594808068,0.3732497547611153,0.6916781293620566,0.9930048082834269,0.6058261895067432,7.365253090415832,0.37000083923339844,-0.25271819967035825,-0.5844991683959968,-1.3781705433925353,0.2091722066005417,-0.9813348558942643,-0.18766348089772933,0.6037486715088143,31.579042471600605,2.616818273005464,0.3968356874982689,4,0.2199993133544922,0.5699987411499023,0.8224997520446777,1.0649995803833008,1.289999008178711,0,0.06497694920915342,-2.1333566455796804,21.479999542236328,2.5000381475547417,21.700000762939453,1.153839382216723,21.8799991607666,0.06497694920915342
3147,2007-04-24,21.26000022888184,21.559999465942386,21.1200008392334,21.149999618530273,2734700.0,-0.020276521593910357,-4.17651018759541,0.47826050901010037,26.277400716995515,32.05250964451824,0.6915864277769721,1.0483899630773728,1.3993645123840608,1.0545281222276621,8.090519511552438,0.5799999237060547,-0.3006301731468959,-0.9374997138977008,-1.7808479314794035,-0.09415149631599817,-1.359173822688554,-0.5158256051068477,0.9352992276562695,13.333284892698277,-15.46382385685989,0.42167410879085215,4,0.475000381469723,0.8699998855590785,1.215000152587887,1.5050001144409144,1.8799991607666016,1,0.09078082240816987,1.0,21.700000762939453,-2.1333566455796804,21.479999542236328,2.5000381475547417,21.700000762939453,0.09078082240816987
3148,2007-04-25,21.270000457763672,21.540000915527344,21.170000076293945,21.31999969482422,1992300.0,0.0004703776469505705,-1.9600067138671875,-0.45453599667081346,26.545488846179566,30.890407900089027,0.5917508330958796,0.9658324720386986,1.3596593453173824,1.0570482180670133,9.00081417649107,0.37000083923339844,-0.3629647075968059,-0.8499995231628432,-1.7362686397268057,0.03626959340111924,-1.2931340814448227,-0.40686496488086377,0.7747571923517782,18.74997019764919,-9.2436972096054,0.4431345582819808,4,0.4650001525878906,0.8599996566772461,1.2049999237060547,1.494999885559082,2.0100002288818395,2,0.07663371535902552,-4.17651018759541,21.26000022888184,1.0,21.700000762939453,-2.1333566455796804,21.479999542236328,0.07663371535902552
3149,2007-04-26,21.549999237060547,21.989999771118164,21.350000381469727,21.489999771118164,3044600.0,0.013164023190919805,-2.7647217220081117,-1.2000076295109483,36.99632573584831,30.348896345126246,0.2800643118786965,0.629920166320332,1.0496953688198545,0.793081417192969,9.764463105356452,0.7199993133544922,-0.439462134392258,-0.5140007019042976,-1.3954680368504597,0.36746663304186455,-0.9547343693773804,-0.07326703443121474,-0.42999839782714844,49.425163878718784,17.518935485047155,0.4407336674730819,4,0.18500137329101562,0.5800008773803711,0.8600010871887207,1.215001106262207,1.6300010681152344,3,0.06821351613670101,-1.9600067138671875,21.270000457763672,-4.17651018759541,21.26000022888184,1.0,21.700000762939453,0.06821351613670101
3150,2007-04-27,21.239999771118164,21.450000762939453,21.170000076293945,21.399999618530273,2789500.0,-0.014385126539088744,1.1538337392529123,-2.666687859617891,32.558121851053144,30.670345141168184,0.49297633995093904,0.8819644962357316,1.3271214706887555,1.1197084111286344,10.53205063009068,0.37999916076660156,-0.48932737482238764,-0.758500194549562,-1.681613140374985,0.16461275127586106,-1.2200566674622735,-0.29694372163685046,-0.10259895324707102,13.792997610330387,-18.354070304739423,0.4615564729127117,4,0.49500083923339844,0.8900003433227539,1.1775007247924805,1.5250005722045898,1.9600009918212855,4,0.07862523984415426,-2.7647217220081117,21.549999237060547,-1.9600067138671875,21.270000457763672,-4.17651018759541,21.26000022888184,0.07862523984415426
3151,2007-04-30,21.780000686645508,21.82999992370605,21.229999542236328,21.229999542236328,2433900.0,0.025423772191449423,-1.1818150291823604,-3.4375104308227833,39.22157381291889,31.38246203917723,-0.11737118694547632,0.29403180820951036,0.7517686513258113,0.593257055125143,11.196168893893264,0.600000381469723,-0.48369730307104675,-0.17849931716919087,-1.0640860059431567,0.707087371604775,-0.6212926615561756,0.2642940272177938,-0.6255478897094733,75.86214456404973,44.0742407207655,0.4427933443869831,4,-0.13500022888183594,0.34999942779541016,0.6474995613098145,0.9849996566772461,1.2199993133544922,0,0.05555551176885731,1.1538337392529123,21.239999771118164,-2.7647217220081117,21.549999237060547,-1.9600067138671875,21.270000457763672,0.05555551176885731
3152,2007-05-02,22.38999938964844,22.670000076293945,22.059999465942386,22.059999465942386,4983700.0,0.02800728575628364,-2.6969742507874823,0.5999986128402442,52.03251486206878,33.74921772706152,-0.7725559691135011,-0.3388531606792604,0.11986972354167946,-0.00014611841708145334,11.967750710373293,0.8899993896484375,-0.4952553763090357,0.4349993705749533,-0.4427607411262535,1.3127594822761601,-0.0038806852756501087,0.8738794264255567,-1.2199993133544957,81.33328755696638,46.29658827928795,0.43888005585060297,5,-0.4949989318847692,-0.2599992752075231,0.1175007820129359,0.37500095367431285,0.010000228881832385,2,0.026797695302623437,-1.1818150291823604,21.780000686645508,1.1538337392529123,21.239999771118164,-2.7647217220081117,21.549999237060547,0.026797695302623437
3153,2007-05-03,22.85000038146973,23.18000030517578,22.729999542236328,22.79999923706055,6138100.0,0.020544930967437258,-3.7368368217636134,0.15151865445192614,61.81817281063766,37.30036338491908,-1.2074708318449012,-0.8179508074607007,-0.35907203458816994,-0.4394308456785616,12.90527971960486,0.7900009155273402,-0.46538438878282307,0.8805003166198766,-0.04748501181138565,1.8084856450511388,0.4165076524042455,1.3444929808355077,-1.620000839233402,83.58209521749008,44.71657499573625,0.4639926642156315,5,-0.6999998092651403,-0.6999998092651403,-0.2899999618530309,-0.08500003814697621,-0.4799995422363317,3,0.012691422465528124,-2.6969742507874823,22.38999938964844,-1.1818150291823604,21.780000686645508,1.1538337392529123,21.239999771118164,0.012691422465528124
3154,2007-05-04,23.670000076293945,24.399999618530273,22.899999618530273,22.93000030517578,5558400.0,0.03588620048729618,-2.749994635589644,14.799656685103947,66.7420687560037,41.81759767699601,-1.9206116548849899,-1.6343207200025027,-1.1943549942412872,-1.2327776817151737,14.370959939958327,1.5499992370605433,-0.4261388130314927,1.6449999809265137,0.4687525727451174,2.82124738910791,1.0568762768358155,2.233123685017212,-2.3230004882812487,77.39939177418879,38.096747329801154,0.588123704090699,5,-0.9099998474121094,-0.9099998474121094,-1.0999999046325684,-0.9049997329711914,-1.1499996185302734,4,-0.016476526759246934,-3.7368368217636134,22.85000038146973,-2.6969742507874823,22.38999938964844,-1.1818150291823604,21.780000686645508,-0.016476526759246934
3155,2007-05-07,23.51000022888184,23.81999969482422,23.399999618530273,23.739999771118164,1197000.0,-0.006759604854093326,1.153849915880903,-0.3108102883448027,64.97797726978649,45.24107162905467,-1.611880272206367,-1.4502262972478128,-1.054069376315848,-1.046305756310744,16.100671217897826,0.4200000762939453,-0.35694850498867225,1.4225001335144078,0.07352191054323498,2.7714783564855807,0.7480110220288232,2.0969892449999925,-1.918760638427738,71.9243101505242,31.85416501766079,0.6744891114855857,5,-0.7500000000000036,-0.7500000000000036,-0.8650002479553258,-0.7449998855590856,-1.0100002288818395,0,-0.014036576796824352,-2.749994635589644,23.670000076293945,-3.7368368217636134,22.85000038146973,-2.6969742507874823,22.38999938964844,-0.014036576796824352
3156,2007-05-08,23.290000915527344,23.59000015258789,23.13999938964844,23.3799991607666,3520100.0,-0.00935769082146709,-1.307688545675981,0.39129749722190577,61.89474808542354,49.19855466999112,-1.276900465881301,-1.21369501295176,-0.8554576835263177,-0.8014835705867469,17.338489000799324,0.4500007629394496,-0.26864317833663875,1.1525008201599114,-0.2983629740246556,2.6033646143444784,0.4270689230676261,1.8779327172521967,-1.4740605228271484,52.564161084547635,14.394747432407101,0.7254318970922843,5,-0.5050010681152344,-0.5300006866455078,-0.6350007057189941,-0.5250005722045898,-0.9900016784667969,1,-0.0038643258501501743,1.153849915880903,23.51000022888184,-2.749994635589644,23.670000076293945,-3.7368368217636134,22.85000038146973,-0.0038643258501501743
3157,2007-05-09,22.84000015258789,23.5,22.739999771118164,23.290000915527344,3924300.0,-0.019321629250750205,-1.3384567531720601,5.000105965878987,59.75610748917329,52.88862340810152,-0.6472750848062567,-0.7767401351969276,-0.43767261819478165,-0.33062138202163993,18.798217229661358,0.7600002288818359,-0.14999858840208447,0.685500049591063,-0.7909892041818232,2.1619893033639492,-0.05274457729537829,1.4237446764775044,-0.8173350218212896,6.586862594382345,-32.12345133656824,0.7382446268864431,5,-0.05500030517578125,-0.07999992370605469,-0.14750003814697266,-0.07499980926513672,0.030000686645507812,2,0.007005247212924504,-1.307688545675981,23.290000915527344,1.153849915880903,23.51000022888184,-2.749994635589644,23.670000076293945,0.007005247212924504
3158,2007-05-10,22.59000015258789,22.86000061035156,22.540000915527344,22.81999969482422,2588600.0,-0.010945709208836085,1.0645050144588935,0.5111092273131861,58.91782655594112,55.32434572144518,-0.21271097222969715,-0.5261505569208573,-0.22829323140881996,-0.05701011770613462,20.228084909662662,0.3199996948242152,-0.06612907689049763,0.41800003051757884,-1.0709998132490384,1.906999874284196,-0.32649989136573154,1.1624999524008892,-0.3771482628001941,2.6881328992232163,-35.859906906540374,0.7444999218833088,5,0.19499969482421875,0.1700000762939453,0.11249971389770508,0.17500019073486328,0.39999961853027344,3,-0.008410824824003016,-1.3384567531720601,22.84000015258789,-1.307688545675981,23.290000915527344,1.153849915880903,23.51000022888184,-0.008410824824003016
3159,2007-05-11,22.81999969482422,22.90999984741211,22.270000457763672,22.36000061035156,2359000.0,0.010181475904504467,1.0,-2.0000000000000155,63.40000152587893,58.751221240870265,-0.2722453265521345,-0.7239602898479021,-0.4803145474039425,-0.2635776493955113,20.792170338070846,0.6399993896484375,0.10061173906326104,0.6039996147155762,-0.9079654538940289,2.1159646833251813,-0.15198291958922638,1.3599821490203787,1.5799999237060547,35.48383921166166,-7.208053799387173,0.755982534304802,5,-0.005000114440917969,-0.05999946594238281,-0.05249977111816406,-0.054999351501464844,0.20000076293945312,4,-0.01971949437373932,1.0645050144588935,22.59000015258789,-1.3384567531720601,22.84000015258789,-1.307688545675981,23.290000915527344,-0.01971949437373932
3160,2007-05-14,22.920000076293945,23.170000076293945,22.81999969482422,23.13999938964844,1502900.0,0.004382137721606005,1.499996594028651,-0.47826032872804874,62.49999511437256,61.337712496587336,-0.12167145109168587,-0.8078876427942241,-0.5906678941287993,-0.3418813779386092,21.65632331492717,0.35000038146972656,0.28387076128946376,0.6675000190734863,-0.8767236695876122,2.211723707734585,-0.10461182525706292,1.4396118634040356,1.4373995590209958,49.24240672774037,4.932285949479706,0.7721118443305498,5,0.3099994659423828,-0.15999984741210938,-0.15250015258789062,-0.1549997329711914,-0.0699996948242152,0,-0.01745199027917943,1.0,22.81999969482422,1.0645050144588935,22.59000015258789,-1.3384567531720601,22.84000015258789,-0.01745199027917943
3161,2007-05-15,23.040000915527344,23.1200008392334,22.60000038146973,22.60000038146973,2895300.0,0.005235638692580702,-1.3636355754767502,-2.000008669793524,69.51755367451173,63.28049458685877,-0.049333223414752325,-0.9041493013320547,-0.7079126762355159,-0.440225516909603,22.422925698950692,0.5200004577636683,0.4282081017048931,0.743000793457032,-0.8396035524450873,2.3256051393591513,-0.048301379494027685,1.5343029664080916,1.275650736236571,62.601686531012255,13.779462099623764,0.7913021729510603,5,0.2949991226196289,-0.2800006866455078,-0.4350008964538574,-0.27500057220458984,-0.1800003051757848,1,-0.023437538805105684,1.499996594028651,22.920000076293945,1.0,22.81999969482422,1.0645050144588935,22.59000015258789,-0.023437538805105684
3162,2007-05-16,23.020000457763672,23.1299991607666,22.76000022888184,22.76000022888184,1356200.0,-0.0008680753892762461,-1.8461431243810797,0.5909088938691788,69.14660959367211,64.09476534052926,0.07759032682575295,-0.8605364244364466,-0.6917793532996086,-0.4008598941436077,22.955295937801836,0.3699989318847621,0.6328438433211332,0.6800003051757812,-0.9333651741604179,2.2933657845119804,-0.12668243449231653,1.486683044843879,1.2547381701202376,83.33336865461928,29.43872329305239,0.8066827396680993,5,0.3149995803833008,-0.26000022888183594,-0.4500002861022949,-0.25500011444091797,-0.39999961853027344,2,-0.03127720271005896,-1.3636355754767502,23.040000915527344,1.499996594028651,22.920000076293945,1.0,22.81999969482422,-0.03127720271005896
3163,2007-05-17,22.93000030517578,23.01000022888184,22.85000038146973,23.0,1172000.0,-0.003909650338757342,2.55554613656565,-0.2692293584711917,65.75343300896802,63.98491692419197,0.20130078942388963,-0.725011200326044,-0.602258526352319,-0.2937373648621957,22.98914021679713,0.17000007629394176,0.7911620297270474,0.5375000953674309,-1.0811658891300766,2.1561660798649385,-0.27183289688132106,1.346833087616183,1.304643559305724,73.33334746184771,18.093704430933897,0.8093329922487532,5,0.11499977111816406,-0.1700000762939453,-0.45749998092651367,-0.16499996185302734,-0.3899993896484375,3,-0.0026166360725621285,-1.8461431243810797,23.020000457763672,-1.3636355754767502,23.040000915527344,1.499996594028651,22.920000076293945,-0.0026166360725621285
3164,2007-05-18,23.270000457763672,23.459999084472656,22.76000022888184,22.76000022888184,2022500.0,0.014827743046786912,-1.7450923193723198,-7.285749318801039,73.01587164284068,64.87801629897577,-0.22507534785587424,-0.992232418794778,-0.9288033174347774,-0.6146239018477218,22.617010908715645,0.6999988555908168,0.8693599649754411,0.7990002632141113,-0.8305030000480258,2.4285035264762485,-0.015751368416957234,1.61375189484518,0.9253505385834764,77.9071031100918,16.70494021857131,0.8147516316310681,5,-0.3400001525878906,-0.5100002288818359,-0.8325004577636719,-0.505000114440918,-0.8000011444091832,4,-0.012032689348404846,2.55554613656565,22.93000030517578,-1.8461431243810797,23.020000457763672,-1.3636355754767502,23.040000915527344,-0.012032689348404846
3165,2007-05-21,23.11000061035156,23.3700008392334,23.03000068664551,23.3700008392334,1558700.0,-0.006875799065948485,1.6153834867769232,-0.5098041415626146,66.5012369366755,65.38984839355932,-0.14279927735157116,-0.7418929707075819,-0.7514494512705276,-0.4405579224040572,22.629481333560125,0.3400001525878871,0.867168377785557,0.5575003623962367,-1.0256994798999024,2.1407002046923758,-0.23409955875183286,1.3491002835443062,1.0468433752239186,59.30244163171645,-0.04345954718664302,0.7915999211480691,5,-0.225000381469723,-0.350000381469723,-0.7625007629394496,-0.34500026702880504,-0.9200000762939453,0,-0.0038944245006888867,-1.7450923193723198,23.270000457763672,2.55554613656565,22.93000030517578,-1.8461431243810797,23.020000457763672,-0.0038944245006888867
3166,2007-05-22,23.11000061035156,23.270000457763672,23.040000915527344,23.11000061035156,1497500.0,0.0,-2.2857220708448533,-0.0,60.526327530609485,65.47542839816334,-0.19111527309430087,-0.6649346995740437,-0.7356718882942452,-0.4233152214373348,22.535522899584194,0.22999954223632812,0.7650776611503005,0.4870003700256298,-1.0615558044873055,2.035556544538565,-0.2872777172308396,1.2612784572820992,1.009106504667681,50.00013623941003,-6.293335364550664,0.7742780872564681,5,-0.24500083923339488,-0.350000381469723,-0.7625007629394496,-0.34500026702880504,-0.7000007629394496,1,-0.011250550498270728,1.6153834867769232,23.11000061035156,-1.7450923193723198,23.270000457763672,2.55554613656565,22.93000030517578,-0.011250550498270728
3167,2007-05-23,23.190000534057614,23.25,22.96999931335449,23.040000915527344,1580800.0,0.003461701496893177,1.0740902957819376,100.0,55.59210608870663,65.10590390180396,-0.24165963283350322,-0.6249729066028991,-0.8060541123353069,-0.4860708977845398,21.813677875754355,0.28000068664551137,0.677009059838376,0.47050027847289755,-0.9561704735487133,1.8971710304945084,-0.2428350975379061,1.1838356544837012,0.8921244478165136,61.42871545309071,8.232348155421796,0.7133353760108048,5,-0.3250007629394496,-0.4300003051757777,-0.8425006866455043,-0.42500019073485973,-0.6300010681152273,2,-0.01423026805115446,-2.2857220708448533,23.11000061035156,1.6153834867769232,23.11000061035156,-1.7450923193723198,23.270000457763672,-0.01423026805115446
3168,2007-05-24,22.899999618530273,23.09000015258789,22.899999618530273,22.940000534057614,1213700.0,-0.012505429445826666,-8.499809269502194,-0.26667344836792384,34.661358517406256,61.912721345307,0.10833129108986839,-0.21775996908723982,-0.5050936862196203,-0.18033700906966388,20.9946282866672,0.2900009155273402,0.6067811078489278,0.09899940490722514,-1.1547768118107449,1.3527756216251952,-0.5278887034517581,0.7258875132662084,1.1458828728616446,19.999945504235278,-28.890060256501748,0.6268881083589842,5,0.13000011444091797,-0.1399993896484375,-0.5924997329711914,-0.13499927520751953,-0.25,3,-0.012227021133673022,1.0740902957819376,23.190000534057614,-2.2857220708448533,23.11000061035156,1.6153834867769232,23.11000061035156,-0.012227021133673022
3169,2007-05-25,23.020000457763672,23.1200008392334,22.670000076293945,22.75,1294700.0,0.005240211407527617,-1.0930253189262078,-6.749856952127245,40.08098885476595,59.42172064979515,0.021997306849627307,-0.23398172100742443,-0.60477753957624,-0.2869407633098824,21.42211803940777,0.4500007629394531,0.5810145914327975,0.14550018310546875,-0.9634773252579585,1.254477691468896,-0.4089885710762431,0.6999889372871806,0.99036439295568,50.0,3.857464807717257,0.5544887541817132,5,0.009999275207519531,-0.26000022888183594,-0.7125005722045898,-0.25500011444091797,-0.4500007629394531,4,-0.020851413235938643,-8.499809269502194,22.899999618530273,1.0740902957819376,23.190000534057614,-2.2857220708448533,23.11000061035156,-0.020851413235938643
3170,2007-05-28,22.90999984741211,23.1200008392334,22.75,23.07999992370605,346100.0,-0.0047784799376259235,1.959984130980446,-0.6296288447138144,41.94914500833251,56.358564131330795,0.1457582436204099,0.007953795321192558,-0.4720954634064505,-0.16468540686243927,21.476849419466486,0.37000083923339844,0.5768073429022706,-0.04800043106079244,-0.8469367110596409,0.750935848938056,-0.44746857106021665,0.3514677089386318,1.0655577154481293,39.999936421752665,-5.11011682892925,0.3994681399994246,5,0.1549997329711914,-0.14999961853027344,-0.7324995994567871,-0.22499942779541016,-0.26000022888183594,0,-0.019205610518907235,-1.0930253189262078,23.020000457763672,-8.499809269502194,22.899999618530273,1.0740902957819376,23.190000534057614,-0.019205610518907235
3171,2007-05-29,22.989999771118164,23.01000022888184,22.86000061035156,22.96999931335449,1066500.0,0.0034919216167124123,3.99987284633444,-0.11764969875127154,53.768827845322924,54.64992171484755,0.06472644700205166,0.024508441954374405,-0.5380104723130472,-0.23200065135805303,22.584180545441285,0.14999961853028054,0.5303872378509169,-0.02850046157836772,-0.6037911693408731,0.5467902461841376,-0.3161458154596204,0.25914489230288495,0.9514466496401432,55.17236843403368,4.975022274446765,0.28764535388125295,5,0.07499980926513672,-0.22999954223632812,-0.8124995231628418,-0.30499935150146484,-0.19000053405761363,1,-0.034797705307747395,1.959984130980446,22.90999984741211,-1.0930253189262078,23.020000457763672,-8.499809269502194,22.899999618530273,-0.034797705307747395
3172,2007-05-30,22.989999771118164,23.04999923706055,22.690000534057614,22.770000457763672,987100.0,0.0,1.1176503587516875,10.999713904251337,61.49421822434978,54.17667562766774,0.06707720111830895,0.07564191977194668,-0.5210561258537894,-0.21854849421170286,22.615523299678404,0.3599987030029368,0.4830471642754972,-0.05850048065185476,-0.5526464395471571,0.43564547824344757,-0.3055734600995059,0.1885724987957964,0.9180177303802495,71.11092273131861,14.288312547422159,0.24707297944765105,5,0.07499980926513672,-0.22999954223632812,-0.8949999809265137,-0.3299999237060547,-0.3699989318847656,2,-0.02522835708918514,3.99987284633444,22.989999771118164,1.959984130980446,22.90999984741211,-1.0930253189262078,23.020000457763672,-0.02522835708918514
3173,2007-05-31,23.13999938964844,23.270000457763672,22.96999931335449,23.149999618530273,1411200.0,0.006524559374668559,1.3999908447964395,-0.045455727699107336,59.63852376137522,52.690303640838245,-0.05587752152379011,-0.05430182344338519,-0.6597459210409475,-0.3569612378180551,22.017845609268218,0.30000114440918324,0.3934534194444623,0.07699918746948597,-0.4095830950244128,0.5635814699633848,-0.16629195377746342,0.32029032871643537,0.7352577709752772,78.3331690895283,18.034270512411652,0.24329114124694917,5,-0.11999893188476918,-0.3549995422363317,-1.2074990272522008,-0.6199989318847692,-0.37999916076660156,3,-0.025064820181694314,1.1176503587516875,22.989999771118164,3.99987284633444,22.989999771118164,1.959984130980446,22.90999984741211,-0.025064820181694314
3174,2007-06-01,23.28000068664551,23.420000076293945,23.04999923706055,23.04999923706055,1234738.0,0.00605018585522088,-2.217378324363292,-22.99961853901256,60.588224734430554,52.03330228503325,-0.21714636897356243,-0.23717928851044334,-0.7894788011528284,-0.4905114300506419,20.12218633576004,0.3700008392333949,0.3076227475758593,0.23650045394897745,-0.17277525949265637,0.6457761673906113,0.03186259722815876,0.44113831066979614,0.5631513399210064,80.82198939200016,18.334504804576866,0.204637856720817,6,-0.23500061035156605,-0.495000839233402,-1.3475003242492711,-0.7600002288818395,-0.620000839233402,4,-0.02706190075314885,1.3999908447964395,23.13999938964844,1.1176503587516875,22.989999771118164,3.99987284633444,22.989999771118164,-0.02706190075314885
3175,2007-06-04,23.18000030517578,23.34000015258789,23.0,23.31999969482422,795500.0,-0.004295548905507318,2.7777730682829653,-0.6086891621816614,54.16663828357206,51.32667014647354,-0.11864958780870793,-0.17198715802201292,-0.6827393346838946,-0.3805841610859346,18.077983167482554,0.3400001525878906,0.24713535495343208,0.15300006866455007,-0.19979968713147045,0.5057998244605706,-0.02339980923346019,0.32939994656256033,0.6316886900146805,67.1232984088001,4.45816217198702,0.17639987789801034,6,-0.13500022888183594,-0.3950004577636719,-1.247499942779541,-0.6599998474121094,-0.42000007629394176,0,-0.02631581545818007,-2.217378324363292,23.28000068664551,1.3999908447964395,23.13999938964844,1.1176503587516875,22.989999771118164,-0.02631581545818007
3176,2007-06-05,23.20000076293945,23.3799991607666,23.06999969482422,23.229999542236328,1502400.0,0.0008628325064863329,-1.13792060193102,0.21427792915533872,55.35713880241494,51.30056267021891,-0.13917689098337505,-0.20983422469595325,-0.6975636130967509,-0.39618883323160503,16.542532875565335,0.3099994659423828,0.11778190956768242,0.17750053405761435,-0.16326524292879085,0.5182663110440195,0.007117645564409969,0.3478834225508187,0.5808544615024758,69.86308886159922,9.407007172230657,0.17038288849320304,6,-0.15500068664550426,-0.3850011825561488,-1.2675004005432093,-0.6800003051757777,-0.8000011444091761,1,-0.02370694510009541,2.7777730682829653,23.18000030517578,-2.217378324363292,23.28000068664551,1.3999908447964395,23.13999938964844,-0.02370694510009541
3177,2007-06-06,23.0,23.3700008392334,22.95000076293945,23.149999618530273,1591800.0,-0.008620722256998281,-2.360026245317356,5.000190742624026,51.95529357107998,53.222111009515984,0.034685533208129726,0.002917507615496362,-0.5078215182720243,-0.19307032761180665,15.64816191754383,0.42000007629394887,0.03391181721539027,-0.030500221252442117,-0.36057078150099287,0.29957033899610863,-0.1955355013767175,0.13453505887183326,0.7506381291083599,10.638151086582255,-46.19840342542382,0.16503528012427615,6,0.04500007629394531,0.22999954223632812,-1.112499713897705,-0.4799995422363281,-0.35000038146972656,2,-0.008695685345193493,-1.13792060193102,23.20000076293945,2.7777730682829653,23.18000030517578,-2.217378324363292,23.28000068664551,-0.008695685345193493
3178,2007-06-07,22.399999618530273,23.229999542236328,22.34000015258789,23.20000076293945,2178700.0,-0.026086973107379396,1.06976914393185,5.333354526149793,28.780518667315476,51.96650321091037,0.6216783229048097,0.6197274331514251,0.08053946235136777,0.4048340794249512,14.99814308731249,0.8899993896484375,-0.030841349838681253,-0.6210005760192878,-1.0101107402119638,-0.23189041182661185,-0.8155556581156276,-0.42644549392294806,1.3210257571511939,5.555506498231287,-46.6074982066546,0.19455508209633804,6,0.48000049591064453,0.9350004196166992,-0.3874993324279785,0.12000083923339844,0.5699996948242152,3,0.009821483234362605,-2.360026245317356,23.0,-1.13792060193102,23.20000076293945,2.7777730682829653,23.18000030517578,0.009821483234362605
3179,2007-06-08,22.3700008392334,22.559999465942386,22.170000076293945,22.280000686645508,2076100.0,-0.0013392312414174379,-1.5161139481942025,-0.11250002980228026,30.729211680499944,50.719843952262316,0.6143877789702863,0.6474815846970579,0.10314594900121676,0.43445723535114666,14.943182431624514,0.38999938964844105,-0.08352246001138042,-0.6284994125366197,-1.1080728920393987,-0.1489259330338406,-0.868286152288011,-0.38871267278522836,1.3220040380897125,16.529001179089136,-33.29621458926873,0.23978673975138964,6,0.4249992370605469,0.9149990081787109,-0.2200002670288086,0.14999961853027344,0.7599983215332031,4,0.017434035539437565,1.06976914393185,22.399999618530273,-2.360026245317356,23.0,-1.13792060193102,23.20000076293945,0.017434035539437565
3180,2007-06-11,22.520000457763672,22.78000068664551,22.3700008392334,22.53000068664551,1486200.0,0.006705391725654319,-1.645164862886031,-0.11111346585855683,35.748812746595874,48.71762005240375,0.45063840577806147,0.4911605551247007,-0.048786788977086104,0.27872324225554124,14.351811562826795,0.4099998474121129,-0.04414184997656534,-0.45849981307983256,-0.9831060757036525,0.06610644954398737,-0.7208029443917425,-0.1961966817679226,1.1111242275182711,28.925673247287147,-20.014991727781275,0.2623031313119099,6,0.27499961853027344,0.47499942779541016,0.23999977111816406,0.23999977111816406,0.6999988555908168,0,0.00621666904097129,-1.5161139481942025,22.3700008392334,1.06976914393185,22.399999618530273,-2.360026245317356,23.0,0.00621666904097129
3181,2007-06-12,22.5,22.56999969482422,22.299999237060547,22.459999084472656,1338000.0,-0.0008881197760711723,2.0,-3.999999999998579,32.83584214017377,45.533356043050865,0.4401045609754526,0.4939566316434707,-0.031958874232429935,0.2899407156217073,14.193389202790913,0.2700004577636719,-0.03158081083410025,-0.4515002250671394,-1.016786524525351,0.11378607439107213,-0.7341433747962469,-0.16885707533803185,1.0726797009224214,27.499976158157246,-19.040595573827467,0.2826431497291066,6,0.2950000762939453,0.38000011444091797,0.26000022888183594,0.26000022888183594,0.7999992370605504,1,0.011555565728081696,-1.645164862886031,22.520000457763672,-1.5161139481942025,22.3700008392334,1.06976914393185,22.399999618530273,0.011555565728081696
3182,2007-06-13,22.299999237060547,22.54999923706055,21.989999771118164,22.399999618530273,1777700.0,-0.008888922797309018,1.799999999999968,-2.4999523173755485,34.37502173081603,42.726300261877626,0.5944483125310356,0.671688837764119,0.16634848597131224,0.4787886373539436,14.229130482563573,0.5599994659423864,-0.023454657122226052,-0.6155009269714355,-1.2499002731067854,0.018898419163914326,-0.9327006000391123,-0.29830125390375883,1.2165732788767372,24.99996154538337,-23.86931760900586,0.3171996730676751,6,0.4050006866455078,0.44500064849853516,0.4725008010864258,0.46000099182128906,0.9000015258789027,2,0.00448432219242112,2.0,22.5,-1.645164862886031,22.520000457763672,-1.5161139481942025,22.3700008392334,0.00448432219242112
3183,2007-06-14,22.8700008392334,23.09000015258789,22.59000015258789,22.690000534057614,2426700.0,0.025560610837401354,-1.631571550469307,-1.7999961853173219,46.83545730002052,41.19821499138762,-0.019981537334260224,0.1022016865438573,-0.40198176922319107,-0.1065094046120798,13.875951909770128,0.7900009155273438,-0.0416275082611115,-0.042499351501465554,-0.6771773812653912,0.5921786782624601,-0.35983836638342837,0.27483966338049726,0.5549773120147385,80.00006935810805,29.981929591697153,0.3173390148819631,6,-0.18500137329101562,-0.14500141143798828,-0.09750080108642578,-0.1100006103515625,0.14999961853027344,3,-0.00961964200393528,1.799999999999968,22.299999237060547,2.0,22.5,-1.645164862886031,22.520000457763672,-0.00961964200393528
3184,2007-06-15,22.989999771118164,23.20000076293945,22.729999542236328,23.03000068664551,1698300.0,0.005247001638885251,1.4736836821764066,-0.22222693171705007,51.68066856493032,40.92199613376076,-0.20723627185300586,-0.04200327802561077,-0.5188804965027956,-0.23567377268925682,12.929495874752828,0.47000122070312145,-0.07397932794451378,0.09149961471557688,-0.52197310277786,0.7049723322090138,-0.21523674403114157,0.39823597346229533,0.3488796773221736,82.64456035650075,30.063769648681465,0.3067363587467192,6,-0.30500030517578125,-0.2650003433227539,-0.2174997329711914,-0.22999954223632812,0.18000030517578125,4,-0.000869963373762217,-1.631571550469307,22.8700008392334,1.799999999999968,22.299999237060547,2.0,22.5,-0.000869963373762217
3185,2007-06-18,23.020000457763672,23.209999084472656,22.84000015258789,23.06999969482422,1290400.0,0.001304945060643048,1.2424312483382847,1.2499523173754374,50.64379052597714,40.39829076971211,-0.29314729081151114,-0.08336650798445788,-0.5356970967059809,-0.2720440758153444,11.939051242787462,0.3699989318847656,-0.11436924091832879,0.1260003089904771,-0.4822381417582342,0.7342387597391884,-0.17811891638388033,0.4301195343648345,0.23794621003733596,84.42633330779778,30.844311449063163,0.30411922537435565,6,-0.3400001525878906,-0.2950010299682617,-0.23250055313110352,-0.26000022888183594,-0.2700004577636719,0,0.004778397081474983,1.4736836821764066,22.989999771118164,-1.631571550469307,22.8700008392334,1.799999999999968,22.299999237060547,0.004778397081474983
3186,2007-06-19,22.85000038146973,23.04999923706055,22.70000076293945,23.04999923706055,1020400.0,-0.007384885878080283,2.500004768398938,4.000038147554742,47.20001647946711,39.869926648421796,-0.1989361299024246,0.06973144387697872,-0.35518368217585916,-0.10834912821909626,10.802526675539529,0.34999847412110086,-0.17620278949320323,-0.03099975585937287,-0.6308561133621708,0.5688566016434251,-0.3309279346107701,0.26892842289202434,0.35999870300292613,70.49189298204776,18.337035978560763,0.29992817875139816,6,-0.24000072479248402,-0.12500095367431996,0.14499950408935192,-0.09000015258789418,-0.42000007629394887,1,0.01619251316007908,1.2424312483382847,23.020000457763672,1.4736836821764066,22.989999771118164,-1.631571550469307,22.8700008392334,0.01619251316007908
3187,2007-06-20,22.86000061035156,23.0,22.709999084472656,22.93000030517578,1595200.0,0.0004376467708919751,1.7619255222524977,0.3500004768399045,44.067833595458396,41.56851719599323,-0.2580169392017311,0.03556423168757661,-0.3611075409445874,-0.12354265032958622,9.768353746149883,0.29000091552734375,-0.2217421347404418,-0.004499530792241302,-0.5864555922998989,0.5774565307154162,-0.29547756154607185,0.28647849996158925,0.3499984741210973,43.5485359535831,-5.076212095033505,0.2909780307538296,6,-0.2600011825561488,-0.1350011825561488,0.18749952316284535,-0.10000038146972301,-1.2000007629394496,2,0.019247533462871003,2.500004768398938,22.85000038146973,1.2424312483382847,23.020000457763672,1.4736836821764066,22.989999771118164,0.019247533462871003
3188,2007-06-21,22.6200008392334,22.790000915527344,22.440000534057614,22.790000915527344,1745900.0,-0.010498677371403198,3.11764969875129,2.4285831062669065,36.58538476448907,42.21920309421424,0.01840761229777854,0.2672117348376446,-0.11135430523665235,0.11013486754411161,9.05285243451212,0.4200000762939453,-0.28232681721377517,-0.23049936294555806,-0.8222489193531537,0.36125019346203757,-0.5263741411493577,0.06537541525824153,0.5167982864379894,23.37670701831341,-20.300576469320646,0.29587477820379826,6,-0.02000141143798828,0.10499858856201172,0.42749929428100586,0.1399993896484375,-1.2900009155273473,3,0.02564102131685453,1.7619255222524977,22.86000061035156,2.500004768398938,22.85000038146973,1.2424312483382847,23.020000457763672,0.02564102131685453
3189,2007-06-22,22.540000915527344,22.729999542236328,22.459999084472656,22.60000038146973,1117100.0,-0.0035366896877960796,-1.454514716719407,0.35293787656096065,36.885271531130286,42.34547629249584,0.139754709757419,0.326128262420859,-0.012658075998484009,0.1813671167965154,8.834564107895986,0.2700004577636719,-0.3283847551931167,-0.28649930953979563,-0.8881558465504611,0.3151572274708698,-0.5873275780451266,0.014328958965535321,0.5279902488708501,12.987086977738876,-26.579165564664955,0.3008282685053326,6,0.059998512268066406,0.1849985122680664,0.3624992370605469,0.2199993133544922,-1.3200016021728551,4,0.021295453537699904,3.11764969875129,22.6200008392334,1.7619255222524977,22.86000061035156,2.500004768398938,22.85000038146973,0.021295453537699904
3190,2007-06-25,22.46999931335449,22.520000457763672,22.26000022888184,22.399999618530273,1782400.0,-0.0031056610172820465,2.058790530685474,-1.1666719649043444,35.34135746342905,42.62386688396865,0.2256469489403834,0.381010585408017,0.06755240401732365,0.24529838892285483,8.753957155572309,0.28000068664550426,-0.2736233839282356,-0.3345008850097706,-0.9551789497317174,0.28617717971217616,-0.6448399173707422,-0.024161852648798998,0.5333123674469036,26.58219596462377,-8.773662819451708,0.310339032360973,6,0.13000011444092152,0.23500061035156605,0.37500095367431996,0.2900009155273473,-0.8699989318847621,0,0.031152682880743576,-1.454514716719407,22.540000915527344,3.11764969875129,22.6200008392334,1.7619255222524977,22.86000061035156,0.031152682880743576
3191,2007-06-26,22.190000534057614,22.5,22.190000534057614,22.479999542236328,1793500.0,-0.012461005244911783,-1.1379346632202454,-4.142861035422604,34.24126535062153,42.609005063947045,0.510759757460935,0.6303192228168619,0.3560064821830622,0.5127468993067872,8.71994859415473,0.30999946594238637,-0.22838751617760877,-0.5744997024536183,-1.2458840996986815,0.09688469479144501,-0.9101919010761499,-0.23880750383108662,0.752512432162785,0.0,-36.892810911819424,0.3356921986225312,6,0.5099992752075231,0.514999389648441,0.6324996948242223,0.5699996948242223,-1.0699996948242152,1,0.025236568385065494,2.058790530685474,22.46999931335449,-1.454514716719407,22.540000915527344,3.11764969875129,22.6200008392334,0.025236568385065494
3192,2007-06-27,22.40999984741211,22.450000762939453,22.0,22.01000022888184,2268800.0,0.009914344662445451,-1.1428603866467455,-1.379313746768977,50.228315672218294,42.98598932752458,0.34420141132275006,0.38434543338715343,0.14687082229630732,0.28278623532667524,9.23588241918779,0.4500007629394531,-0.19622560950287848,-0.32550039291381694,-1.0059176460589114,0.35491686023127755,-0.6657090194863642,0.014708233658730308,0.47536232710215387,51.89865471718157,10.585756650700368,0.3402086265725479,6,0.19499969482421875,0.2950000762939453,0.4025001525878906,0.35000038146972656,-0.9300003051757812,2,0.0008924791566200518,-1.1379346632202454,22.190000534057614,2.058790530685474,22.46999931335449,-1.454514716719407,22.540000915527344,0.0008924791566200518
3193,2007-06-28,22.559999465942386,22.709999084472656,22.40999984741211,22.520000457763672,1909000.0,0.006693423451656022,-1.307684407438653,0.09999761581194501,54.11252194275323,43.25619525839379,0.1627148866078656,0.19886148004522752,0.018728490951087196,0.12407537200647667,9.07718845882781,0.2999992370605469,-0.1505748284176356,-0.14650077819823792,-0.8033604919279256,0.5103589355314497,-0.47493063506308175,0.1819290786666059,0.27164096436811036,76.71230371280063,30.93159990197028,0.32842985686484333,6,0.04500007629394176,0.14500045776366832,0.25250053405761363,0.20000076293944957,-1.0699996948242223,3,-0.0398936010565496,-1.1428603866467455,22.40999984741211,-1.1379346632202454,22.190000534057614,2.058790530685474,22.46999931335449,-0.0398936010565496
3194,2007-06-29,22.649999618530273,22.709999084472656,22.40999984741211,22.559999465942386,1383700.0,0.00398936856021459,1.857148047229791,2.250059606122452,52.88886779033425,43.5056482877668,0.021695278315345234,0.06244481172647198,-0.042115140755356606,0.02659725855681927,8.616519660451065,0.2999992370605469,-0.08940869774265536,-0.025000572204589844,-0.6239297469252314,0.5739286025160517,-0.32446515956490884,0.27446401515572916,0.13114237222868397,91.54936009714059,41.83402500102476,0.2994645873603202,6,-0.125,0.05500030517578125,0.24500036239624023,0.1100006103515625,-1.1700000762939453,4,-0.05827813320333619,-1.307684407438653,22.559999465942386,-1.1428603866467455,22.40999984741211,-1.1379346632202454,22.190000534057614,-0.05827813320333619
3195,2007-07-02,22.56999969482422,22.63999938964844,22.3700008392334,22.479999542236328,892300.0,-0.0035320055211217616,1.3478181546779475,1.0000000000000395,51.51514400886464,43.9851069021443,0.03481043333006539,0.09950344611676343,0.07380522402354117,0.09666203676501794,8.294796144938806,0.279998779296875,-0.09906673980163916,-0.07450046539306499,-0.6253460725519524,0.47634514176582243,-0.34992326897251047,0.2009223381863805,0.16367376275628942,80.28175067966173,26.609737050976364,0.2754228035794444,7,-0.06999969482421875,0.13500022888183594,0.3250002861022949,0.1900005340576172,-1.3400001525878906,0,-0.05981392998331825,1.857148047229791,22.649999618530273,-1.307684407438653,22.559999465942386,-1.1428603866467455,22.40999984741211,-0.05981392998331825
3196,2007-07-03,22.649999618530273,22.70000076293945,22.5,22.70000076293945,916600.0,0.0035445248022931697,6.9998474156027495,-0.5555673292925473,57.99087434059319,45.5321114293815,-0.08553836662552428,-0.025100809208005614,0.02430356718014437,0.006771949371746189,7.811845291281538,0.20000076293944957,-0.13271347218176643,0.032999515533447266,-0.4520660699125365,0.518065100979431,-0.20953327718954284,0.2755323082564374,-0.6599998474121094,91.54936009714059,32.83567086527856,0.2425327927229915,7,-0.25499916076660156,0.05500030517578125,0.2625002861022949,0.1100006103515625,-0.7600002288818324,1,-0.046357582990929846,1.3478181546779475,22.56999969482422,1.857148047229791,22.649999618530273,-1.307684407438653,22.559999465942386,-0.046357582990929846
3197,2007-07-04,22.79999923706055,22.90999984741211,22.649999618530273,22.649999618530273,1179400.0,0.006622499825896799,-2.466678534643897,-2.9999237078011616,48.022551991456886,46.802907787933485,-0.2737298651414406,-0.20116612893123076,-0.0786412651190993,-0.1513879484258318,7.429365911508798,0.26000022888183594,-0.16549951762348414,0.19299917221069762,-0.26638730699805535,0.6523856514194506,-0.036694067393678864,0.4226924118150741,-0.7957994461059599,79.62947918690351,22.633136309084904,0.22969323960437638,7,-0.34499931335449574,-0.09499931335449574,0.11250066757201793,-0.03999900817871449,-0.9799995422363317,2,-0.07368414272121449,6.9998474156027495,22.649999618530273,1.3478181546779475,22.56999969482422,1.857148047229791,22.649999618530273,-0.07368414272121449
3198,2007-07-05,22.6200008392334,22.81999969482422,22.540000915527344,22.790000915527344,939400.0,-0.007894666835539632,1.43479703113986,-1.1333367241839438,39.89072860796752,47.13684746313761,-0.10474670206487247,-0.004048267778514969,0.14696810299906815,0.021556034540449076,7.414049435168267,0.279998779296875,-0.1823696967418016,0.002000713348387251,-0.4469326448713389,0.4509340715681134,-0.22246596576147581,0.22646739245825032,-0.5795690460205059,46.296381329141866,-7.147649960269838,0.2244666791098627,7,-0.16500091552734375,0.08499908447265625,0.2924990653991699,0.1399993896484375,-1.0,3,-0.050397933452760446,-2.466678534643897,22.79999923706055,6.9998474156027495,22.649999618530273,1.3478181546779475,22.56999969482422,-0.050397933452760446
3199,2007-07-06,22.76000022888184,22.84000015258789,22.51000022888184,22.6200008392334,750000.0,0.006189185873309855,1.2000050862759322,-0.8235254518731486,43.298951841332034,48.021024616237945,-0.23496661744329117,-0.11945638582482943,0.0461203096279057,-0.12619234398217216,7.082836767123377,0.32999992370605113,-0.19011760301238567,0.12250013351440714,-0.31480643544382403,0.5598067024726383,-0.09615315096471022,0.3411534179935245,-0.6847857135009789,72.22224184518724,21.759662854686255,0.21865328447911608,7,-0.3050003051757848,-0.0550003051757848,0.14249992370605113,-3.552713678800501e-15,-0.9200000762939489,4,-0.05579966805765135,1.43479703113986,22.6200008392334,-2.466678534643897,22.79999923706055,6.9998474156027495,22.649999618530273,-0.05579966805765135
3200,2007-07-09,22.65999984741211,22.79999923706055,22.350000381469727,22.739999771118164,1232100.0,-0.004393689827069225,3.5000143051964767,-0.5714305177111572,44.919763733186926,49.20752443652299,-0.11754103879927413,-0.008885386459674294,0.1949112336313874,-0.033802772737814735,7.400772336364235,0.44999885559082387,-0.15926047066837867,0.015499782562255149,-0.41835588104429533,0.44935544616880563,-0.2014280492410201,0.2324276143655304,-0.5513939187499979,55.35710028235599,7.121247872413477,0.2169278318032751,7,-0.2049999237060547,0.024999618530273438,0.25500011444091797,0.10000038146972656,-1.1100006103515625,0,-0.052074153271035595,1.2000050862759322,22.76000022888184,1.43479703113986,22.6200008392334,-2.466678534643897,22.79999923706055,-0.052074153271035595
3201,2007-07-10,22.76000022888184,22.82999992370605,22.51000022888184,22.60000038146973,1543500.0,0.004413079529704822,1.1333367241840242,-2.0,47.44896618635816,48.89870782698298,-0.143248108928816,-0.09318618001476509,0.1284608562504097,-0.14506116540918867,7.554915090625933,0.31999969482421164,-0.11969205221237544,0.10250015258789347,-0.3286979367559226,0.5336982419317096,-0.11309889208401458,0.3180991972598015,-0.6193385434697269,73.21432828907322,23.37821946479808,0.2155990446719078,7,-0.13000011444092152,-0.07500076293945668,0.15499973297118785,-3.552713678800501e-15,-1.2900009155273509,1,-0.06722322808696557,3.5000143051964767,22.65999984741211,1.2000050862759322,22.76000022888184,1.43479703113986,22.6200008392334,-0.06722322808696557
3202,2007-07-11,22.399999618530273,22.690000534057614,22.32999992370605,22.690000534057614,1711200.0,-0.01581724985638333,1.4827549919760679,-1.8125074505876801,44.71150407421068,47.85415028603381,0.24047310765129026,0.28953494194343676,0.49885487049350274,0.2049865159557669,7.253372811017414,0.43000030517578836,-0.07593819856058559,-0.2625004768371575,-0.6782877820499458,0.1532868283756308,-0.47039412944355163,-0.05460682423076335,-0.22856440663816002,13.725424197886063,-37.82766738245524,0.20789365260639453,7,0.2200002670288086,0.2800006866455078,0.5300002098083496,0.3600006103515625,-1.6700000762939453,2,-0.022767867748530568,1.1333367241840242,22.76000022888184,3.5000143051964767,22.65999984741211,1.2000050862759322,22.76000022888184,-0.022767867748530568
3203,2007-07-12,22.649999618530273,22.75,22.31999969482422,22.3799991607666,1079000.0,0.011160714475780154,-1.2051332211745374,-0.931033121991014,52.44441769444585,47.80476694204621,0.005120694960147887,0.0234080655145803,0.24753811002082315,-0.05457173972369134,7.985290697725822,0.43000030517578125,0.003792710145908984,-0.0015004158020026637,-0.40565133119122976,0.40265049958722443,-0.203575873496618,0.20057504189261266,-0.4490218212173609,63.4614679235594,6.739632591784421,0.20207545769461396,7,-0.034999847412109375,-0.039999961853027344,0.4875001907348633,0.1100006103515625,-1.6800003051757848,3,-0.036644588860258565,1.4827549919760679,22.399999618530273,1.1333367241840242,22.76000022888184,3.5000143051964767,22.65999984741211,-0.036644588860258565
3204,2007-07-13,22.96999931335449,23.040000915527344,22.709999084472656,22.899999618530273,1282300.0,0.014128022084486824,2.142831192893862,0.25925768942764194,60.00001525881226,48.747530414262606,-0.29582235493626285,-0.31428014681751293,-0.09652215507558992,-0.38508036141334756,8.220260923699065,0.3900012969970703,0.02873207420299906,0.31949930191039755,-0.08120929137097121,0.7202078951917663,0.11914500526971139,0.5198535985510837,-0.7406606340376065,90.27757173737923,28.5146107286524,0.20035429664068477,7,-0.2899990081787074,-0.3699998855590785,0.13750076293945668,-0.2099990844726527,-2.2699985504150355,4,-0.058772247038606396,-1.2051332211745374,22.649999618530273,1.4827549919760679,22.399999618530273,1.1333367241840242,22.76000022888184,-0.058772247038606396
3205,2007-07-16,23.1299991607666,23.190000534057614,22.86000061035156,23.0,1244500.0,0.0069656008791907364,1.6399792482052737,1.857138964577751,69.74789309859548,50.05386583181842,-0.4112833725033731,-0.49077913588407185,-0.27406137493450444,-0.5558831286225541,8.452464388789544,0.3299999237060547,0.037939690207245746,0.47399921417236257,0.04961634133406889,0.8983820870106562,0.26180777775321573,0.6861906505915094,-0.8520207472770913,93.10329707912896,22.55583034212863,0.21219143641914598,7,-0.3749990463256836,-0.5299997329711914,-0.08999919891357422,-0.3699989318847656,-2.4499988555908203,0,-0.05577168417570999,2.142831192893862,22.96999931335449,-1.2051332211745374,22.649999618530273,1.4827549919760679,22.399999618530273,-0.05577168417570999
3206,2007-07-17,23.21999931335449,23.35000038146973,22.989999771118164,23.04999923706055,2233200.0,0.0038910573218069455,-1.4827713212709808,1.3077013366198083,68.00000339084467,52.27358265397262,-0.46033532167264113,-0.5814498742082996,-0.3738243936919652,-0.6556338577739034,9.111581606356792,0.36000061035156605,0.048414541928266885,0.5454994201660135,0.05795065022288881,1.0330481901091382,0.30172503519445115,0.7892738051375758,-0.8690591302195294,87.37854549023392,13.874300714037062,0.2437743849715616,7,-0.384999275207516,-0.5499992370605433,-0.32499933242797496,-0.4599990844726527,-2.4200000762939418,1,-0.07192076337975928,1.6399792482052737,23.1299991607666,2.142831192893862,22.96999931335449,-1.2051332211745374,22.649999618530273,-0.07192076337975928
3207,2007-07-18,23.29999923706055,23.45000076293945,22.959999084472656,23.03000068664551,2266100.0,0.003445302587069987,-1.3902418600755835,1.5882260543706976,66.97248428842266,55.28266661846764,-0.5162396508144482,-0.6606688959481666,-0.4483517775258612,-0.7475728935280763,9.896147251798858,0.4900016784667933,0.07330625836635818,0.6034994125366246,0.04601407392591739,1.160984751147332,0.3247567432312728,0.8822420818419765,-0.8491530340921152,86.72554123076254,13.064173124245158,0.27874266930535296,7,-0.4149990081787145,-0.5799989700317418,-0.4624991416931188,-0.5399990081787145,-2.379999160766605,2,-0.07854077182952424,-1.4827713212709808,23.21999931335449,1.6399792482052737,23.1299991607666,2.142831192893862,22.96999931335449,-0.07854077182952424
3208,2007-07-19,23.20000076293945,23.399999618530273,23.15999984741211,23.29999923706055,1502000.0,-0.004291780145728286,-1.666659602424448,-0.3703667074041109,62.55712256431624,57.42246336546588,-0.3635469298012559,-0.54282107426436,-0.33587044234673513,-0.662611292144696,10.127670072648042,0.23999977111816406,0.0752593221801412,0.47450094223022177,-0.12498886590890379,1.0739907503693473,0.174756038160659,0.7742458462997845,-0.6292560127744942,66.2162928443657,-4.9682864441914205,0.2997449040695624,7,-0.31500053405761363,-0.475000381469723,-0.4750008583068812,-0.44000053405761363,-2.360000610351559,3,-0.10646556635673887,-1.3902418600755835,23.29999923706055,-1.4827713212709808,23.21999931335449,1.6399792482052737,23.1299991607666,-0.10646556635673887
3209,2007-07-20,23.020000457763672,23.290000915527344,23.0,23.170000076293945,1684300.0,-0.007758633588638375,-2.052632635647242,1.5000190737772643,59.82535660801342,59.078640351557716,-0.1595672624312634,-0.34258090869534286,-0.15263623292721462,-0.4905442853571671,10.190986615221995,0.29000091552734375,0.08921700898374496,0.27050065994262695,-0.33611097271729307,0.877112292602547,-0.032805156387333057,0.573806476272587,-0.34374498606577575,27.118611191931553,-41.14245292124512,0.3033058163299606,7,-0.13500022888183594,-0.2950000762939453,-0.3150010108947754,-0.26000022888183594,-2.0400009155273438,4,-0.08905304533640024,-1.666659602424448,23.20000076293945,-1.3902418600755835,23.29999923706055,-1.4827713212709808,23.21999931335449,-0.08905304533640024
3210,2007-07-23,23.170000076293945,23.229999542236328,22.959999084472656,22.959999084472656,743100.0,0.006516056279211924,-1.5714207863688794,-1.4000101725519118,61.016973809481335,60.58619675412696,-0.2565996572297635,-0.46108965158323656,-0.3008160668487889,-0.6422566996765582,9.785214884398389,0.2700004577636719,0.14163874052322356,0.38550024032592844,-0.2338532181748043,1.0048536988266612,0.07582351107556207,0.6951769695762948,-0.40089516964706107,42.857198464784545,-21.53033383310199,0.3096767292503672,7,-0.2849998474121094,-0.44499969482421875,-0.46500062942504883,-0.4099998474121094,-2.5300006866455043,0,-0.10660333643596476,-2.052632635647242,23.020000457763672,-1.666659602424448,23.20000076293945,-1.3902418600755835,23.29999923706055,-0.10660333643596476
3211,2007-07-24,22.75,23.20000076293945,22.75,22.959999084472656,1888000.0,-0.018126891450624627,-3.285740236148922,-0.9999909174303594,49.04944316965407,61.068189986953996,0.1808511382585003,0.0031782295295599283,0.11229229890174253,-0.22052122933973095,9.25361488773144,0.4500007629394496,0.16968962063951665,-0.06249980926513743,-0.6158008512917732,0.49080123276149834,-0.33915033027845354,0.21415071174817868,0.7000007629394496,0.0,-59.87938982960566,0.2766505210133173,7,0.13500022888183594,-0.024999618530273438,-0.0475001335144043,0.010000228881835938,-1.8500003814697266,1,-0.09098899757469092,-1.5714207863688794,23.170000076293945,-2.052632635647242,23.020000457763672,-1.666659602424448,23.20000076293945,-0.09098899757469092
3212,2007-07-25,22.43000030517578,22.809999465942386,22.36000061035156,22.70000076293945,2428000.0,-0.01406592065161405,-1.1951171856827811,1.2857220708446697,46.57038567711258,60.415519762805864,0.5649661942235795,0.3423031982817548,0.42218453980781945,0.09617725304950397,8.658667163228719,0.4499988555908274,0.19477649188242552,-0.38349952697753764,-0.9338017128972815,0.16680265894220625,-0.6586506199374114,-0.10834843401766392,1.006000442504881,6.730746305884311,-52.60031172263224,0.275151092959872,7,0.475000381469723,0.2950000762939453,0.23749923706054688,0.3299999237060547,-1.3000011444091797,2,-0.07267057717066139,-3.285740236148922,22.75,-1.5714207863688794,23.170000076293945,-2.052632635647242,23.020000457763672,-0.07267057717066139
3213,2007-07-26,21.65999984741211,22.690000534057614,21.59000015258789,22.51000022888184,3000800.0,-0.034329043570543005,-1.2222235066323657,3.1481442235691923,33.82352198696387,57.50702051037827,1.31841205679725,1.097700490186213,1.1758230950735644,0.860600890249934,9.253968625803378,1.100000381469723,0.18785028502154688,-1.1085000038146973,-1.8574296496770408,-0.3595703579523537,-1.4829648267458673,-0.7340351808835273,1.7329608947753883,4.117627259365639,-51.369333232553544,0.374464822931171,7,0.8600006103515625,0.8600006103515625,1.0024995803833008,1.1000003814697266,-0.2800006866455078,3,-0.03416434793772993,-1.1951171856827811,22.43000030517578,-3.285740236148922,22.75,-1.5714207863688794,23.170000076293945,-0.03416434793772993
3214,2007-07-27,21.32999992370605,21.84000015258789,21.280000686645508,21.59000015258789,3505900.0,-0.015235453648698272,-2.111119352770699,0.3058824849375653,31.680437586861927,53.277303231296756,1.5548193790194595,1.3952753887581189,1.4743282432584266,1.1879982505279152,10.036825807948793,0.5599994659423828,0.20636908782425323,-1.3724999427795446,-2.360040635639301,-0.38495924991978825,-1.8662702892094245,-0.8787295963496646,1.9547831831054694,2.5640649437916876,-50.7524532078604,0.4937703464298786,7,1.0350008010864293,1.0350008010864293,1.332499504089359,1.4300003051757848,0.10000038146973012,4,-0.02297232877969102,-1.2222235066323657,21.65999984741211,-1.1951171856827811,22.43000030517578,-3.285740236148922,22.75,-0.02297232877969102
3215,2007-07-30,21.21999931335449,21.739999771118164,21.200000762939453,21.34000015258789,2173200.0,-0.0051570844231138,-5.750074506765214,0.46154128305763126,28.8461377231703,48.92687371266627,1.5258541053321686,1.4745527490189794,1.556064569797524,1.2974446440315468,10.808938803101865,0.5399990081787109,0.1814671900087923,-1.4150005340576222,-2.6045604251010808,-0.22544064301416356,-2.0097804795793515,-0.8202205885358929,1.9044011998437504,0.9999275207517773,-47.74247923646195,0.5947799455217287,7,1.1050014495849645,1.1050014495849645,1.4425001144409215,1.5400009155273473,0.2600002288818395,0,-0.011310074405474713,-2.111119352770699,21.32999992370605,-1.2222235066323657,21.65999984741211,-1.1951171856827811,22.43000030517578,-0.011310074405474713
3216,2007-07-31,21.600000381469727,21.649999618530273,21.299999237060547,21.43000030517578,1838600.0,0.01790768522202968,1.5926093375813277,-1.416657394897836,39.071048218400854,45.826714149330506,0.9967040685024351,1.0665369630439478,1.1516321151775486,0.9181353998265784,11.798097447556097,0.4300003051757848,0.11234904396463108,-0.982499504089354,-2.258791375490997,0.29379236731228886,-1.6206454397901737,-0.34435356838853437,1.3319601567026353,24.844716817734273,-27.15693933625498,0.6381459357008209,7,0.6999998092651367,0.7250003814697266,1.0524992942810059,1.1599998474121094,-0.5,1,-0.044444489577178614,-5.750074506765214,21.21999931335449,-2.111119352770699,21.32999992370605,-1.2222235066323657,21.65999984741211,-0.044444489577178614
3217,2007-08-01,21.1200008392334,21.459999084472656,20.40999984741211,20.81999969482422,3694400.0,-0.02222220063700142,1.142860757374937,1.7647118221903084,30.3342028360171,42.24638973507505,1.2683292627404192,1.4906482501640497,1.5985398807980857,1.3923701482325157,13.794175210086202,1.1900005340576172,-0.017087171816516644,-1.3784991264343276,-2.8066265150869114,0.049628262218256225,-2.0925628207606195,-0.6644354321080357,1.6387637214156712,31.140384999878744,-18.609805475692436,0.7140636943262916,8,0.7299995422363281,0.8099994659423828,1.5824990272521973,1.6399993896484375,0.049999237060546875,2,-0.010416724051186654,1.5926093375813277,21.600000381469727,-5.750074506765214,21.21999931335449,-2.111119352770699,21.32999992370605,-0.010416724051186654
3218,2007-08-02,21.479999542236328,21.57999992370605,21.25,21.350000381469727,1809600.0,0.017045392457285313,1.0000000000000215,0.4333288828701673,31.04325218119736,39.048378132095486,0.7137487118030243,1.097114084919319,1.218299363446377,1.0308769224998677,15.487413507098664,0.4599990844726527,-0.14894568209643566,-0.9615003585815423,-2.4585467653395483,0.5355460481764638,-1.710023561960547,-0.21297715520253746,0.9969132528243065,74.82513751580565,28.953800013549596,0.7485232033790036,8,0.3400001525878906,0.4500007629394531,1.1750001907348633,1.2800006866455078,-0.529998779296875,3,-0.016294245294629417,1.142860757374937,21.1200008392334,1.5926093375813277,21.600000381469727,-5.750074506765214,21.21999931335449,-0.016294245294629417
3219,2007-08-03,21.489999771118164,21.709999084472656,21.350000381469727,21.459999084472656,2290100.0,0.00046556001373154743,-1.8800115967681639,0.2307760024648972,28.306879374793198,35.41392319490792,0.5184106433754927,1.0404337950624623,1.1838876037994162,1.0232572610802642,17.05669470910699,0.3599987030029297,-0.29581645595623485,-0.8880001068115249,-2.435066445241816,0.6590662316187661,-1.6615332760266703,-0.11446693759637938,0.7388834702246463,81.20300644052872,39.59987789794786,0.7735331692151464,8,0.3150005340576172,0.4400005340576172,1.1649999618530273,1.2700004577636719,-0.7600002288818359,4,-0.005118688297958918,1.0000000000000215,21.479999542236328,1.142860757374937,21.1200008392334,1.5926093375813277,21.600000381469727,-0.005118688297958918
3220,2007-08-06,21.479999542236328,21.649999618530273,21.059999465942386,21.149999618530273,1652400.0,-0.0004653433684664865,-1.3137250502081437,10.999745692669592,26.486482306758617,32.90692754347509,0.29443705411189924,1.009243098855876,1.1724029764977573,1.0372007955355116,18.416900226067074,0.5900001525878871,-0.43816891084344434,-0.8390003204345717,-2.430158673581662,0.7521580327125186,-1.6345794970081151,-0.043421143861028355,0.5306176918347987,82.30771713709737,44.57421582065892,0.7955791765735447,8,0.13000011444091797,0.4500007629394531,1.135000228881836,1.2800006866455078,-0.6099987030029297,0,-0.0023277112721642457,-1.8800115967681639,21.489999771118164,1.0000000000000215,21.479999542236328,1.142860757374937,21.1200008392334,-0.0023277112721642457
3221,2007-08-07,21.229999542236328,21.799999237060547,21.100000381469727,21.71999931335449,3156000.0,-0.011638733953807656,1.1538438966275122,-1.4848481345547966,23.255810514964594,30.316419192125313,0.3421290296987287,1.2002812059350347,1.3949910960511147,1.284780558490482,19.788201236241978,0.6999988555908203,-0.5814097760244721,-1.012500286102295,-2.660489399990926,0.635488827786336,-1.8364948430466121,-0.1885057291579777,0.5885436054357172,58.992809704155,26.322273411669237,0.8239945569443157,8,0.32000064849853516,0.7000007629394531,1.3725004196166992,1.5300006866455078,0.09000015258789062,1,0.011775789231772471,-1.3137250502081437,21.479999542236328,-1.8800115967681639,21.489999771118164,1.0000000000000215,21.479999542236328,0.011775789231772471
3222,2007-08-08,21.88999938964844,22.07999992370605,21.309999465942386,21.31999969482422,2785300.0,0.031088076384508057,-1.610170368215182,-1.1632652266826677,35.214432471252096,30.47096480149067,-0.4498297731453711,0.5271411829173012,0.714683450489634,0.6274511409036201,20.502965244964443,0.850000381469723,-0.7394073687187372,-0.3270004272460909,-1.9805019069644807,1.3265010524722989,-1.1537511671052876,0.49975031261310576,-1.4799995422363317,81.37250502081311,50.758166366225666,0.8267507398591956,8,-0.644999504089359,0.0400009155273402,0.6600008010864222,0.8700008392333949,-0.6800003051757848,2,-0.0360894942990404,1.1538438966275122,21.229999542236328,-1.3137250502081437,21.479999542236328,-1.8800115967681639,21.489999771118164,-0.0360894942990404
3223,2007-08-09,21.81999969482422,22.440000534057614,21.549999237060547,21.850000381469727,4629500.0,-0.0031977933657377777,-2.122802790744353,-0.05263281176801241,36.11110129964629,30.963260769577822,-0.3964368895265018,0.5605086974790439,0.7583075659220881,0.6959092194347924,21.1358541953303,0.8900012969970668,-0.8458610491158964,-0.35550012588500834,-2.004901561579448,1.2939013098094314,-1.1802008437322264,0.46920059196220976,-1.3765998458862292,55.072437727879645,23.02384046387543,0.8247007178472191,8,-0.39499950408935547,0.1100006103515625,0.7600002288818359,0.9400005340576172,-0.6599998474121094,3,-0.02978916716870783,-1.610170368215182,21.88999938964844,1.1538438966275122,21.229999542236328,-1.3137250502081437,21.479999542236328,-0.02978916716870783
3224,2007-08-10,21.6200008392334,22.32999992370605,21.51000022888184,21.670000076293945,3932500.0,-0.009165850521907215,-5.074061515421348,1.6666030898340645,32.265450618862815,31.343184424654766,-0.16871782049997108,0.6895362490504873,0.9245496798686617,0.8917507785295804,22.729231661598515,0.8199996948242116,-0.9350352186770294,-0.4879990577697768,-2.1107789395215946,1.134780823982041,-1.2993889986456857,0.32339088310613207,-1.096736962890624,40.57977825016097,9.489503803247814,0.8113899408759085,8,-0.19500064849853516,0.3099994659423828,0.9599990844726562,1.1399993896484375,-0.6900005340576172,4,-0.030989826562731193,-2.122802790744353,21.81999969482422,-1.610170368215182,21.88999938964844,1.1538438966275122,21.229999542236328,-0.030989826562731193
3225,2007-08-13,21.84000015258789,21.959999084472656,21.479999542236328,21.799999237060547,1711700.0,0.010175731027505908,2.42858310626703,-0.8000305180437934,39.08872605521712,31.345148628745463,-0.3257805035354018,0.38782207157052184,0.6758778496334621,0.6675538775790173,24.411229530981615,0.4799995422363281,-0.9094533832197342,-0.20349979400634766,-1.7562803616032703,1.349280773590575,-0.9798900778048072,0.5728904897921119,-1.240066809936522,55.22385722785427,19.366394966727185,0.7763902837984612,8,-0.41499996185302734,0.09000015258789062,0.7399997711181641,0.9449996948242188,-0.7600002288818395,0,-0.050824203415586244,-5.074061515421348,21.6200008392334,-2.122802790744353,21.81999969482422,-1.610170368215182,21.88999938964844,-0.050824203415586244
3226,2007-08-14,21.549999237060547,22.0,21.46999931335449,21.649999618530273,1898300.0,-0.013278430105367,-3.0769247698344904,-2.4999523173755485,39.37196620951725,32.349344559134366,-0.048744101301391396,0.5758183843231137,0.9326004739395479,0.9506702291996518,25.719169972452192,0.5300006866455114,-0.849851351670754,-0.4100007057189927,-1.8734359404960905,1.053434529058105,-1.1417183231075398,0.3217169116695544,-0.876463206752927,21.23889772232388,-17.546824372757573,0.7317176173885485,8,0.20000076293945312,0.3800010681152344,1.0200004577636719,1.2350006103515625,-0.34999847412109375,1,-0.031554451132310146,2.42858310626703,21.84000015258789,-5.074061515421348,21.6200008392334,-2.122802790744353,21.81999969482422,-0.031554451132310146
3227,2007-08-15,21.46999931335449,21.65999984741211,21.270000457763672,21.36000061035156,1398900.0,-0.00371229357486369,-1.6896601619279417,-1.099982833927788,47.246368158213755,34.14969077880286,0.09624541281350574,0.5393421631904154,0.9841539828615353,1.01670397135306,26.95904869061121,0.3899993896484375,-0.7665571614619999,-0.39850063323974894,-1.7322614641997056,0.9352601977202077,-1.065381048719729,0.2683797822402312,-0.7258047028968697,17.093918166597675,-24.999867295684837,0.666880415479979,8,0.28000068664551137,0.4600009918212926,1.1875004768371618,1.3150005340576207,-0.21999931335448863,2,-0.006986475236492873,-3.0769247698344904,21.549999237060547,2.42858310626703,21.84000015258789,-5.074061515421348,21.6200008392334,-0.006986475236492873
3228,2007-08-16,20.729999542236328,21.399999618530273,20.5,21.149999618530273,3119800.0,-0.034466688159504266,-1.045455629176393,-3.818227532035165,42.227971721817624,35.696478817361125,0.8031270050728416,1.1434320952236199,1.7058647387090744,1.74116680255905,28.641656968281094,0.9699993133544886,-0.774141216769376,-1.015000343322754,-2.2855662120969527,0.25556552545144484,-1.6502832777098533,-0.37971740893565453,1.7100009918212855,12.568281520500896,-33.09952470933617,0.6352829343870989,8,0.7400007247924805,1.2000007629394531,1.9200005531311035,2.0850000381469727,0.31999969482421875,3,0.023154826475434875,-1.6896601619279417,21.46999931335449,-3.0769247698344904,21.549999237060547,2.42858310626703,21.84000015258789,0.023154826475434875
3229,2007-08-17,20.96999931335449,21.979999542236328,20.0,20.5,6534600.0,0.011577413237717327,-1.6938781865387835,-1.119045780900169,46.86716624249251,37.96099925466489,0.5382062408903856,0.7820741545613359,1.4509547890333678,1.489263010624331,30.44172440929454,1.9799995422363281,-0.6939561218987258,-0.672500514984133,-1.8362492598814697,0.4912482299132037,-1.2543748874327996,-0.09062614253546641,1.431201210021971,48.49996566772443,-2.7016170288153276,0.5818743724486681,8,0.25000095367431996,0.7550010681152379,1.6425004005432164,2.22500038146973,-0.11999893188476207,4,0.009060588473010611,-1.045455629176393,20.729999542236328,-1.6896601619279417,21.46999931335449,-3.0769247698344904,21.549999237060547,0.009060588473010611
3230,2007-08-20,20.700000762939453,21.200000762939453,20.6200008392334,20.920000076293945,1938800.0,-0.012875467775675609,-2.0526379191784327,-0.468084329281906,38.40205286016611,39.6439150707984,0.7665358281091095,0.9038811126739006,1.6977626626960394,1.747582731100195,32.46579263090114,0.5799999237060547,-0.6474411618104554,-0.818999099731446,-1.8119193616823175,0.17392116221942544,-1.3154592307068818,-0.3225389687560103,1.6051517395019488,35.000038146972656,-18.72851902197867,0.4964601309754354,8,0.5199995040893555,1.0249996185302734,1.9399991035461426,2.4949989318847656,-0.20000076293945312,0,0.01111108858740284,-1.6938781865387835,20.96999931335449,-1.045455629176393,20.729999542236328,-1.6896601619279417,21.46999931335449,0.01111108858740284
3231,2007-08-21,20.68000030517578,20.850000381469727,20.51000022888184,20.700000762939453,1611400.0,-0.0009662056534548435,1.1250029802350587,0.09091145539824697,43.56723662247227,40.572004420933965,0.7826146130295157,0.8019683245961282,1.6945066683026795,1.7551904660248745,34.535117423542715,0.3400001525878871,-0.5928306375650578,-0.7354995727539055,-1.6129713661358451,0.14197222062803405,-1.1742354694448736,-0.2967636760629375,1.5329460971679651,34.34345769634618,-21.323542747208776,0.43873589669096924,8,0.5399999618530273,1.0450000762939453,1.9974994659423828,2.5149993896484375,0.12999916076660512,1,0.019342341036143962,-2.0526379191784327,20.700000762939453,-1.6938781865387835,20.96999931335449,-1.045455629176393,20.729999542236328,0.019342341036143962
3232,2007-08-22,20.799999237060547,20.950000762939453,20.600000381469727,20.700000762939453,1917700.0,0.005802656195064593,-1.3333418104599266,-4.999809269502194,39.308159502505355,40.92723311014053,0.5495279012818308,0.5835093831450884,1.5586137934852573,1.6252868571129255,35.624127323533585,0.35000038146972656,-0.5280465089929827,-0.5340005874633782,-1.3118626103771511,0.24386143545039474,-0.9229315989202647,-0.14506957600649173,1.3244293091894512,40.40401121290061,-12.309222538005201,0.388931011456887,8,0.36500072479248047,0.9250011444091797,1.952500820159912,2.1050004959106445,0.12000083923339844,2,0.019230843295715117,1.1250029802350587,20.68000030517578,-2.0526379191784327,20.700000762939453,-1.6938781865387835,20.96999931335449,0.019230843295715117
3233,2007-08-23,20.920000076293945,21.07999992370605,20.809999465942386,20.809999465942386,1499300.0,0.0057692713286059405,-3.9090719933418443,1.1000228885328096,41.337383022611085,41.9352255994459,0.32233322827247335,0.42712606586958657,1.4054100662055902,1.494381864677706,35.21713956693322,0.28000068664550426,-0.4187347938926145,-0.37699975967407084,-1.159952214415732,0.40595269506759024,-0.7684759870449014,0.014476467696759698,1.1194513281060523,46.46466106021636,-2.535553758177386,0.39147622737083054,8,0.07999992370605469,0.7799997329711914,1.882500171661377,1.869999885559082,-0.10000038146972656,3,0.015774374880619835,-1.3333418104599266,20.799999237060547,1.1250029802350587,20.68000030517578,-2.0526379191784327,20.700000762939453,0.015774374880619835
3234,2007-08-24,20.84000015258789,20.979999542236328,20.61000061035156,20.739999771118164,1445600.0,-0.0038240881173183805,-1.055557027280461,0.9090893327785007,40.47619047619048,42.08938831288739,0.3129661975502813,0.4938543939511746,1.4467244080392234,1.5629017384113695,34.457389765581105,0.3699989318847692,-0.4079538057509602,-0.43249969482421946,-1.2413421180137263,0.37634272836528737,-0.8369209064189711,-0.02807848322946782,1.1178731956361077,47.82603888223901,2.9134611828192973,0.4044212115947531,8,0.15999984741210938,0.8050003051757812,1.9650001525878906,1.9049997329711914,0.04999923706055043,4,0.010076731426826635,-3.9090719933418443,20.920000076293945,-1.3333418104599266,20.799999237060547,1.1250029802350587,20.68000030517578,0.010076731426826635
3235,2007-08-27,20.979999542236328,21.100000381469727,20.8700008392334,20.90999984741211,679900.0,0.006717820951217757,-2.0667073573917247,0.6999942779759294,46.153841639406224,42.8429300273195,0.042629701377421725,0.3530541956361333,1.2679014689939194,1.4169099731116468,33.44498615967836,0.26000022888183594,-0.3998309420176014,-0.2805003166198716,-1.0996775597392805,0.5386769264995372,-0.6900889381795743,0.12908830493983103,0.8995588720587087,79.66087996637883,35.02036686679919,0.4095886215597042,8,0.010000228881835938,0.6350002288818359,1.8250007629394531,1.744999885559082,-0.3599987030029297,0,-0.0061963376359894795,-1.055557027280461,20.84000015258789,-3.9090719933418443,20.920000076293945,-1.3333418104599266,20.799999237060547,-0.0061963376359894795
3236,2007-08-28,20.63999938964844,20.93000030517578,20.6200008392334,20.93000030517578,1157600.0,-0.01620591801746274,1.13792060193102,-4.142888283378696,28.668916429386954,40.77876872411652,0.2681727580827058,0.6508134168614141,1.5698072322664736,1.7484008045409745,32.52174942310879,0.3599987030029297,-0.3670130031479957,-0.572500419616695,-1.4199329595841945,0.2749321203508046,-0.9962166896004447,-0.14878414963294517,1.1643766880747926,7.999801635742898,-30.672707451488606,0.4237162699837499,8,0.350000381469723,0.9600009918212855,2.16500091552734,2.085000038146969,-0.1800003051757848,1,-0.006782916365717262,-2.0667073573917247,20.979999542236328,-1.055557027280461,20.84000015258789,-3.9090719933418443,20.920000076293945,-0.006782916365717262
3237,2007-08-29,20.899999618530273,20.989999771118164,20.5,20.540000915527344,908500.0,0.012596910686549334,-1.227268983514459,-1.2413709189445312,35.25639497315336,40.00414908537604,-0.09072561924115874,0.3936698244619876,1.2736260290703072,1.4779636682252502,30.58016524797248,0.48999977111816406,-0.3889695613682349,-0.30150012969970774,-1.1596320486991374,0.5566317892997219,-0.7305660891994208,0.1275658298000053,0.8322014160840325,66.6665607029211,28.826432239976718,0.4290659594997141,8,0.09000015258789062,0.505000114440918,1.9050006866455078,1.8249998092651367,-0.39999961853027344,2,-0.004306227475147528,1.13792060193102,20.63999938964844,-2.0667073573917247,20.979999542236328,-1.055557027280461,20.84000015258789,-0.004306227475147528
3238,2007-08-30,21.1299991607666,21.190000534057614,20.8700008392334,21.100000381469727,1216800.0,0.011004762987287586,3.26661919536153,0.08333024271098796,42.22218992846526,39.488040606039675,-0.28834031907864954,0.14345995794739963,1.0171092476677863,1.2429101594496004,28.7242226968251,0.3199996948242152,-0.3908008334683615,-0.05400056838989187,-0.9024393252680412,0.7944381884882574,-0.47821994682896474,0.370218810049181,0.5329138324631337,91.3041555289576,51.58771501967728,0.42421937843907415,8,-0.279998779296875,0.21500110626220703,1.6850013732910156,1.5950002670288086,-0.37999916076660156,3,-0.00993843316674492,-1.227268983514459,20.899999618530273,1.13792060193102,20.63999938964844,-2.0667073573917247,20.979999542236328,-0.00993843316674492
3239,2007-08-31,21.3799991607666,21.549999237060547,21.030000686645508,21.36000061035156,1465100.0,0.011831519636980925,1.888891243648771,0.6666454730418275,42.76727635876163,39.97306543921696,-0.5297774614590942,-0.12142929521954215,0.7455293335441411,0.9940487542824918,26.86940021473536,0.5199985504150391,-0.4274050958874618,0.20149946212768555,-0.6399847259989002,1.0429836502542713,-0.21924263193560733,0.6222415561909784,0.21639731273394602,83.80950477927419,44.152178180885585,0.42074209406329294,8,-0.3549995422363281,-0.15999889373779297,1.1400012969970703,1.1450004577636719,-0.3399982452392578,4,-0.02619267951001658,3.26661919536153,21.1299991607666,-1.227268983514459,20.899999618530273,1.13792060193102,20.63999938964844,-0.02619267951001658
3240,2007-09-03,21.43000030517578,21.5,21.15999984741211,21.399999618530273,836900.0,0.0023386878564959357,3.0,1.5001430615161855,47.959200885425375,40.46106146843397,-0.5200246053642807,-0.18484543855998226,0.676341067724259,0.9414967309807061,24.5894584254702,0.3400001525878906,-0.38211512322531505,0.25400056838989116,-0.5840020302535294,1.0920031670333117,-0.1650007309318191,0.6730018677116014,0.11999893188476562,88.57152199265398,44.66003499673289,0.419001299321711,9,-0.4050006866455078,-0.21000003814697266,0.9350004196166992,0.9399995803833008,0.31999969482421875,0,-0.025198362474914138,1.888891243648771,21.3799991607666,3.26661919536153,21.1299991607666,-1.227268983514459,20.899999618530273,-0.025198362474914138
3241,2007-09-04,21.479999542236328,21.549999237060547,21.149999618530273,21.440000534057614,954600.0,0.0023331421534544816,3.4444797660298185,1.3332697565008496,50.17182536015166,41.6681354526169,-0.4968601841517568,-0.2267822322518498,0.6163666864318351,0.889850161692813,22.596147844167902,0.39999961853027344,-0.37254577420337753,0.29149980545043874,-0.5572831735144632,1.1402827844153407,-0.13289168403201046,0.715891294932888,-1.4799995422363281,93.33335755365103,44.12819198857631,0.4243914894824505,9,-0.4549999237060547,-0.25999927520751953,0.845001220703125,0.8500003814697266,0.6100006103515625,1,-0.04003718441948312,3.0,21.43000030517578,1.888891243648771,21.3799991607666,3.26661919536153,21.1299991607666,-0.04003718441948312
3242,2007-09-05,21.100000381469727,21.40999984741211,21.049999237060547,21.40999984741211,1614500.0,-0.01769083653933068,1.322588584191129,-7.750178818367535,57.25492601349511,43.4367513404929,-0.07803704789015242,0.0959152210551153,0.9746770931472923,1.2658159144661987,21.362435440376775,0.43000030517578125,-0.3087474943732573,-0.048999404907227984,-0.8312471839101967,0.7332483740957407,-0.4401232944087141,0.34212448459425815,-1.0690003967285158,33.823541786460595,-19.189105245315275,0.3911238895014849,9,-0.07500076293945312,0.11999988555908203,1.2125000953674316,1.2250003814697266,0.7299995422363246,2,-0.03033181447518485,3.4444797660298185,21.479999542236328,3.0,21.43000030517578,1.888891243648771,21.3799991607666,-0.03033181447518485
3243,2007-09-06,21.170000076293945,21.399999618530273,20.96999931335449,21.21999931335449,1587500.0,0.0033175210217386564,1.097563244912977,0.16128813934742808,54.201701549281864,44.961808126391944,-0.12163623815296276,-0.02664366264519913,0.878519195849691,1.196619721110764,21.04017001405997,0.4300003051757848,-0.2657939669951759,0.05350027084350728,-0.6625789958173911,0.7695795375044057,-0.3045393624869419,0.4115399041739565,-1.108620106506347,34.482894697899354,-18.311551077629773,0.3580396333304493,9,-0.14500045776367188,0.05000019073486328,0.7200002670288086,0.7600002288818359,0.7000007629394531,3,-0.03164856277181638,1.322588584191129,21.100000381469727,3.4444797660298185,21.479999542236328,3.0,21.43000030517578,-0.03164856277181638
3244,2007-09-07,20.950000762939453,21.239999771118164,20.88999938964844,21.059999465942386,2475400.0,-0.010392031769562715,-2.043462396444124,2.200007629511176,55.364811434278295,45.985249214711054,0.12919368279574783,0.1481847969020862,1.0663631522011698,1.4190254691528636,20.695535600715328,0.350000381469723,-0.21852133522961026,-0.13299903869629048,-0.8116073416063401,0.5456092642137591,-0.4723031901513153,0.2063051127587343,-0.8588484078063949,9.09111926711508,-44.0558788244886,0.33930415145502424,9,0.07499885559082031,0.26999950408935547,0.9249992370605469,0.9799995422363281,1.0099983215332031,4,-0.009546575448973416,1.097563244912977,21.170000076293945,1.322588584191129,21.100000381469727,3.4444797660298185,21.479999542236328,-0.009546575448973416
3245,2007-09-10,20.729999542236328,21.049999237060547,20.6200008392334,20.989999771118164,1243000.0,-0.010501251202448936,1.2631544604450156,2.3636663140919283,50.98812769139838,48.46516157715676,0.3464343186626806,0.2959365847717663,1.2535686399195498,1.643691050988096,20.469204613198094,0.42999839782714844,-0.1900974803443738,-0.29750022888183736,-0.8917487008800933,0.29674824311641856,-0.5946244648809653,-0.00037599288270939724,-0.6096702494647204,11.827837903799733,-41.89257543523023,0.29712423599912774,9,0.2950000762939453,0.49000072479248047,1.1375007629394531,1.2000007629394531,1.1400012969970703,0,0.014954239273348824,-2.043462396444124,20.950000762939453,1.097563244912977,21.170000076293945,1.322588584191129,21.100000381469727,0.014954239273348824
3246,2007-09-11,20.8700008392334,20.950000762939453,20.75,20.850000381469727,957900.0,0.006753560062161323,1.2222269317170347,-0.07692476983457433,51.372579818764564,50.25584878222468,0.2709869252113464,0.1079121807359158,1.0791432290425327,1.5057027771407014,20.338179325273597,0.220001220703125,-0.1459646668610759,-0.12349901199340962,-0.6675682319172935,0.4205702079304743,-0.3955336219553516,0.14853559796853233,-0.7210781475760122,31.6456093503659,-22.777769632190566,0.27203460996194284,9,0.21499919891357422,0.34999942779541016,0.8999991416931152,1.0599994659423828,1.2599983215332031,1,0.042165746304729135,1.2631544604450156,20.729999542236328,-2.043462396444124,20.950000762939453,1.097563244912977,21.170000076293945,0.042165746304729135
3247,2007-09-12,21.31999969482422,21.3799991607666,20.770000457763672,20.86000061035156,1591600.0,0.021561995088417607,1.103450997415205,22.99942780850676,56.944439845319295,51.8916543285418,-0.1264691892613392,-0.37302567704363554,0.5944038590664071,1.0673796566658424,19.457414258368377,0.6099987030029297,-0.12315287629129301,0.33399982452392507,-0.18601620104067607,0.8540158500885262,0.0739918117416245,0.5940078373062256,-1.1430554722587694,89.74358347353183,32.89602572741532,0.2600080127823003,9,-0.2349996566772461,-0.09999942779541016,0.4200005531311035,0.6100006103515625,0.5799999237060547,2,0.03611634468975167,1.2222269317170347,20.8700008392334,1.2631544604450156,20.729999542236328,-2.043462396444124,20.950000762939453,0.03611634468975167
3248,2007-09-13,21.209999084472656,21.350000381469727,21.09000015258789,21.299999237060547,950400.0,-0.005159503373645347,1.7368093478959203,-0.1956528950292722,56.35737029700895,53.40166476612483,-0.004388718027204419,-0.23739212253600073,0.673472238327534,1.1883752131775793,17.452531440502668,0.26000022888183594,-0.010576321500920471,0.19999923706054545,-0.3145467906412449,0.7145452647623358,-0.05727377679034973,0.45727225091144064,-1.0055937616173054,77.6315195077022,18.831376480261355,0.25727301385089535,9,-0.1249990463256836,0.010001182556152344,0.3775010108947754,0.720001220703125,0.46000099182128906,3,0.029231535407622022,1.103450997415205,21.31999969482422,1.2222269317170347,20.8700008392334,1.2631544604450156,20.729999542236328,0.029231535407622022
3249,2007-09-14,21.15999984741211,21.46999931335449,20.96999931335449,21.200000762939453,1052000.0,-0.0023573427260140667,-1.380941135866119,0.44445386343406945,53.19149511799861,53.9830307919663,0.012428817708592277,-0.18174694201861996,0.6868072039196988,1.24471949398783,16.84079870576117,0.5,0.06739812439792559,0.14049997329711772,-0.37793768302496744,0.6589376296192029,-0.11871885486392486,0.3997188014581603,-0.9286826462726552,63.529409124772506,7.0636441708128,0.25921882816104197,9,-0.07499980926513672,0.005000114440917969,0.5175004005432129,0.7700004577636719,0.3299999237060547,4,0.03355392235071886,1.7368093478959203,21.209999084472656,1.103450997415205,21.31999969482422,1.2222269317170347,20.8700008392334,0.03355392235071886
3250,2007-09-17,20.93000030517578,21.15999984741211,20.93000030517578,21.059999465942386,1127100.0,-0.010869543662329395,-2.53847733908476,3.2499046347511853,55.3505722047831,54.55844710803646,0.18332302563269565,0.06995363482937478,0.879937726466725,1.4847408675699896,16.227448719113973,0.22999954223632812,0.0990057334986858,-0.10099954605102468,-0.5994136875073544,0.397414595405305,-0.3502066167791895,0.14820752467714016,-0.6723094633179052,25.000066227446364,-36.04325205390735,0.2492070707281653,9,0.11499977111816406,0.06999969482421875,0.747499942779541,1.0,0.9300003051757777,0,0.04921159886663573,-1.380941135866119,21.15999984741211,1.7368093478959203,21.209999084472656,1.103450997415205,21.31999969482422,0.04921159886663573
3251,2007-09-18,21.07999992370605,21.200000762939453,20.84000015258789,20.899999618530273,976900.0,0.007166727966706032,-1.4000101725519118,-1.3846266707747636,53.46154636180364,54.13696048007074,-0.03283662182533931,-0.05116581346382176,0.6908281331943833,1.3371147895324427,15.490672658261866,0.3600006103515625,0.11360810740675831,0.029000091552731533,-0.4414262456420772,0.4994264287475403,-0.20621307704467284,0.2642132601501359,-0.7964629139441222,44.28571039315941,-15.383449210653879,0.235213168597404,9,-0.03499984741210582,-0.07999992370605113,0.5975003242492711,0.8500003814697301,0.47999954223633523,1,0.037476324401639616,-2.53847733908476,20.93000030517578,-1.380941135866119,21.15999984741211,1.7368093478959203,21.209999084472656,0.037476324401639616
3252,2007-09-19,21.200000762939453,21.450000762939453,20.90999984741211,21.32999992370605,1949300.0,0.00569263945292775,1.9189172470320177,-0.7222163353537011,51.40565479131383,53.82628861807429,-0.15327965243941932,-0.14721059830002758,0.5439110477708766,1.210469446458319,14.710131395070247,0.5400009155273438,0.1046292573096892,0.1290008544921868,-0.3303761553474729,0.5883778643318465,-0.10068765042764483,0.3586893594120184,-0.8911345086315521,57.143030145231485,1.4145340141766525,0.22968850491983056,9,-0.1550006866455078,-0.21000099182128906,0.6399993896484375,0.7299995422363281,0.379999160766598,2,0.0438678473754075,-1.4000101725519118,21.07999992370605,-2.53847733908476,20.93000030517578,-1.380941135866119,21.15999984741211,0.0438678473754075
3253,2007-09-20,21.25,21.38999938964844,20.96999931335449,21.190000534057614,1044000.0,0.002358454493452289,1.47060143500675,-0.46153733292255705,47.1615891469317,52.91481947503578,-0.21315280234933098,-0.18047236752735785,0.4589621250599194,1.146704088117211,14.198769716419843,0.4200000762939524,0.08230724796031552,0.16250009536743093,-0.297745711391709,0.6227459021265709,-0.06762280801213905,0.3926229987470009,-0.9163110860370445,65.07942755244495,12.36998094560046,0.23012290337957017,9,-0.2049999237060547,-0.26000022888183594,0.5900001525878906,0.6800003051757812,0.23999977111816406,3,0.030588217342601087,1.9189172470320177,21.200000762939453,-1.4000101725519118,21.07999992370605,-2.53847733908476,20.93000030517578,0.030588217342601087
3254,2007-09-21,21.049999237060547,21.270000457763672,21.0,21.049999237060547,2116100.0,-0.009411800608915444,-4.4000915541313805,0.0,42.21308848382896,51.93981511863918,0.002821135728922286,0.03801680098595739,0.6106524642885951,1.3185429216347515,13.331888003108027,0.2700004577636719,0.05914868431911913,-0.04800062179565501,-0.49382797912232235,0.39782673553101233,-0.2709143004589869,0.17491305686767689,-0.6919841166356377,34.42604497586112,-13.179212162371485,0.2229136786633329,9,0.06000041961669922,-0.05999946594238281,0.650001049041748,0.8800010681152344,0.4900016784667969,4,0.029453722646308966,1.47060143500675,21.25,1.9189172470320177,21.200000762939453,-1.4000101725519118,21.07999992370605,0.029453722646308966
3255,2007-09-24,20.850000381469727,21.1299991607666,20.809999465942386,20.959999084472656,955400.0,-0.009501133626584779,-2.368408372233186,-100.0,37.83784579922749,50.43595578313506,0.24767822430594677,0.24008644252667466,0.7538627732527203,1.491485700104704,12.884684866044442,0.3199996948242152,0.03468800846434661,-0.24149951934814595,-0.698228007515155,0.2152289688188631,-0.4698637634316505,-0.013135275264641422,-0.4681455787121038,6.250130384895693,-34.10143531224127,0.22836424408350417,9,0.26999950408935547,0.17499923706054688,0.622499942779541,0.875,0.4799995422363246,0,0.030695413810027272,-4.4000915541313805,21.049999237060547,1.47060143500675,21.25,1.9189172470320177,21.200000762939453,0.030695413810027272
3256,2007-09-25,20.5,20.850000381469727,20.450000762939453,20.770000457763672,1728400.0,-0.016786588732189522,-1.162166341900962,2.454578557680637,38.281240104695584,48.36226692306577,0.603096577744509,0.6103538046555741,1.0389352984537013,1.8156328524262584,12.286840520721087,0.39999961853027344,0.01326724597536355,-0.5844999313354506,-1.0735147865972685,-0.09548507607363277,-0.8290073589663614,-0.33999250370453993,-0.09478230855631864,4.9999237060546875,-34.68294232050113,0.2445074276309095,9,0.46000003814697266,0.5,0.9725003242492676,1.2250003814697266,1.1299991607666016,1,0.06634149318788096,-2.368408372233186,20.850000381469727,-4.4000915541313805,21.049999237060547,1.47060143500675,21.25,0.06634149318788096
3257,2007-09-26,20.809999465942386,20.8799991607666,20.540000915527344,20.540000915527344,1041700.0,0.015121925167921324,-1.5185190417994165,-0.9999929357577945,43.571415920643446,46.941605325691825,0.23819437613634165,0.3091145008041103,0.6636924941478526,1.4885055511256517,11.433394855354557,0.37999916076660156,0.028501644911976598,-0.2700004577636683,-0.7677424961878287,0.2277415806604921,-0.5188714769757503,-0.021129438551586333,-0.3818861435863674,38.29779031308994,-1.9584496206774844,0.24887101921208027,9,0.1500005722045863,0.19000053405761363,0.6625008583068812,0.9150009155273402,0.350000381469723,2,0.036040366133956336,-1.162166341900962,20.5,-2.368408372233186,20.850000381469727,-4.4000915541313805,21.049999237060547,0.036040366133956336
3258,2007-09-27,20.920000076293945,21.030000686645508,20.809999465942386,20.88999938964844,1053700.0,0.005285949696038461,-1.3157958138835004,0.11111425079648432,49.44236652993793,46.52503548257397,0.09245388365851781,0.19244118568992974,0.4916053287521578,1.365834655611966,10.88024597313022,0.22000122070312145,0.036421417978299786,-0.14949989318847656,-0.651641401144964,0.3526416147680109,-0.4005706471667203,0.10157086078976718,-0.4699993133544922,57.3170107648936,12.576677133828802,0.25107075397824385,9,0.030000686645507812,0.07999992370605469,0.5250000953674316,0.8050003051757812,0.26000022888183594,3,0.03154874976123945,-1.5185190417994165,20.809999465942386,-1.162166341900962,20.5,-2.368408372233186,20.850000381469727,0.03154874976123945
3259,2007-09-28,20.81999969482422,20.959999084472656,20.65999984741211,20.850000381469727,1318200.0,-0.004780132940011006,1.400012207124383,-1.0000000000001183,51.75097593920233,46.125080341953876,0.15550648761104924,0.26175713630940933,0.5328798873754153,1.4487821864453494,11.26107007376305,0.2999992370605469,-0.013760909619840334,-0.22150030136108256,-0.7130830546311167,0.2700824519089515,-0.46729167799609783,0.024291075273932705,-0.3479989624023432,54.41173583159193,5.28065507629632,0.24579137663501702,9,0.13000106811523438,0.18000030517578125,0.5300002098083496,0.9050006866455078,0.2800006866455078,4,0.0321805997173239,-1.3157958138835004,20.920000076293945,-1.5185190417994165,20.809999465942386,-1.162166341900962,20.5,0.0321805997173239
3260,2007-10-01,20.88999938964844,20.96999931335449,20.670000076293945,20.81999969482422,1011900.0,0.0033621371686005652,1.6086942099415023,-2.3332697565008496,50.39997131345475,45.78490533658177,0.08854768790170908,0.15729209435339797,0.3989212971562388,1.3603668409243745,11.651020523247448,0.2999992370605433,-0.05606269235437367,-0.1245005607604952,-0.5845450689028091,0.3355439473818187,-0.3545228148316504,0.10552169331065997,-0.3964386871337915,75.86184217016901,23.50611364901026,0.23002225407115662,10,0.06000137329101207,0.11000061035155895,0.4325008392333949,0.8350009918212855,0.11000061035155895,0,0.03111544015654677,1.400012207124383,20.81999969482422,-1.3157958138835004,20.920000076293945,-1.5185190417994165,20.809999465942386,0.03111544015654677
3261,2007-10-02,20.6200008392334,21.06999969482422,20.530000686645508,21.06999969482422,1587000.0,-0.012924775409463796,1.4000016954253187,-6.428583106266704,34.91380338012101,43.9524774020048,0.32009475247959784,0.37898919922358587,0.6140447808813079,1.6082766816737148,12.292371067110322,0.5399990081787109,-0.09286271138604008,-0.35149917602539205,-0.7885356794412246,0.08553732739044051,-0.5700174277333083,-0.13298092431747577,-0.10531136602783064,16.666725535559753,-29.68077789176773,0.21851825170791717,10,0.2999992370605469,0.37999916076660156,0.6824989318847656,1.1049995422363281,0.9399986267089879,1,0.034432543917347846,1.6086942099415023,20.88999938964844,1.400012207124383,20.81999969482422,-1.3157958138835004,20.920000076293945,0.034432543917347846
3262,2007-10-03,20.459999084472656,20.649999618530273,20.350000381469727,20.6299991607666,2145200.0,-0.0077595416221472036,1.8571220969836786,0.3777789080613235,34.177208058833344,42.50976839221609,0.406875679299727,0.5149890090876958,0.7264969544950759,1.7453544257108078,12.900584582706987,0.2999992370605469,-0.1260864440941667,-0.4795008659362807,-0.9676542230585312,0.00865249118596978,-0.723577544497406,-0.23542418737515547,1.0900001525878906,15.27761220916217,-25.992677003171565,0.24407667856112514,10,0.35000133514404297,0.49000072479248047,0.8350009918212891,1.2650012969970703,1.1300010681152344,2,0.05718475702092629,1.4000016954253187,20.6200008392334,1.6086942099415023,20.88999938964844,1.400012207124383,20.81999969482422,0.05718475702092629
3263,2007-10-04,20.5,20.59000015258789,20.190000534057614,20.34000015258789,1417900.0,0.0019550790477649294,1.3529378765609608,-0.941175150624376,36.016956001681095,41.82130922753299,0.2785966102414612,0.44503700691897663,0.663254116599628,1.6838664195690924,13.491566750720136,0.399999618530277,-0.1658512415479052,-0.405999946594239,-0.9188824033436198,0.10688251015514183,-0.6624411749689294,-0.14955871821954858,1.0259992599487298,35.2272456342268,-3.0940934422497364,0.25644122837469085,10,0.15999984741210938,0.36999988555908203,0.6974997520446777,1.2250003814697266,0.5499992370605469,3,0.032195114507907796,1.8571220969836786,20.459999084472656,1.4000016954253187,20.6200008392334,1.6086942099415023,20.88999938964844,0.032195114507907796
3264,2007-10-05,20.75,20.86000061035156,20.51000022888184,20.520000457763672,1104200.0,0.012195121951219523,-1.8000030517578351,1.4374985098824595,46.21848268080136,42.752491103263424,-0.02059978273972618,0.18897399262464631,0.4030765294859897,1.4081860925689256,13.624462640664275,0.36000061035155895,-0.20576646374426133,-0.14599990844726562,-0.6630522553514133,0.37105243845688207,-0.40452608189934125,0.11252626500481,0.7225593109130841,63.63636363636378,22.65384331997491,0.2585261734520746,10,-0.11999988555908203,0.11999988555908203,0.3475003242492676,0.9750003814697266,0.6800003051757812,4,0.020722906273531683,1.3529378765609608,20.5,1.8571220969836786,20.459999084472656,1.4000016954253187,20.6200008392334,0.020722906273531683
3265,2007-10-08,21.040000915527344,21.100000381469727,20.57999992370605,20.71999931335449,1754000.0,0.013975947736257543,1.3636355754767444,1.3913140828952106,49.20636963019428,43.96639438387438,-0.31381589954049005,-0.08075178994333143,0.10960421401904341,1.0964852208252083,12.976076551671584,0.5200004577636754,-0.23401085913416608,0.12850093841552734,-0.386179338572326,0.6431812154033807,-0.12883920007839933,0.385841076909454,0.38125604431152027,93.4066509886775,50.65911505904987,0.2573401384939273,10,-0.3950004577636719,-0.17000102996826172,0.08249902725219727,0.6849994659423828,0.3699989318847656,0,0.0028516855195621638,-1.8000030517578351,20.75,1.3529378765609608,20.5,1.8571220969836786,20.459999084472656,0.0028516855195621638
3266,2007-10-09,21.75,22.0,20.989999771118164,21.0,3044500.0,0.03374520216625476,-1.6233756582825947,2.3437382653942866,58.84242972862909,45.66317369587279,-0.9251445439744259,-0.7604309339963287,-0.6079380361978437,0.3686944879343059,12.452458907975421,1.010000228881836,-0.21595504038512203,0.7945000648498528,0.15857633977906715,1.4304237899206385,0.4765382023144582,1.1124619273852474,-1.5599994659423864,86.18784122845936,43.3915434270823,0.31796186253539294,10,-0.6549997329711914,-0.6549997329711914,-0.627500057220459,-0.024999618530273438,-0.2399997711181605,1,-0.03448275862068961,1.3636355754767444,21.040000915527344,-1.8000030517578351,20.75,1.3529378765609608,20.5,-0.03448275862068961
3267,2007-10-10,22.09000015258789,22.280000686645508,21.690000534057614,21.71999931335449,2911300.0,0.015632190923581257,-1.7441969810550495,0.49333445231120265,62.35293787656091,47.09768162327535,-1.1895792619437238,-1.0959781882063808,-0.9362118594182967,0.011421776220551294,13.22496637478428,0.5900001525878942,-0.15610763464542998,1.0960001945495605,0.2952793603759609,1.8967210287231602,0.6956397774627625,1.4963606116363586,-1.863799629211428,90.9090660198109,48.82750925619614,0.4003604170867991,10,-0.8549995422363281,-0.8549995422363281,-0.9675002098083496,-0.36499977111816406,-0.4099998474121094,2,-0.02399278782184222,-1.6233756582825947,21.75,1.3636355754767444,21.040000915527344,-1.8000030517578351,20.75,-0.02399278782184222
3268,2007-10-11,21.82999992370605,22.209999084472656,21.75,22.209999084472656,1600100.0,-0.011770041968577338,1.4210531599315361,-1.027022429338048,61.27168299213293,48.155537962489866,-0.879398895355834,-0.8296858985477726,-0.678870364818625,0.25709269064563145,14.039221105010938,0.45999908447265625,-0.07141462465232706,0.8049999237060526,-0.0750121666142185,1.6850120140263236,0.364993878545917,1.245005968866188,-1.5216473937988262,74.57623465770081,30.223987911450457,0.4400060451601355,10,-0.5949993133544886,-0.5949993133544886,-0.7074999809265101,-0.10499954223632457,0.04999923706055043,3,-0.01099403444603475,-1.7441969810550495,22.09000015258789,-1.6233756582825947,21.75,1.3636355754767444,21.040000915527344,-0.01099403444603475
3269,2007-10-12,21.8700008392334,21.8700008392334,21.600000381469727,21.65999984741211,1571200.0,0.0018323827607489296,1.5714207863688794,-0.5526354095036313,65.45453809838666,49.82826760526007,-0.8434965122098212,-0.857745062104442,-0.7214424044258969,0.2009335187565533,14.48940529993672,0.2700004577636719,-0.016965851192903614,0.8095007896423354,-0.1473688285844652,1.766370407869136,0.3310659805289333,1.2879355987557375,-1.482782383056641,75.88237274063441,25.607082789467746,0.4784348091134006,10,-0.6350002288818359,-0.6350002288818359,-0.7475008964538574,-0.14500045776367188,-0.0400009155273473,4,-0.037494356227998904,1.4210531599315361,21.82999992370605,-1.7441969810550495,22.09000015258789,-1.6233756582825947,21.75,-0.037494356227998904
3270,2007-10-15,21.959999084472656,22.059999465942386,21.75,21.88999938964844,1314500.0,0.004115145943561549,1.2962884471382414,0.33333030581010287,74.01313560491784,54.172637852459715,-0.8557443261473594,-0.9134552198714907,-0.8126966106914395,0.09689270685623796,14.995318715627242,0.30999946594238637,0.015843730710855652,0.847999095916748,-0.1869807839841755,1.8829789758176716,0.33050915596628627,1.3654890358672098,-1.4970693390771501,75.19369185547926,18.398596764731423,0.5174899399504627,10,-0.7249984741210938,-0.7249984741210938,-0.8374991416931152,-0.2349987030029297,-0.44999885559081676,0,-0.02413473594685267,1.5714207863688794,21.8700008392334,1.4210531599315361,21.82999992370605,-1.7441969810550495,22.09000015258789,-0.02413473594685267
3271,2007-10-16,21.8700008392334,22.030000686645508,21.780000686645508,21.950000762939453,1377400.0,-0.004098280919460184,1.0833353201567206,-1.1428610354224014,68.79435262416015,58.01898724860714,-0.6367476237052401,-0.8023757137610872,-0.7169665288720743,0.17090511643902317,15.323578767506687,0.25,0.05128510259604013,0.7185008049011223,-0.37024131179756026,1.807242921599805,0.17412974655178104,1.2628718632504636,-1.3343882561878928,39.7059318515859,-18.626358095728776,0.544371058349342,10,-0.6350002288818359,-0.6350002288818359,-0.7475008964538574,-0.14500045776367188,-0.8500003814697266,1,-0.021033423601707235,1.2962884471382414,21.959999084472656,1.5714207863688794,21.8700008392334,1.4210531599315361,21.82999992370605,-0.021033423601707235
3272,2007-10-17,22.1299991607666,22.13999938964844,21.8700008392334,21.899999618530273,1866600.0,0.011888354437864512,1.1599884033202796,-2.874997019764919,70.37037274890912,61.836033553854705,-0.7095624136269834,-1.042582263049546,-0.9893706555657964,-0.10372945455561933,16.441478188211136,0.2699985504150426,0.09771238941609539,0.9319992065429688,-0.24159809756170247,2.10559651064764,0.34520055449063136,1.5187978585953061,-1.5246110535770967,86.88523052389662,27.2503272110229,0.5867986520523358,10,-0.7349987030029297,-0.8949985504150391,-0.9774990081787109,-0.404998779296875,-1.869998931884762,2,-0.028016220307135575,1.0833353201567206,21.8700008392334,1.2962884471382414,21.959999084472656,1.5714207863688794,21.8700008392334,-0.028016220307135575
3273,2007-10-18,21.899999618530273,22.399999618530273,21.600000381469727,22.15999984741211,1923100.0,-0.010393111204635042,1.1621607689194866,-1.1304380276317316,67.41937289999137,64.19168802265358,-0.29065390992277784,-0.8025360046385615,-0.7724486694550237,0.10775274578882232,17.354286269728192,0.7999992370605469,0.21172763224673474,0.6694996833801277,-0.5454332843769727,1.884432651137228,0.062033199501577485,1.2769661672586778,-1.2276270081625285,37.49994039529838,-21.85399333863043,0.6074664838785501,10,-0.4099998474121094,-0.6049995422363281,-0.7474994659423828,-0.17499923706054688,-1.3099994659423828,3,-0.01004563092176236,1.1599884033202796,22.1299991607666,1.0833353201567206,21.8700008392334,1.2962884471382414,21.959999084472656,-0.01004563092176236
3274,2007-10-19,21.670000076293945,21.850000381469727,21.559999465942386,21.799999237060547,1166400.0,-0.010502262385507888,1.5217311982219996,0.499996332025089,61.96321387427975,65.60911516088531,0.09339293338748789,-0.5520076957815441,-0.5520213816712491,0.31547409677283156,18.278543047421163,0.3400001525878871,0.34691096410950095,0.4085000991821275,-0.8186193237971366,1.6356195221613916,-0.20505961230750458,1.0220598106717595,-0.8939698454364482,13.095308377345786,-42.34584874941168,0.6135597114896314,10,0.024999618530273438,-0.375,-0.5174999237060547,0.05500030517578125,-0.8400001525878942,4,0.009690774514689027,1.1621607689194866,21.899999618530273,1.1599884033202796,22.1299991607666,1.0833353201567206,21.8700008392334,0.009690774514689027
3275,2007-10-22,21.489999771118164,21.649999618530273,21.200000762939453,21.309999465942386,1565050.0,-0.00830642845140983,-1.2500071525983005,-1.3846266707748014,63.72238855542021,66.15133280830655,0.38435771733844604,-0.3389816047902272,-0.3909746298771317,0.4735200660683958,18.4409408468926,0.4699993133544922,0.4818032472395899,0.19649982452392578,-1.0187588786605133,1.4117585277083649,-0.41112952706829375,0.8041291761161453,-0.6165313770002996,24.16660706196505,-34.68472718778861,0.6076293515922195,10,0.3100004196166992,-0.19499969482421875,-0.36499977111816406,0.2350006103515625,-0.7099990844726562,0,0.015821319507170806,1.5217311982219996,21.670000076293945,1.1621607689194866,21.899999618530273,1.1599884033202796,22.1299991607666,0.015821319507170806
3276,2007-10-23,21.86000061035156,22.07999992370605,21.46999931335449,21.690000534057614,1368400.0,0.017217349612570265,1.0000062536153713,0.94444326707076,70.71009857276026,67.07990621899536,0.03531515564794674,-0.6343963320893984,-0.7666713349924272,0.08317419274714766,18.10674969673772,0.6100006103515625,0.5890947395076083,0.49850063323974325,-0.6814954330512535,1.67849669953074,-0.09149739990575512,1.0884986663852416,-0.8949403427689511,55.00003973646746,-8.976298235631958,0.5899980331454979,10,-0.060000419616695666,-0.5650005340576136,-0.8375005722045863,-0.13500022888183238,-0.9400005340576136,1,-0.01601099596053901,-1.2500071525983005,21.489999771118164,1.5217311982219996,21.670000076293945,1.1621607689194866,21.899999618530273,-0.01601099596053901
3277,2007-10-24,21.559999465942386,21.96999931335449,21.5,21.86000061035156,1108600.0,-0.013723748217422727,-1.2380915618003383,-1.7647118221902667,64.56044229559006,67.44532391937949,0.2818712323058321,-0.290205094773345,-0.47339050116137216,0.3640727061711324,17.850096316274243,0.46999931335448863,0.668359433648348,0.16099948883056925,-0.9925743754292888,1.3145733530904273,-0.41578744329936157,0.7377864209605001,-0.5088428373029181,29.999920527064805,-36.059230694760416,0.5767869321299296,10,0.24000072479247692,-0.26499938964844105,-0.5374994277954137,0.1650009155273402,-0.6999988555908274,2,-0.025046336806813563,1.0000062536153713,21.86000061035156,-1.2500071525983005,21.489999771118164,1.5217311982219996,21.670000076293945,-0.025046336806813563
3278,2007-10-25,21.57999992370605,21.84000015258789,21.540000915527344,21.690000534057614,1790300.0,0.0009276650398466479,-2.157909530788963,0.36666730244712764,62.170094209655204,67.08038570952043,0.2488479393923022,-0.272179581280124,-0.47616136644801443,0.3344722807502407,18.05403057017387,0.2999992370605469,0.6622992436889703,0.14799995422362855,-0.9854642487442398,1.2814641571914969,-0.41873214726030383,0.7147320557075609,-0.44791271567313373,43.18176399572557,-22.226152485463068,0.5667321014839336,10,0.22000026702881215,-0.2849998474121058,-0.5624999999999964,0.14500045776367543,-0.350000381469723,3,-0.061167733989385575,-1.2380915618003383,21.559999465942386,1.0000062536153713,21.86000061035156,-1.2500071525983005,21.489999771118164,-0.061167733989385575
3279,2007-10-26,21.489999771118164,21.65999984741211,21.299999237060547,21.65999984741211,1511300.0,-0.00417053535245937,3.235299397502496,1.5454466638923567,57.00933413271714,65.19107443483148,0.312096597119659,-0.1364045979597428,-0.37735928783157746,0.41473065338698945,17.706650628207193,0.3600006103515625,0.6082027434621757,0.0244997978210435,-1.0717997058098874,1.1207993014519744,-0.5236499539944219,0.5726495496365089,-0.28183781845540423,32.95446417540702,-27.717484029776763,0.5481497518154647,10,0.3100004196166992,-0.19499969482421875,-0.4724998474121094,0.2350006103515625,-0.14999961853027344,4,-0.041879926855087346,-2.157909530788963,21.57999992370605,-1.2380915618003383,21.559999465942386,1.0000062536153713,21.86000061035156,-0.041879926855087346
3280,2007-10-29,21.540000915527344,21.690000534057614,21.34000015258789,21.600000381469727,980400.0,0.0023267168423324325,1.9166726271368852,0.3529378765609398,45.882369660731165,62.64529855000603,0.21931694391398437,-0.1425194858582728,-0.40909181993312416,0.352784516550642,17.397313468797737,0.350000381469723,0.5750560239440006,0.04200086593628072,-1.0204807601411403,1.1044824920137017,-0.4892399471024298,0.5732416789749912,-0.26032870291253474,30.769418870508396,-25.57302619670039,0.5312408130387114,10,0.25999927520751953,-0.24500083923339844,-0.49000120162963867,0.1849994659423828,-0.3900012969970703,0,-0.03296197593517658,3.235299397502496,21.489999771118164,-2.157909530788963,21.57999992370605,-1.2380915618003383,21.559999465942386,-0.03296197593517658
3281,2007-10-30,21.32999992370605,21.649999618530273,21.26000022888184,21.530000686645508,1791100.0,-0.009749349252344275,-1.2941130271853427,3.3333757192358413,34.297516427236474,58.637203403153514,0.3851679067829714,0.13006884012774833,-0.1822410132864043,0.5498174527833406,16.67399120601403,0.38999938964843395,0.5158987802175545,-0.20350008010864684,-1.1869693123604783,0.7799691521431846,-0.6952346962345644,0.28823453601727067,1.0699996948242223,9.859124660168234,-40.37131850924087,0.4917346161259161,10,0.47000026702881215,-0.03499984741210582,-0.2575001716613734,0.3950004577636754,0.4099998474121129,1,-0.025785243273689695,1.9166726271368852,21.540000915527344,3.235299397502496,21.489999771118164,-2.157909530788963,21.57999992370605,-0.025785243273689695
3282,2007-10-31,21.6299991607666,21.770000457763672,21.32999992370605,21.38999938964844,1813500.0,0.014064661890932806,-1.444456218243827,-1.1999942779758903,45.93494232981953,56.25004445091219,0.007582323064621477,-0.08198613039291658,-0.4654255275938226,0.24165642872733528,15.620359141604844,0.44000053405762074,0.4252640118258064,0.03799915313720703,-0.8058914079604449,0.881889714234859,-0.38394612741161893,0.459944433686033,0.7472004699707036,63.79292768188029,15.954596928121276,0.42194528054882646,10,0.010001182556152344,-0.33499908447265625,-0.6499991416931152,0.095001220703125,0.220001220703125,2,-0.032824739344441745,-1.2941130271853427,21.32999992370605,1.9166726271368852,21.540000915527344,3.235299397502496,21.489999771118164,-0.032824739344441745
3283,2007-11-01,21.15999984741211,21.6299991607666,21.100000381469727,21.56999969482422,1569700.0,-0.021729049079530105,1.0,-1.7083343267450524,37.71623511491285,53.555935699871426,0.4040655973510816,0.4637717622856776,0.012405181000097798,0.6915767715802446,14.008052143765623,0.529998779296875,0.349344925084079,-0.4650001525878906,-1.1691381037260484,0.23913779855026718,-0.8170691281569695,-0.11293117701881172,1.1948557952880847,8.955143150768775,-33.876119248311184,0.3520689755690792,11,0.43000030517578125,0.13500022888183594,-0.17999982833862305,0.5650005340576172,0.6900005340576172,3,-0.014177657808312372,-1.444456218243827,21.6299991607666,-1.2941130271853427,21.32999992370605,1.9166726271368852,21.540000915527344,-0.014177657808312372
3284,2007-11-02,21.18000030517578,21.399999618530273,20.93000030517578,20.950000762939453,1724400.0,0.0009452012243809094,-2.4814704926602524,-0.5609747020348161,36.17023291299507,50.4945850729353,0.34335677360450845,0.503449717882198,0.0032090231757706533,0.6494937585349874,13.383887707433075,0.4699993133544922,0.2379056814749987,-0.4664997100830064,-1.0783568352834223,0.14535741511740952,-0.7724282726832143,-0.16057114748279844,1.1246611270751927,29.761899355588756,-8.60495508078888,0.30592856260020757,11,0.3249998092651367,0.11499977111816406,-0.2049999237060547,0.5450000762939453,1.2600002288818324,4,0.0023606816024610566,1.0,21.15999984741211,-1.444456218243827,21.6299991607666,-1.2941130271853427,21.32999992370605,0.0023606816024610566
3285,2007-11-05,21.100000381469727,21.3799991607666,20.959999084472656,21.100000381469727,1292500.0,-0.0037771445964760453,-1.9999727524148172,0.0,36.29893093500757,46.67112200207389,0.40478496331251534,0.6199608388239142,0.08879311270050039,0.7062427194177197,13.46177642998049,0.4200000762939453,0.14165645595867815,-0.5494996070861831,-1.1493055612937972,0.050306347121431116,-0.8494025841899884,-0.24959662998237775,1.122181383156736,20.23810064441124,-17.217486476005966,0.29990297710380637,11,0.34999942779541016,0.19499969482421875,-0.125,0.5999994277954102,1.5000000000000036,0,0.011374396529818753,-2.4814704926602524,21.18000030517578,1.0,21.15999984741211,-1.444456218243827,21.6299991607666,0.011374396529818753
3286,2007-11-06,21.0,21.299999237060547,20.850000381469727,21.149999618530273,2137700.0,-0.0047393544863415515,1.0,-100.0,28.679288739819867,42.68432716254387,0.41344324370329844,0.6966075948903807,0.20429167831444062,0.7848890088585136,13.181338172972026,0.4499988555908203,0.07255253098315606,-0.6119999885559082,-1.275724582784381,0.05172460567256465,-0.9438622856701429,-0.28013769144167355,1.1446508770594228,16.304305009899554,-14.283312054636674,0.33186229711423615,11,0.3450002670288086,0.2950000762939453,-0.024999618530273438,0.6450004577636719,2.25,1,0.007142838977632016,-1.9999727524148172,21.100000381469727,-2.4814704926602524,21.18000030517578,1.0,21.15999984741211,0.007142838977632016
3287,2007-11-07,21.559999465942386,22.18000030517578,21.100000381469727,21.5,3366100.0,0.026666641235351785,-1.5116315174311967,-0.39999745686204574,44.295305879491586,40.69823957030347,-0.16377937299495215,0.09999261309744156,-0.3417646886434369,0.20641535436089598,12.596558885451481,1.1800003051757812,0.021297670286994475,-0.025500488281245737,-0.6500329806841485,0.599032004121657,-0.33776673448269534,0.28676575792020387,-0.7099990844726598,53.38339287225236,22.69234922726647,0.3122662462014513,11,-0.04499912261963246,-0.26499938964844105,-0.5999994277954137,0.0550003051757777,1.4400005340576136,2,0.008348808424606835,1.0,21.0,-1.9999727524148172,21.100000381469727,-2.4814704926602524,21.18000030517578,0.008348808424606835
3288,2007-11-08,21.59000015258789,21.670000076293945,21.200000762939453,21.25,2027200.0,0.001391497559770194,-1.1363671830973705,5.666719649044392,48.56115478109093,39.75955297567833,-0.21480096590401132,0.053850804332341795,-0.36460089630336867,0.16175949011725166,11.980177398591378,0.4699993133544922,-0.0943200708428158,0.016500186920165305,-0.5973837355928424,0.630384109433173,-0.2904417743363368,0.3234421481766674,-0.7399997711181641,55.639083726873395,21.783663220810325,0.3069419612565032,11,-0.07499980926513672,-0.2950000762939453,-0.7100000381469727,0.010000228881835938,1.129999160766598,3,0.012042622836696548,-1.5116315174311967,21.559999465942386,1.0,21.0,-1.9999727524148172,21.100000381469727,0.012042622836696548
3289,2007-11-09,21.049999237060547,21.81999969482422,20.950000762939453,21.63999938964844,2240400.0,-0.0250116216633105,-1.2025370244286384,-1.7352937876561045,42.993633475007364,39.43858228837569,0.2863331966156828,0.5578717997385425,0.16837787615343558,0.6850937374882626,11.50472023654564,0.8699989318847656,-0.1858047463807857,-0.4825006484985366,-1.122002773505283,0.15700147650820995,-0.8022517110019081,-0.1627495859951651,-0.17339885711669822,15.0375088017691,-19.215505900662116,0.31975106250337315,11,0.46500110626220703,0.4050006866455078,-0.28499937057495117,0.35500049591064453,1.6800003051757812,4,0.038004806337508024,-1.1363671830973705,21.59000015258789,-1.5116315174311967,21.559999465942386,1.0,21.0,0.038004806337508024
3290,2007-11-12,21.43000030517578,21.540000915527344,20.86000061035156,20.86000061035156,1749800.0,0.018052307928173583,-1.3859672605104831,-0.9661009278117223,43.17460990245294,40.424926007844185,-0.12394670312716016,0.14348525643237764,-0.2159864037470598,0.2915842115755609,10.57830170375637,0.6800003051757848,-0.26034760816028424,-0.07599964141845561,-0.684064693525805,0.5320654106888938,-0.3800321674721303,0.2280328846352191,0.75,43.60901932158617,11.485467285245214,0.3040325260536747,11,0.08500003814697266,0.05999946594238281,-0.6800003051757812,-0.08500003814697266,1.25,0,0.047130201329857124,-1.2025370244286384,21.049999237060547,-1.1363671830973705,21.59000015258789,-1.5116315174311967,21.559999465942386,0.047130201329857124
3291,2007-11-13,21.40999984741211,21.540000915527344,21.190000534057614,21.200000762939453,1082000.0,-0.0009332924628490114,-2.043487635380495,0.36841964369369745,47.38677046525268,40.58624024511454,-0.10214667837826497,0.1341337187234899,-0.20228339626977387,0.30229355147513104,9.601818362295091,0.3500003814697301,-0.30865656531734587,-0.07300004959106587,-0.657433033394959,0.5114329342128272,-0.3652165414930124,0.21921644231088067,0.7436004638671889,41.66661850128617,8.891323755443103,0.2922164919019466,11,0.10500049591064453,0.21500015258789062,-0.6524996757507324,-0.18999958038330078,0.8899993896484375,1,0.05558152931054128,-1.3859672605104831,21.43000030517578,-1.2025370244286384,21.049999237060547,-1.1363671830973705,21.59000015258789,0.05558152931054128
3292,2007-11-14,21.51000022888184,21.75,21.43000030517578,21.6299991607666,1849900.0,0.004670732469987282,-1.2857220708446866,-0.5714259763850875,48.813566335542966,41.81927704740677,-0.24692587640480212,-0.015491244926785441,-0.29529867167669366,0.18997646246235078,8.531257504620601,0.3400001525878906,-0.3195995443791304,0.05800027847290323,-0.4415405889316162,0.5575411458774227,-0.19177015522935648,0.30777071217516294,0.6177280883789038,67.70835816862616,34.75198598600862,0.24977043370225993,11,0.005000114440914416,0.11499977111816051,-0.4149999618530309,-0.2899999618530309,0.860000610351559,2,0.0808925965877878,-2.043487635380495,21.40999984741211,-1.3859672605104831,21.43000030517578,-1.2025370244286384,21.049999237060547,0.0808925965877878
3293,2007-11-15,21.68000030517578,21.93000030517578,21.299999237060547,21.43000030517578,1873000.0,0.007903304253138899,-1.470582075485811,-2.0833518771657165,53.135317686383246,43.70428646667212,-0.3748235212123916,-0.21377873818828164,-0.4584508530518363,0.006128112910708694,8.2956796393023,0.6300010681152344,-0.2761510826921274,0.2390003204345703,-0.22760682768846507,0.7056074685576057,0.005696746373050843,0.4723038944960898,0.4223734579467795,76.6355073548811,41.87456377410372,0.23330357406151792,11,-0.16499996185302734,-0.05500030517578125,-0.44499969482421875,-0.46000003814697266,0.8099994659423828,3,0.06088559392266646,-1.2857220708446866,21.51000022888184,-2.043487635380495,21.40999984741211,-1.3859672605104831,21.43000030517578,0.06088559392266646
3294,2007-11-16,21.8799991607666,21.940000534057614,21.530000686645508,21.59000015258789,2553600.0,0.00922503933466623,-1.0000093041864013,1.1599960327148438,55.3458806396451,45.82061421163185,-0.5197417625334246,-0.41870558228361077,-0.6420443002835654,-0.2081336685759645,8.163213946063783,0.4099998474121058,-0.2843014145137275,0.4284992218017578,-0.06828090526357755,0.9252793488670932,0.18010915826909013,0.6768892853344255,0.19752713930054,94.44431689540168,56.73387063721121,0.24839006353266727,11,-0.36499881744384766,-0.25499916076660156,-0.6449985504150391,-0.659998893737793,0.4400005340576172,4,0.03839123330928218,-1.470582075485811,21.68000030517578,-1.2857220708446866,21.51000022888184,-2.043487635380495,21.40999984741211,0.03839123330928218
3295,2007-11-19,21.82999992370605,22.25,21.780000686645508,21.88999938964844,2443600.0,-0.0022851571745123866,-4.875067056088693,-0.20689541774368914,58.27814444058481,49.10937595616129,-0.3970571872728179,-0.3604065932241376,-0.5687900243904132,-0.17155552989672884,9.156883570618094,0.4699993133544922,-0.22506095386231095,0.36149997711181214,-0.16330672329444695,0.8863066775180712,0.0990966269086826,0.6239033273149417,-0.9699993133544922,60.37733133001626,18.35306625717614,0.2624033502031288,11,-0.2749996185302699,-0.20499992370605113,-0.5949993133544886,-0.6099996566772425,0.5100002288818395,0,0.04122765101583581,-1.0000093041864013,21.8799991607666,-1.470582075485811,21.68000030517578,-1.2857220708446866,21.51000022888184,0.04122765101583581
3296,2007-11-20,21.51000022888184,22.01000022888184,21.399999618530273,21.899999618530273,2800600.0,-0.014658712594712853,-1.0000000000000115,6.500047684139426,48.026333951548395,49.52393463083426,0.003234018094950386,-0.07164580710382396,-0.23328759738788207,0.1317486596105617,8.938490354536361,0.610000610351566,-0.16627003135258178,0.05900030136108825,-0.43316555346404684,0.5511661561862233,-0.18708262605148107,0.30508322877365757,-0.6221996307373132,22.105349807458705,-16.456243943909957,0.24608292741256763,11,0.04500007629394176,0.11499977111816051,-0.274999618530277,-0.2899999618530309,0.6199989318847621,1,0.05439330840745238,-4.875067056088693,21.82999992370605,-1.0000093041864013,21.8799991607666,-1.470582075485811,21.68000030517578,0.05439330840745238
3297,2007-11-21,21.020000457763672,21.34000015258789,20.82999992370605,21.209999084472656,3286700.0,-0.02278009139489623,1.266663840969795,0.4871767283540089,47.712429300352426,49.42963179964109,0.45659542598887626,0.3961343328654934,0.2523336709105628,0.5996390383621417,8.537917042208049,0.6800003051757884,-0.1101158539947491,-0.4039995193481438,-0.9291318902751051,0.12113285157881748,-0.6665657048116245,-0.14143333388466317,1.2299995422363281,13.38031858093291,-27.731376769436594,0.26256618546348004,11,0.5199995040893555,0.5949993133544922,0.21500015258789062,0.19999980926513672,1.4599990844726562,2,0.060894326899222806,-1.0000000000000115,21.51000022888184,-4.875067056088693,21.82999992370605,-1.0000093041864013,21.8799991607666,0.060894326899222806
3298,2007-11-22,20.26000022888184,21.25,20.229999542236328,21.01000022888184,2910900.0,-0.0361560519662657,-1.518515378855288,3.9473969522356294,37.89473948386161,48.86308802284713,1.1265653868030583,1.109033780517759,1.0025800436667396,1.3357601128922418,8.485601336759949,1.0200004577636719,-0.0392054988730095,-1.0979997634887653,-1.8311714607708396,-0.36482806620669095,-1.4645856121298024,-0.7314139148477281,1.9615997695922829,1.4851821706379666,-39.365949492317384,0.3665858486410375,11,0.9799995422363246,1.0549993515014613,1.0550003051757777,0.9600000381469691,1.8500003814697195,3,0.10414612964039494,1.266663840969795,21.020000457763672,-1.0000000000000115,21.51000022888184,-4.875067056088693,21.82999992370605,0.10414612964039494
3299,2007-11-23,20.59000015258789,20.690000534057614,20.149999618530273,20.18000030517578,2446000.0,0.016288248764953828,-1.2978702681643899,-0.5466664632161459,43.703702657147815,48.92187610670211,0.8095895886470608,0.7464203768835844,0.6680716598558547,0.9813221513252159,9.096670486303141,0.5400009155273402,-0.05137771941582869,-0.7229998588562019,-1.5289276799292466,0.08292796221684284,-1.125963769392726,-0.32003594831967774,1.5519358276367186,20.952402577644968,-21.576433496779494,0.4029639105365227,11,0.6099996566772461,0.6099996566772461,0.8024997711181641,0.630000114440918,1.1900005340576172,4,0.0922777855488004,-1.518515378855288,20.26000022888184,1.266663840969795,21.020000457763672,-1.0000000000000115,21.51000022888184,0.0922777855488004
3300,2007-11-26,20.82999992370605,20.989999771118164,20.6200008392334,20.670000076293945,1615000.0,0.011656132556560284,-1.846164003697346,0.3902436755086954,47.97135973000317,48.98683046945217,0.5314130683283658,0.4748474965060794,0.43367399935644,0.7196285504831472,9.43750735867877,0.39999961853027344,-0.07986766739512063,-0.4475000381469769,-1.2736226178859162,0.3786225415919624,-0.8605613280164484,-0.03443874827750548,1.192419874816899,36.55914419550906,-8.903285656765249,0.41306128986946966,11,0.3699998855590856,0.3699998855590856,0.6649999618530309,0.39000034332275746,1.0200004577636754,0,0.07153143430511677,-1.2978702681643899,20.59000015258789,-1.518515378855288,20.26000022888184,1.266663840969795,21.020000457763672,0.07153143430511677
3301,2007-11-27,20.780000686645508,20.979999542236328,20.489999771118164,20.530000686645508,1797800.0,-0.0024003474432873206,-1.9696791048226754,1.562501490117575,39.402191377540866,47.94112214078527,0.5393694204430055,0.5075519353525877,0.4839741790508967,0.7458262536881826,10.083448264669414,0.48999977111816406,-0.0478999799948987,-0.4699993133544922,-1.3248797025728543,0.3848810758638699,-0.897439507963675,-0.04255911874530938,1.130073901077882,52.941242468781205,8.13042967117179,0.4274401946091812,11,0.4199991226196289,0.4199991226196289,0.7674994468688965,0.4199991226196289,1.0799999237060511,1,0.07507215661185862,-1.846164003697346,20.82999992370605,-1.2978702681643899,20.59000015258789,-1.518515378855288,20.26000022888184,0.07507215661185862
3302,2007-11-28,20.920000076293945,21.11000061035156,20.63999938964844,20.950000762939453,1610300.0,0.006737217758534975,1.6857183339600468,-0.12000274658203125,41.16094654842776,46.610636458790225,0.342941156661702,0.3284749922612633,0.3420401643738842,0.5883459652182736,10.371475604504637,0.4700012207031179,-0.04144755964066249,-0.2944999694824233,-1.1418727429600928,0.5528728039952462,-0.7181863562212598,0.12918641725641322,0.8844700132778591,70.000017339527,25.46178689703077,0.42368638673883513,11,0.2799997329711914,0.2799997329711914,0.627500057220459,0.2799997329711914,1.0200004577636683,2,0.057839344171121576,-1.9696791048226754,20.780000686645508,-1.846164003697346,20.82999992370605,-1.2978702681643899,20.59000015258789,0.057839344171121576
3303,2007-11-29,20.86000061035156,21.25,20.75,21.09000015258789,2291900.0,-0.002868043294625866,-1.2222184546263721,7.666475936168978,47.12992799321415,45.697752831409,0.30663760816302954,0.3845636742292058,0.39775604701480205,0.6263463816537254,11.06754233264054,0.5,-0.05421565077234902,-0.3394994735717809,-1.2014302966393693,0.5224313494958075,-0.7704648851055751,0.0914659379620133,0.8452012509577536,64.54552232724163,15.603318729782544,0.4309654115337946,11,0.33999919891357777,0.33999919891357777,0.6874995231628453,0.33999919891357777,0.5,3,0.07766054096282526,1.6857183339600468,20.920000076293945,-1.9696791048226754,20.780000686645508,-1.846164003697346,20.82999992370605,0.07766054096282526
3304,2007-11-30,21.229999542236328,21.270000457763672,20.770000457763672,21.0,2579700.0,0.017737244537814778,2.2257921614471177,-0.9999999999999846,46.96968120646325,44.4412569165066,-0.1846812968823066,0.01950252407442221,0.034132242350665365,0.23116710458692324,11.369971716156513,0.5,-0.0730593149664287,0.02799949645996236,-0.833983225583534,0.8899822185034587,-0.4029918645617876,0.4589908574817123,0.38189018450624346,94.87168201102838,43.38543461793812,0.4309913610217486,11,-0.14999961853027344,-0.029999732971191406,0.31750059127807617,-0.029999732971191406,-0.05999946594238281,4,0.04145082840743819,-1.2222184546263721,20.86000061035156,1.6857183339600468,20.920000076293945,-1.9696791048226754,20.780000686645508,0.04145082840743819
3305,2007-12-03,21.34000015258789,21.489999771118164,21.149999618530273,21.170000076293945,1546700.0,0.0051813760114653995,-2.238081397989119,0.7391322375731842,48.96755477586092,44.54583700809689,-0.4151559940704992,-0.07546514251528436,-0.061636035437842907,0.0938154200394763,11.519848430170173,0.3400001525878906,-0.12192192438659433,0.12600011825561452,-0.7366857263369262,0.9886859628481552,-0.30534280404065584,0.5573430405518849,0.184176167661942,85.00003814697266,30.938564186724882,0.4313429222962705,12,-0.5200004577636719,-0.1400003433227539,0.20749998092651367,-0.1400003433227539,-0.21000099182128906,0,0.02061858157973151,2.2257921614471177,21.229999542236328,-1.2222184546263721,20.86000061035156,1.6857183339600468,20.920000076293945,0.02061858157973151
3306,2007-12-04,21.149999618530273,21.40999984741211,21.059999465942386,21.40999984741211,1628000.0,-0.008903492628821508,1.6923082566114975,-1.529412424687812,44.827571087189995,44.225297206634394,-0.314684235298472,0.13317723962749284,0.15196573292573134,0.2536453167360193,11.471638726903159,0.350000381469723,-0.20647044826088035,-0.07150039672851705,-0.9289449058966497,0.7859441124396156,-0.5002226513125834,0.3572218578555493,0.3400001525878906,59.99999999999983,7.348141570975699,0.428722254584067,12,-0.3299999237060547,0.05000019073486328,0.39750051498413086,0.05000019073486328,0.0,1,0.033096963383685285,-2.238081397989119,21.34000015258789,2.2257921614471177,21.229999542236328,-1.2222184546263721,20.86000061035156,0.033096963383685285
3307,2007-12-05,21.739999771118164,21.799999237060547,21.18000030517578,21.18000030517578,1841600.0,0.027895988805170857,-1.2142840112942395,-2.1538422037193268,50.76922474997812,45.655795569536224,-0.8848649582001222,-0.46656747163922674,-0.4170844640343887,-0.36467832005727985,10.993093647185956,0.6499996185302734,-0.29096729414496636,0.5094997406005852,-0.3664830486027526,1.385482529803923,0.07150834599891454,0.9474911352022559,-1.5900001525878906,94.28576099632699,42.82249736673785,0.4379913946016696,12,-0.7650003433227539,-0.5399999618530273,-0.19249963760375977,-0.44499969482421875,-1.0499992370605504,2,0.0055198178701372225,1.6923082566114975,21.149999618530273,-2.238081397989119,21.34000015258789,2.2257921614471177,21.229999542236328,0.0055198178701372225
3308,2007-12-06,21.850000381469727,22.0,21.5,21.81999969482422,1324000.0,0.005059825736415169,2.030303730890385,0.05357270581503469,49.60631498005543,46.31164138319262,-0.8332281966368491,-0.5861426274662378,-0.5079711503508051,-0.5010536215287686,10.620275387783915,0.5,-0.31552672832184214,0.6065003395080559,-0.29916058394334044,1.5121612629594523,0.15366987778235597,1.059330801233756,-1.6670007705688477,87.80490452398453,40.05263018426653,0.4528304617256986,12,-0.6050004959106445,-0.6500005722045898,-0.38250017166137695,-0.5550003051757812,-1.340000152587887,3,0.004119000046526988,-1.2142840112942395,21.739999771118164,1.6923082566114975,21.149999618530273,-2.238081397989119,21.34000015258789,0.004119000046526988
3309,2007-12-07,21.850000381469727,21.979999542236328,21.739999771118164,21.90999984741211,1373500.0,0.0,1.4000114441572808,-1.9999364231673977,50.26596365281781,46.56659737461648,-0.7104082289450275,-0.5514064357305521,-0.485239334200287,-0.5248219820792954,10.86841089395341,0.23999977111816406,-0.3024085128138303,0.5665002822875991,-0.37320326817146565,1.5062038327466638,0.09664850705806671,1.0363520575171314,-1.5943207550048832,84.04260283951288,36.322227469640126,0.46985177522953275,12,-0.6050004959106445,-0.6500005722045898,-0.4075002670288086,-0.5550003051757812,-1.3099994659423828,4,-0.022425618423957627,2.030303730890385,21.850000381469727,-1.2142840112942395,21.739999771118164,1.6923082566114975,21.149999618530273,-0.022425618423957627
3310,2007-12-10,22.440000534057614,22.520000457763672,21.670000076293945,21.690000534057614,1124600.0,0.027002294841525387,-1.1518972060996648,-12.500111262993927,61.53846881980986,49.026183757090806,-1.1711742246881371,-1.119244484173688,-1.0474397811497056,-1.1377960404211507,11.677596506620977,0.8500003814697266,-0.16157481656071582,1.106000423431393,0.03391646703380502,2.178084379828981,0.5699584452325972,1.6420424016301887,-2.114548092651365,94.52055689316609,41.76063220212196,0.5360419781987942,12,-0.860000610351559,-1.105000495910641,-1.040000438690182,-1.1450004577636683,-2.340000152587887,0,-0.056595384471411436,1.4000114441572808,21.850000381469727,2.030303730890385,21.850000381469727,-1.2142840112942395,21.739999771118164,-0.056595384471411436
3311,2007-12-11,22.60000038146973,22.71999931335449,22.350000381469727,22.57999992370605,1524500.0,0.007130117807674807,1.8461640036973963,0.02666727701823864,71.35135692432212,52.38067379885685,-1.1687656093998982,-1.2495884311813157,-1.1685033490436467,-1.313366434227099,12.636243706419256,0.3699989318847621,-0.05380555760450889,1.2065002441406278,-0.0062091806525508275,2.4192096689338065,0.6001455317440403,1.8128549565372154,-2.142875059082037,92.20785654747425,33.04289367288561,0.6063547123965889,12,-0.865000724792484,-1.1650009155273473,-1.227500438690189,-1.3050003051757848,-3.920000076293949,1,-0.06504430070312817,-1.1518972060996648,22.440000534057614,1.4000114441572808,21.850000381469727,2.030303730890385,21.850000381469727,-0.06504430070312817
3312,2007-12-12,23.25,23.5,22.290000915527344,22.399999618530273,2384800.0,0.02876104458224793,-1.2616852083916383,42.49904634749587,91.64347120619405,57.3266230447435,-1.6243107884940144,-1.8577981268024075,-1.7660527300156517,-1.9702054756230076,13.522263879663535,1.2099990844726562,0.042583317650791486,1.7694998741149917,0.2992836912102774,3.239716057019706,1.0343917826626345,2.5046079655673488,-2.611844758334964,87.5,20.16983617468233,0.7351080914523564,12,-1.114999771118164,-1.4250001907348633,-1.929999828338623,-1.9549999237060547,-4.559999465942386,2,-0.09032259705246137,1.8461640036973963,22.60000038146973,-1.1518972060996648,22.440000534057614,1.4000114441572808,21.850000381469727,-0.09032259705246137
3313,2007-12-13,23.0,23.29999923706055,22.739999771118164,22.85000038146973,2049100.0,-0.010752688172043001,-2.0270172743534554,0.17647006024974618,84.33049857356337,61.477824974421296,-1.160910780774632,-1.5851058058618648,-1.4667156503812677,-1.7162733596389472,14.0776169855194,0.5599994659423864,0.18770708560344573,1.4534998893737807,-0.16541812502817876,3.07241790377574,0.6440408821727992,2.2629588965747622,-2.0756602825014667,72.67759448932563,-0.4976030433033998,0.8094590072009803,12,-0.7200002670288086,-1.1750001907348633,-1.5949997901916504,-1.7049999237060547,-4.719999313354492,3,-0.10043475938879942,-1.2616852083916383,23.25,1.8461640036973963,22.60000038146973,-1.1518972060996648,22.440000534057614,-0.10043475938879942
3314,2007-12-14,22.71999931335449,23.10000038146973,22.61000061035156,23.020000457763672,1679200.0,-0.012173942897630963,1.1304291939810822,-2.000012715689961,76.6197154342684,64.55028726979991,-0.7233999056939204,-1.3059020376149064,-1.1476737731137554,-1.4286596698643486,14.52444240762084,0.48999977111817117,0.32266477916382996,1.131499195098872,-0.5655479339789728,2.828546324176717,0.28297563055994956,1.9800227596377944,-1.5380935676058094,57.37700988173376,-19.58593519616405,0.8485235645389221,12,-0.43999958038329723,-0.8949995040893519,-1.314999103546139,-1.4249992370605433,-3.4699993133544886,4,-0.09727108940419926,-2.0270172743534554,23.0,-1.2616852083916383,23.25,1.8461640036973963,22.60000038146973,-0.09727108940419926
3315,2007-12-17,22.729999542236328,22.85000038146973,22.5,22.5,1204800.0,0.000440150932397243,-2.0434876353805893,-0.7666622162034915,77.77775966430656,68.21141933392397,-0.5760738377755175,-1.3123018225362912,-1.1270606896968332,-1.4291550599575764,14.275635887191878,0.3500003814697301,0.4462769775477078,1.0964994430541992,-0.6736656616584824,2.866664547766881,0.2114168906978584,1.98158199541054,-1.3162843710625154,36.36355038241581,-41.83533864082517,0.8850825523563416,12,-0.3899993896484375,-0.9049997329711914,-1.2449994087219238,-1.4349994659423828,-3.5799999237060547,0,-0.0963483797102408,1.1304291939810822,22.71999931335449,-2.0270172743534554,23.0,-1.2616852083916383,23.25,-0.0963483797102408
3316,2007-12-18,22.68000030517578,22.989999771118164,22.6200008392334,22.670000076293945,1340900.0,-0.0021997025106683665,-5.727332628184009,0.043479342543910574,75.73099692426086,70.98494957551094,-0.31985669199264777,-1.2333914693774517,-1.0692868501232837,-1.375912765801374,15.132740972989087,0.3699989318847656,0.5542710387229448,0.9880002021789558,-0.8413233322388542,2.817323736596766,0.07333843497005077,1.9026619693878608,-1.0576566511193484,32.23137890376236,-45.06290020112661,0.9146617672089055,12,-0.18000030517578125,-0.8550004959106445,-1.1775002479553223,-1.385000228881836,-3.7100009918212926,1,-0.11375660886200589,-2.0434876353805893,22.729999542236328,1.1304291939810822,22.71999931335449,-2.0270172743534554,23.0,-0.11375660886200589
3317,2007-12-19,22.299999237060547,22.559999465942386,22.190000534057614,22.46999931335449,2247100.0,-0.01675489695776211,1.1142773063906986,-16.999618539004032,69.25130989913495,73.16772678874199,0.16531911777142483,-0.7932496240479381,-0.6967274277377768,-0.9871811800298218,16.152348735937807,0.4899997711181676,0.647404272738715,0.543999195098877,-1.2758721942007583,2.363870584398512,-0.36593649955094065,1.4539348897486946,-0.48988994840975764,9.909804642595352,-66.14690715854796,0.9099356946498169,12,0.2850008010864258,-0.47499942779541016,-0.7299990653991699,-1.0049991607666016,-2.8999996185302734,2,-0.16233179622125993,-5.727332628184009,22.68000030517578,-2.0434876353805893,22.729999542236328,1.1304291939810822,22.71999931335449,-0.16233179622125993
3318,2007-12-20,22.3700008392334,22.440000534057614,22.1299991607666,22.200000762939453,1517000.0,0.0031390854066271068,1.0000123054962728,-1.0000000000000209,66.56976534651321,74.97926031026371,0.19761832244833855,-0.7347407666037853,-0.7651288146570323,-1.053704727535827,16.11851560401171,0.3100013732910121,0.7861296955706436,0.5085007667541497,-1.1865727642756596,2.203574297783959,-0.3390359987607532,1.3560375322690525,-0.3909024794476892,24.742409941796353,-46.91290777775973,0.8475367655149042,12,0.21499919891357422,-0.5450010299682617,-0.8000006675720215,-1.0750007629394531,-3.5400009155273473,3,-0.16450604233870447,1.1142773063906986,22.299999237060547,-5.727332628184009,22.68000030517578,-2.0434876353805893,22.729999542236328,-0.16450604233870447
3319,2007-12-21,22.489999771118164,22.670000076293945,22.280000686645508,22.670000076293945,1517000.0,0.005364279275050565,3.333319204848896,-1.058824849375624,66.6666482381917,75.54905802341725,0.19886301257531258,-0.7432024904949834,-0.8833896866021291,-1.169652182062773,16.081245038895446,0.3899993896484375,0.8685136600732335,0.5334997177124023,-1.0721385522583162,2.139137987683121,-0.26931941727295694,1.3363188526977616,-0.3600006103515625,41.86050637852416,-26.945731290003287,0.8028191349853596,12,0.3249998092651367,-0.6649999618530273,-0.9199995994567871,-1.1949996948242188,-3.350000381469723,4,-0.18719426977848042,1.0000123054962728,22.3700008392334,1.1142773063906986,22.299999237060547,-5.727332628184009,22.68000030517578,-0.18719426977848042
3320,2007-12-24,22.31999969482422,22.70000076293945,22.31999969482422,22.420000076293945,138500.0,-0.007558918542643123,-6.599992370634501,0.5555567329292587,67.05538369657269,75.07172766477842,0.3911885190823412,-0.4804867048482322,-0.7164924874060361,-0.9963883640212075,16.729941648669016,0.3800010681152308,0.9519957633879734,0.28899965286255025,-1.2326322403553611,1.8106315460804616,-0.4718162937464072,1.0498155994715077,-0.1900005340576172,22.093069675839676,-45.85140975550959,0.7608159466089559,12,0.49499988555908203,-0.49499988555908203,-0.7499995231628418,-1.0249996185302734,-2.8199996948242188,0,-0.13754479107524897,3.333319204848896,22.489999771118164,1.0000123054962728,22.3700008392334,1.1142773063906986,22.299999237060547,-0.13754479107524897
3321,2007-12-27,22.34000015258789,22.54999923706055,22.15999984741211,22.299999237060547,793100.0,0.0008960778690472182,-1.4374985098824817,-0.40000762936542755,60.48950792449305,71.61017618903387,0.3692601460220182,-0.39803080843452676,-0.7365260334759363,-1.0089838570196399,17.051111019471126,0.38999938964844105,1.0407114670750204,0.23100013732910085,-1.1762576628926347,1.6382579375508364,-0.4726287627817669,0.9346290374399686,1.1599998474121094,36.84217570981635,-26.623145950044062,0.7036289001108681,12,0.3749990463256836,-0.5150003433227539,-0.75,-1.0450000762939453,-2.8400001525878906,3,-0.1427932189914548,-6.599992370634501,22.31999969482422,3.333319204848896,22.489999771118164,1.0000123054962728,22.3700008392334,-0.1427932189914548
3322,2007-12-28,22.1299991607666,22.399999618530273,22.049999237060547,22.239999771118164,753500.0,-0.009400223383479345,-1.5925910227609885,-2.7499523173755485,54.72970447723877,68.32119906722002,0.451121772017796,-0.0977431489062468,-0.5373808474181132,-0.8032621850113948,17.58419852167746,0.35000038146972656,1.0278165106487016,-0.039500808715821734,-1.3307909976668455,1.251789380235202,-0.6851459031913336,0.6061442857596901,1.3432008361816408,12.307651677876049,-46.09278765163029,0.6456450944755115,12,0.44500064849853516,-0.30499935150146484,-0.5399990081787109,-0.8349990844726562,-3.1999988555908203,4,-0.14279258776540538,-1.4374985098824817,22.34000015258789,-6.599992370634501,22.31999969482422,3.333319204848896,22.489999771118164,-0.14279258776540538
3323,2007-12-31,22.479999542236328,22.53000068664551,22.01000022888184,22.190000534057614,141900.0,0.015815652722221074,1.6666601458382773,-2.6363399916771026,59.51659420477757,66.42085226394326,0.021905901013326456,-0.33745599115926694,-0.8869791157421965,-1.1544324001125439,18.534328026218056,0.5200004577636719,0.9698447529083545,0.22949962615966868,-0.9102783539322132,1.3692776062515506,-0.3403893638862705,0.7993886162056079,0.9362724243164067,68.11578979375791,12.423592419756979,0.5698889900459403,12,0.020000457763671875,-0.6549997329711914,-0.9024996757507324,-1.1849994659423828,-3.6399993896484375,0,-0.1370106755526942,-1.5925910227609885,22.1299991607666,-1.4374985098824817,22.34000015258789,-6.599992370634501,22.31999969482422,-0.1370106755526942
3324,2008-01-02,22.11000061035156,22.5,22.07999992370605,22.479999542236328,796800.0,-0.01645902755423101,1.0487816224564972,-1.275862749353798,44.66019896904482,62.741123297803064,0.33109509803771786,0.10735486027203578,-0.5134544928293678,-0.7845732925085755,19.580254888820807,0.42000007629394887,0.7587914157680373,-0.18449935913086435,-1.221731983543453,0.8527332652817243,-0.7031156713371587,0.33411695307543,1.2218950519409226,14.49279769127978,-34.788858723848705,0.5186163122062936,1,0.38999938964844105,-0.28500080108642223,-0.8325009346008265,-0.8150005340576136,-3.7600002288818324,2,-0.14834919023520343,1.6666601458382773,22.479999542236328,-1.5925910227609885,22.1299991607666,-1.4374985098824817,22.34000015258789,-0.14834919023520343
3325,2008-01-03,21.780000686645508,22.18000030517578,21.649999618530273,22.15999984741211,1052300.0,-0.014925369271656663,1.5238123350938462,1.0270277236501504,37.423325805356924,58.48471539570262,0.5723554436605127,0.4975166092537968,-0.17788797829307512,-0.4601463078197874,20.79490247089712,0.5300006866455078,0.5811865960336888,-0.5364993095397956,-1.5048679099277216,0.4318692908481303,-1.0206836097337586,-0.052315009345832664,1.4725812496423352,14.444569246321407,-28.192429973056534,0.48418430019396236,1,0.39499950408935547,0.21499919891357422,-0.5800008773803711,-0.5050010681152344,-3.5,3,-0.12121217694064601,1.0487816224564972,22.11000061035156,1.6666601458382773,22.479999542236328,-1.5925910227609885,22.1299991607666,-0.12121217694064601
3326,2008-01-04,21.850000381469727,21.950000762939453,21.600000381469727,21.86000061035156,1891400.0,0.0032139436463443083,2.6842041861165487,0.02631644991441074,23.88062569523875,53.44352826193638,0.41598396156275896,0.5087309991245412,-0.2533209665349787,-0.5307379866804744,21.843213754078935,0.35000038146972656,0.44785119823600184,-0.5014996528625488,-1.3333211165745062,0.3303218108494086,-0.9174103847185293,-0.08558892100656834,1.2743749693975097,26.881711608981252,-9.664007992262132,0.41591073185597927,1,0.3000001907348633,0.14499950408935547,-0.6500005722045898,-0.5750007629394531,-3.8400001525878906,4,-0.10755150299506111,1.5238123350938462,21.780000686645508,1.0487816224564972,22.11000061035156,1.6666601458382773,22.479999542236328,-0.10755150299506111
3327,2008-01-07,21.86000061035156,21.950000762939453,21.739999771118164,21.84000015258789,1460500.0,0.00045767637104088266,1.100001907341357,-2.0000000000003553,26.639380143582528,49.00681879494408,0.37661094877716295,0.5356446663528551,-0.25907889481839064,-0.5400006880149455,22.538592006234875,0.21000099182128906,0.3010122605636454,-0.49749946594238637,-1.3123061401235283,0.3173072082387556,-0.9049028030329573,-0.0900961288518154,1.1119372435759267,27.957004684282143,-3.8522849188457116,0.4074033370905712,1,0.2899999618530309,0.2099990844726598,-0.6600008010864222,-0.5850009918212855,-3.1900005340576136,0,-0.10795976873093072,2.6842041861165487,21.850000381469727,1.5238123350938462,21.780000686645508,1.0487816224564972,22.11000061035156,-0.10795976873093072
3328,2008-01-08,21.940000534057614,22.299999237060547,21.76000022888184,21.93000030517578,1663700.0,0.003659648740731214,-2.0857052550122765,0.4999999999999112,32.58932600821181,45.220449658279655,0.25613647415988794,0.4877397103108372,-0.33446421795399317,-0.6069747145947062,23.14968685638131,0.5399990081787074,0.16211121559023667,-0.42199954986572763,-1.2259263635713573,0.38192726383990205,-0.8239629567185425,-0.020036143012912788,0.8947435726240975,37.77781074431093,8.822513171693373,0.40196340685281423,1,0.2100000381469762,0.18499946594238637,-0.7400007247924769,-0.6650009155273402,-2.5100002288818324,1,-0.1371923498456341,1.100001907341357,21.86000061035156,2.6842041861165487,21.850000381469727,1.5238123350938462,21.780000686645508,-0.1371923498456341
3329,2008-01-09,21.36000061035156,21.84000015258789,21.18000030517578,21.81999969482422,1521000.0,-0.026435729698625843,1.6399993896484375,-45.99885561702986,25.622806719837,40.616829994197914,0.736433161644495,1.0847642963519526,0.24640721742027694,-0.021021435582369463,23.485640380985235,0.7600002288818324,0.049298166641300156,-0.9774994850158727,-1.8718997591739317,-0.08309921085781369,-1.4246996220949022,-0.5302993479368432,1.3512691238089545,16.071471146215124,-11.453225082686856,0.44720013707902895,1,0.5049991607666051,0.774999618530277,-0.16000080108642223,-0.08500099182128551,-2.360000610351559,2,-0.1179775461496203,-2.0857052550122765,21.940000534057614,1.100001907341357,21.86000061035156,2.6842041861165487,21.850000381469727,-0.1179775461496203
3330,2008-01-10,21.170000076293945,21.6200008392334,20.850000381469727,21.46999931335449,1544500.0,-0.008895155834664825,1.566658401520787,0.6521735524853504,24.40679894817893,36.60764010794078,0.8338382220600096,1.2382256612631721,0.4334774760745148,0.17819915659319463,23.12046946797628,0.7700004577636719,-0.06256803341200268,-1.1039999961853013,-2.137306002314297,-0.07069399005630572,-1.620652999249799,-0.5873469931208035,1.3575173263884004,22.06896188851341,-4.659593738931651,0.5166530030644974,1,0.5200004577636719,1.005000114440918,-0.03000020980834961,0.10499954223632812,-2.159999847412106,3,-0.1332073540227352,1.6399993896484375,21.36000061035156,-2.0857052550122765,21.940000534057614,1.100001907341357,21.86000061035156,-0.1332073540227352
3331,2008-01-11,21.1299991607666,21.290000915527344,20.88999938964844,21.020000457763672,1656000.0,-0.001889509465431538,-1.162165505935987,-0.36666327581603375,27.58622705611613,33.59169817226049,0.7645511251379205,1.2252714282204664,0.4767928815392146,0.22760048100077768,22.432622383428654,0.4000015258789027,-0.19446610777606566,-1.0705008506774902,-2.209853657829086,0.06885195647410569,-1.6401772542532882,-0.5008244471016923,1.162665858945978,19.310275881754816,-9.15141401617289,0.5696764035757973,1,0.5600013732910156,1.0450010299682617,-0.11999940872192383,0.14500045776367188,-2.069999694824215,4,-0.1348792516477173,1.566658401520787,21.170000076293945,1.6399993896484375,21.36000061035156,-2.0857052550122765,21.940000534057614,-0.1348792516477173
3332,2008-01-14,21.149999618530273,21.450000762939453,20.96999931335449,20.96999931335449,1301900.0,0.0009465432351178915,-4.333340397575381,1.6363857051204567,26.171863940550296,29.886728142901905,0.660362881388334,1.0960738514680628,0.4507363066478369,0.21529612781919383,20.59047395588723,0.4800014495849645,-0.32447831599828447,-0.945500373840332,-2.0644936865013186,0.17349293882065453,-1.504997030170827,-0.386003717509837,0.9406923518283072,20.689618885134113,-7.902044298669235,0.5594966563304933,1,0.5250005722045898,1.0250005722045898,-0.1399998664855957,0.125,-1.7299995422363281,0,-0.14846333079350849,-1.162165505935987,21.1299991607666,1.566658401520787,21.170000076293945,1.6399993896484375,21.36000061035156,-0.14846333079350849
3333,2008-01-15,20.690000534057614,21.309999465942386,20.600000381469727,21.049999237060547,1582600.0,-0.021749366088386957,-1.6296310686470294,-1.9999894036366521,18.96554672475517,27.03176678242528,0.9384348984142896,1.4484005242504239,0.9143609812060305,0.678478505765284,18.888561460896547,0.7099990844726598,-0.4420772033663454,-1.2899994850158727,-2.4898413383965874,-0.090157631635158,-1.8899204117062318,-0.6900785583255136,1.226994613856526,7.258078161315291,-18.84323098056167,0.5999209266903573,1,0.7599992752075231,1.3599996566772496,0.3974990844726598,0.5849990844726598,-1.4500007629394496,1,-0.0976317257430015,-4.333340397575381,21.149999618530273,-1.162165505935987,21.1299991607666,1.566658401520787,21.170000076293945,-0.0976317257430015
3334,2008-01-16,20.51000022888184,21.020000457763672,20.43000030517578,20.6299991607666,2421700.0,-0.008699869527769133,-3.214305177111717,0.3333315672634085,18.900371572263836,24.97366075652605,0.969567674223569,1.5329386352237115,1.0953252358289483,0.861925099524715,17.533117245318703,0.5900001525878906,-0.5386753212898654,-1.3594998359680126,-2.673977348922424,-0.045022323013601095,-2.0167385924452184,-0.7022610794908068,1.1962757564011923,6.7226796473172685,-19.064189354540897,0.6572387564772058,1,0.8549995422363246,1.4549999237060511,0.7124996185302699,0.764999389648434,-1.630001068115238,2,-0.05265723606308015,-1.6296310686470294,20.690000534057614,-4.333340397575381,21.149999618530273,-1.162165505935987,21.1299991607666,-0.05265723606308015
3335,2008-01-17,20.540000915527344,21.040000915527344,20.40999984741211,20.57999992370605,1657300.0,0.0014627345836524253,-3.1999910990736677,0.3333280350955075,19.178116194031958,24.451159700836406,0.8327477473410667,1.4023559217132018,1.069236015008336,0.8333447503189575,16.388363163480662,0.6300010681152344,-0.6946500242403246,-1.2199992179870591,-2.596080367331961,0.15608193135784276,-1.9080397926595083,-0.53195864331461,0.9365454473363819,12.500091699372776,-11.397259658654972,0.6880405746724502,1,0.8149986267089844,1.414999008178711,0.6824989318847656,0.7349987030029297,-1.4100017547607422,3,-0.07497569848515295,-3.214305177111717,20.51000022888184,-1.6296310686470294,20.690000534057614,-4.333340397575381,21.149999618530273,-0.07497569848515295
3336,2008-01-18,20.100000381469727,20.65999984741211,19.979999542236328,20.399999618530273,2512200.0,-0.021421641404358316,-1.5185153788553103,7.500166897144341,17.777812762638604,23.466541102953745,1.1157369612379817,1.7277410824527593,1.5113396206023353,1.27765029272404,15.239013998759141,0.6800003051757812,-0.7873643425145929,-1.5309997558593764,-3.022800200827387,-0.03919931089136597,-2.27689997834338,-0.785099533375373,1.1632366783036758,8.163315617928543,-16.489538282532294,0.7459002224840051,1,1.039999008178711,1.6399993896484375,1.357499599456787,1.234999656677246,-0.6000003814697266,4,-0.054228862283642654,-3.1999910990736677,20.540000915527344,-3.214305177111717,20.51000022888184,-1.6296310686470294,20.690000534057614,-0.054228862283642654
3337,2008-01-21,18.68000030517578,19.899999618530273,18.56999969482422,19.809999465942386,3144000.0,-0.07064676862409658,1.0305350624693332,3.766673448367953,4.9763253809270935,20.39842992214433,2.2766283986481817,3.017334914719836,2.8989323856626434,2.6895903891678827,15.654149634165787,1.5300006866455078,-0.8715744379044743,-2.7699998855590806,-4.7261828657377265,-0.8138169053804347,-3.7480913756484036,-1.7919083954697577,2.3600006103515625,4.0146211511058745,-14.51502672821606,0.9780914900893225,1,1.5249996185302734,2.354999542236328,2.904999256134033,2.7549991607666016,0.7600002288818324,0,0.02034256716052174,-1.5185153788553103,20.100000381469727,-3.1999910990736677,20.540000915527344,-3.214305177111717,20.51000022888184,0.02034256716052174
3338,2008-01-22,18.690000534057614,19.049999237060547,17.5,18.18000030517578,4267373.0,0.0005353441498103795,1.5203288089282696,-0.4513279713728655,5.699509772190325,18.184730261294703,1.9636308202991941,2.8643596895942416,2.85500572075685,2.6678340678747325,16.5051440735581,1.5499992370605469,-0.9383396736418064,-2.575999641418459,-4.836445479884599,-0.3155538029523193,-3.706222560651529,-1.4457767221853892,1.9699993133544957,33.615825601568886,13.973442663208477,1.130222919233069,1,0.8699998855590856,1.7099990844726598,3.2899994850158727,3.134999275207523,-0.9099998474121058,1,0.03905829434868657,1.0305350624693332,18.68000030517578,-1.5185153788553103,20.100000381469727,-3.1999910990736677,20.540000915527344,0.03905829434868657
3339,2008-01-23,18.280000686645508,19.13999938964844,18.149999618530273,19.07999992370605,4261900.0,-0.021936855842512593,1.152177698903678,-1.5686252510406304,5.583783867519472,16.09328414122143,2.112990563920924,3.1018170649740497,3.243023915387923,3.059582556411648,16.97707317290045,0.9899997711181676,-1.0475131410888707,-2.775499534606933,-5.322013619168594,-0.22898545004527193,-4.048756576887765,-1.5022424923261006,1.7479991912841797,22.033912003362104,1.6624091622483945,1.2732570422808314,1,1.1949996948242188,2.0199995040893555,3.7724990844726562,3.544999122619629,-1.1200008392333984,2,0.05251635932234877,1.5203288089282696,18.690000534057614,1.0305350624693332,18.68000030517578,-1.5185153788553103,20.100000381469727,0.05251635932234877
3340,2008-01-24,19.25,19.38999938964844,18.459999084472656,18.809999465942386,2653500.0,0.05306341777454793,1.5833366447056298,-0.5500011920940304,23.140503358547775,15.599314841491614,0.9409485932143902,1.9921679121596654,2.2496107675079813,2.075988715759401,17.24231939672885,1.1099987030029332,-1.1793891645340437,-1.6520002365112312,-4.247223120869325,0.9432226478468628,-2.949611678690278,-0.3543887943321842,0.27239990234375,55.37974950958201,34.35157189827831,1.2976114421790477,1,0.22500038146972656,0.994999885559082,2.802499771118164,2.5749998092651367,-2.0699996948242223,3,-0.019220822817319405,1.152177698903678,18.280000686645508,1.5203288089282696,18.690000534057614,1.0305350624693332,18.68000030517578,-0.019220822817319405
3341,2008-01-25,19.149999618530273,19.739999771118164,19.049999237060547,19.71999931335449,1523300.0,-0.005194825011414328,1.262294569377392,-1.295452279495596,22.515215257544114,15.193020543379816,0.8164030629307959,1.9404138826241528,2.325197331914744,2.160876713011273,17.676922712750997,0.6900005340576172,-1.2490745928455382,-1.5925005912780748,-4.207637535624691,1.0226363530685418,-2.900069063451383,-0.28493211910476646,-1.6499996185302734,68.74999503294548,46.590723149148104,1.3075684721733087,1,0.25500011444091797,1.0950002670288086,2.9325003623962402,2.6750001907348633,-2.1399993896484375,4,-0.0010444103478894906,1.5833366447056298,19.25,1.152177698903678,18.280000686645508,1.5203288089282696,18.690000534057614,-0.0010444103478894906
3342,2008-01-28,18.96999931335449,19.11000061035156,18.709999084472656,18.82999992370605,1035200.0,-0.009399493930099645,-1.1052652712945044,-0.24561309579580134,20.47714026778698,15.360975381494459,0.731584248728101,1.9726767259902793,2.4749650363263314,2.3306320201807402,18.509398998392722,0.4400005340576172,-1.3128122608722386,-1.614500904083254,-4.258353635719182,1.0293518275526736,-2.936427269901216,-0.292574538265292,-1.425199317932126,65.62497605170262,43.564209233821316,1.3219263658179636,1,0.30000114440918324,1.130001068115238,3.1925005912780797,2.855000495910648,-2.579999923706051,0,0.027938888024756192,1.262294569377392,19.149999618530273,1.5833366447056298,19.25,1.152177698903678,18.280000686645508,0.027938888024756192
3343,2008-01-29,19.399999618530273,19.5,18.979999542236328,19.11000061035156,1265100.0,0.0226673864386,1.1224518394245253,2.071430517711197,29.918034869282195,16.58516019227428,0.11102980067764534,1.370358483116874,2.0136249917190767,1.8916654430150466,18.894889424320894,0.5300006866455114,-1.3969332132991994,-1.0305006027221673,-3.5660624533932648,1.5050612479489303,-2.2982815280577142,0.23728032261337972,-1.8112956275939958,78.61634465666528,53.493015541258025,1.267780925335548,1,-0.12999916076660156,0.7000007629394531,2.8050003051757812,2.4250001907348633,-2.3199996948242188,1,0.002061902902777968,-1.1052652712945044,18.96999931335449,1.262294569377392,19.149999618530273,1.5833366447056298,19.25,0.002061902902777968
3344,2008-01-30,18.82999992370605,19.38999938964844,18.790000915527344,19.309999465942386,1326400.0,-0.029381428145997313,-1.142861035422356,-1.6551764961228115,27.756661575570803,17.538331901334153,0.4667432217189251,1.7729284000550791,2.5385677959944175,2.452806079821915,19.363675747406933,0.6099987030029297,-1.507866823036867,-1.4365002632141142,-3.938754423324088,1.0657538968958598,-2.6876273432690994,-0.18537318315912898,-1.1982700171661342,28.906300058561257,3.2563034088614273,1.2511270800549867,1,0.25000000000000355,1.2700004577636754,3.3750000000000036,2.9949998855590856,-1.6800003051757777,2,-0.055762041493088166,1.1224518394245253,19.399999618530273,-1.1052652712945044,18.96999931335449,1.262294569377392,19.149999618530273,-0.055762041493088166
3345,2008-01-31,19.13999938964844,19.190000534057614,18.450000762939453,18.75,2052100.0,0.016463062517175997,2.0203968828580843,-0.8124995032941486,32.007237576625954,19.1193791028883,-0.07010294167989528,1.3228278140977174,2.187796556363427,2.139173040936928,21.03036333570202,0.7399997711181605,-1.5546536814630585,-0.9945007324218729,-3.4384363151576416,1.4494348503138959,-2.2164685237897572,0.2274670589460115,-1.4661040858169585,53.488306761038885,25.9195331818278,1.221967791367885,1,-0.43999958038330433,0.9600009918212855,3.1800003051757777,2.6850004196166957,-1.8400001525878942,3,-0.10344825524431223,-1.142861035422356,18.82999992370605,1.1224518394245253,19.399999618530273,-1.1052652712945044,18.96999931335449,-0.10344825524431223
3346,2008-02-01,19.5,19.75,19.13999938964844,19.13999938964844,1739500.0,0.01880880991805367,-2.38888653414153,0.9230799327047049,35.945490778279364,22.560397480371886,-0.5857633350501388,0.8197743808904683,1.8006829101311794,1.7753599333490087,22.546782330356322,0.610000610351559,-1.5886420220900135,-0.5170001029968248,-2.836456688852657,1.8024564828590073,-1.6767283959247408,0.6427281899310913,-1.784782606822784,80.76921948313756,50.168569250367774,1.159728292927917,2,-0.875,0.5249996185302734,2.8199996948242188,2.3249998092651367,-2.3099994659423864,4,-0.11897434332431911,2.0203968828580843,19.13999938964844,-1.142861035422356,18.82999992370605,1.1224518394245253,19.399999618530273,-0.11897434332431911
3347,2008-02-04,19.5,19.790000915527344,19.280000686645508,19.65999984741211,1236900.0,0.0,1.4285610484918394,-0.4444432670707457,39.00184706030431,26.260657179051215,-0.5109454755205967,0.6681606370725568,1.7888074361446442,1.7643235322355793,24.12098870940319,0.5100002288818359,-1.635284161458383,-0.3990000724792466,-2.55826810865695,1.7602679636984568,-1.4786340905681001,0.6806339456096069,-1.7033913025498713,78.35814309667978,42.95397381575621,1.0796340180888522,2,-0.5299997329711914,0.5150003433227539,2.7699995040893555,2.3249998092651367,-2.1399993896484375,0,-0.1276922959547776,-2.38888653414153,19.5,2.0203968828580843,19.13999938964844,-1.142861035422356,18.82999992370605,-0.1276922959547776
3348,2008-02-05,18.93000030517578,19.549999237060547,18.899999618530273,19.530000686645508,1080200.0,-0.02923075358072913,1.03125679868154,3.750005960470162,36.37931369005786,29.682382714888817,0.10803991498011811,1.0551969886381727,2.3645641915939173,2.3216166579090824,25.185054190385582,0.6499996185302734,-1.657998501194676,-0.8184997558593743,-2.790239849933755,1.1532403382150065,-1.8043698028965665,0.16737029117781788,-1.0137880746410204,35.820857281943105,-3.078670914886416,0.9858700470371913,2,0.1900005340576172,1.0850000381469727,3.2699995040893555,2.8949995040893555,-1.2299995422363281,1,-0.1341785987627726,1.4285610484918394,19.5,-2.38888653414153,19.5,2.0203968828580843,19.13999938964844,-0.1341785987627726
3349,2008-02-06,18.84000015258789,18.979999542236328,18.559999465942386,18.71999931335449,1522200.0,-0.0047543661456403985,1.100002384188047,-0.2000012715649527,35.494875547142115,31.055090735843745,0.31942018245903014,0.9978872658800455,2.4487557817861685,2.399056240504045,27.30291928500026,0.42000007629394176,-1.466564858235131,-0.7824998855590835,-2.6393661302731424,1.0743663591549755,-1.7109330079161111,0.14593323679794423,-0.8113606009535737,29.104428749149523,-12.591880011281543,0.9284331223570295,2,0.2800006866455078,1.1599998474121094,3.3224997520446777,2.984999656677246,-0.8700008392333984,2,-0.09341827041546391,1.03125679868154,18.93000030517578,1.4285610484918394,19.5,-2.38888653414153,19.5,-0.09341827041546391
3350,2008-02-07,18.350000381469727,18.950000762939453,18.010000228881836,18.56999969482422,2694500.0,-0.026008480209638307,-1.0888909610709978,-1.8333147897957018,35.19458506613758,32.46390960346524,0.7468707786353477,1.3341921230324303,2.9193962966986575,2.8771910363740467,29.082472544434335,0.9400005340576172,-1.3029062818574033,-1.1314996719360337,-2.920627791577836,0.6576284477057683,-2.0260637317569348,-0.2369356121151327,1.4400005340576172,19.101124799487373,-25.728278155156175,0.8945640598209013,2,0.5500001907348633,1.5499992370605469,3.812499523162842,3.47499942779541,-0.8700008392333984,3,-0.06539513558545984,1.100002384188047,18.84000015258789,1.03125679868154,18.93000030517578,1.4285610484918394,19.5,-0.06539513558545984
3351,2008-02-08,18.280000686645508,18.65999984741211,18.209999084472656,18.540000915527344,1320100.0,-0.0038146971863229906,-1.2499845029253709,1.181822910796494,45.61403875682683,35.256898324469674,0.7604527143343454,1.2434835626114626,2.970436058281326,2.932403189350076,30.958195073266516,0.4500007629394531,-1.0957776020585221,-1.0589994430541978,-2.7463879043394606,0.628389018231065,-1.9026936736968274,-0.2153052124115682,1.4744002151489255,15.16855919154166,-33.38511055291691,0.8436942306426313,2,0.619999885559082,1.6199989318847656,3.804999351501465,3.544999122619629,-1.8100013732910156,4,-0.05361058056747792,-1.0888909610709978,18.350000381469727,1.100002384188047,18.84000015258789,1.03125679868154,18.93000030517578,-0.05361058056747792
3352,2008-02-11,18.010000228881836,18.26000022888184,17.790000915527344,18.059999465942386,1176600.0,-0.014770265187184717,1.0888822955961341,0.1923045886366274,42.94605447894561,36.704456058876715,0.9833682739904788,1.3346076354690446,3.213434951866013,3.1839798684830676,33.41583916578235,0.48999977111816406,-1.0180124677176217,-1.1719999313354492,-2.729198557820567,0.3851986951496684,-1.950599244578008,-0.3934006180928904,1.7095126594543437,12.49997290695381,-36.375837815424234,0.7785993132425595,2,0.7800006866455078,1.8899993896484375,4.0625,3.814999580383301,-1.1599998474121094,0,-0.045530243442708285,-1.2499845029253709,18.280000686645508,-1.0888909610709978,18.350000381469727,1.100002384188047,18.84000015258789,-0.045530243442708285
3353,2008-02-12,18.670000076293945,18.739999771118164,18.06999969482422,18.200000762939453,1575600.0,0.0366462986687639,1.1967262323530792,-9.400129701685454,53.84614805841678,39.603287890304046,0.23348134058829828,0.5433741622257457,2.535480340453816,2.5084087222618265,35.0055371365796,0.7299995422363281,-0.9092236503645772,-0.41100006103515696,-1.8104119515709058,0.9884118295005919,-1.1107060063030332,0.28870588423271926,0.9723323331298808,73.94959464787739,20.782949263267867,0.6997059452678747,2,0.12000083923339844,1.2299995422363281,3.440000057220459,3.1549997329711914,-2.1599998474121094,1,-0.07016601288640278,1.0888822955961341,18.010000228881836,-1.2499845029253709,18.280000686645508,-1.0888909610709978,18.350000381469727,-0.07016601288640278
3354,2008-02-13,19.43000030517578,19.5,18.71999931335449,18.75,1999800.0,0.04070702869716847,-1.1081051823060202,1.4468112736643468,51.851854758951966,41.80824535500693,-0.4832804835994189,-0.31798896522923314,1.7540584319204235,1.740291917851362,35.96109114085498,0.8299999237060547,-0.7475688052360034,0.40300016403198313,-0.8386981339929207,1.644698462056887,-0.21784898498047056,1.0238493130444368,0.13823884449218582,95.90644840340333,41.242644483111235,0.6208491490124523,2,-0.6399993896484375,0.23999977111816406,2.7074999809265137,2.3949995040893555,-2.7900009155273438,2,-0.089037545808761,1.1967262323530792,18.670000076293945,1.0888822955961341,18.010000228881836,-1.2499845029253709,18.280000686645508,-0.089037545808761
3355,2008-02-14,19.0,19.489999771118164,18.950000762939453,19.489999771118164,1615200.0,-0.022130741040762514,1.2040786139407786,-0.720587575312188,48.55491711854409,43.20929272614746,-0.08406818948121497,-0.009778551425355886,2.153652556703115,2.1627862270947915,36.96828447088498,0.5399990081787109,-0.6875082894290188,0.04999990463256765,-0.9673855136261409,1.0673853228912762,-0.4586928044967884,0.5586926137619237,0.5,70.76021826326333,17.13969184203711,0.5086927091293545,2,-0.20999908447265625,0.5600004196166992,3.0,2.8249998092651367,-2.0900001525878906,3,-0.054210562455026756,-1.1081051823060202,19.43000030517578,1.1967262323530792,18.670000076293945,1.0888822955961341,18.010000228881836,-0.054210562455026756
3356,2008-02-15,19.01000022888184,19.1200008392334,18.84000015258789,18.959999084472656,1529300.0,0.0005263278358862422,1.0740609922364526,-0.10204319952044509,50.3984154569696,44.47557810355472,-0.19096659481053635,-0.11133397558404567,2.1188606636155214,2.1508504589143307,37.370182311139445,0.2800006866455078,-0.5582639789400119,0.1145001411438038,-0.74857776781867,0.9775780501062776,-0.3170388133374331,0.5460390956250407,0.4899997711181605,71.34502728290812,18.44807522681512,0.43153895448123625,2,-0.3400001525878942,0.4650001525878871,2.9225001335144007,2.8149995803832972,-2.10000038146973,4,-0.08048399096392356,1.2040786139407786,19.0,-1.1081051823060202,19.43000030517578,1.1967262323530792,18.670000076293945,-0.08048399096392356
3357,2008-02-18,19.059999465942386,19.200000762939453,18.920000076293945,19.07999992370605,775000.0,0.002630154469150492,1.1538337392529123,-0.3999999999998295,46.336204770345375,45.581899334697766,-0.3463678602734568,-0.13850624258413902,2.025119229074221,2.094236968125692,36.14105815089799,0.2800006866455078,-0.46846208168187786,0.14549942016601847,-0.7143281557554744,1.0053269960875113,-0.28441436779472795,0.5754132081267649,0.4300003051757777,69.2307384505399,18.777993003610568,0.4299137879607468,2,-0.4149990081787145,0.4150009155273402,2.872500896453854,2.7650003433227504,-1.989999771118164,0,-0.1358866854752997,1.0740609922364526,19.01000022888184,1.2040786139407786,19.0,-1.1081051823060202,19.43000030517578,-0.1358866854752997
3358,2008-02-19,19.420000076293945,19.600000381469727,18.780000686645508,19.020000457763672,1230200.0,0.018887755531936445,1.1578932838761329,-19.99952317376259,56.6591434756626,47.933484660088936,-0.703536891958052,-0.46484589566069445,1.6211115994351388,1.7278919447176762,33.837866702464524,0.8199996948242188,-0.41727809883585465,0.469000053405761,-0.41240751944268794,1.35040762625421,0.02829626698153831,0.9097038398299837,-1.6299991607666016,79.54544469345919,25.278016202536634,0.4407037864242236,2,-0.7249994277954102,-0.015000343322753906,2.505000114440918,2.4049997329711914,-2.379999160766598,1,-0.13233777985209305,1.1538337392529123,19.059999465942386,1.0740609922364526,19.01000022888184,1.2040786139407786,19.0,-0.13233777985209305
3359,2008-02-20,19.239999771118164,19.420000076293945,19.059999465942386,19.190000534057614,1370100.0,-0.00926881073473873,-1.322574293976527,0.12499821185896032,51.16279482390071,49.707730188729286,-0.5149859542154722,-0.22054470895570688,1.7541059366441658,1.9020334550723703,31.60343016914916,0.36000061035155895,-0.4009240694948666,0.24099979400634908,-0.5896470754347689,1.071646663447467,-0.17432364071420992,0.6563232287269081,-1.4137988662719714,56.09747020348161,1.6599620682054734,0.41532343472055944,2,-0.5449991226196289,0.030000686645507812,2.510000228881836,2.5850000381469727,-2.469999313354492,2,-0.14189186978756752,1.1578932838761329,19.420000076293945,1.1538337392529123,19.059999465942386,1.0740609922364526,19.01000022888184,-0.14189186978756752
3360,2008-02-21,18.8799991607666,19.209999084472656,18.68000030517578,19.13999938964844,2594400.0,-0.01871105065666223,1.6499964237179028,-5.200083924620134,42.790689834588555,49.394024752925034,-0.08034828422497853,0.11627666457130204,2.0429278008843355,2.252904709436013,29.949953173641962,0.5599994659423828,-0.3268897798300081,-0.10050077438354421,-0.9240607878402614,0.7230592390731729,-0.5122807811119046,0.31127923234481614,-1.018322266387937,21.739004239703945,-28.15456930219058,0.4117800067283589,2,-0.1849985122680664,0.3900012969970703,2.785000801086426,2.945000648498535,-1.5499992370605469,3,-0.11864406094746938,-1.322574293976527,19.239999771118164,1.1578932838761329,19.420000076293945,1.1538337392529123,19.059999465942386,-0.11864406094746938
3361,2008-02-22,19.1299991607666,19.299999237060547,18.700000762939453,18.770000457763672,1622000.0,0.013241526012326865,-1.4000030517694542,-1.3846091772732085,45.93405773438061,49.72602511464003,-0.22025878227091766,-0.14261024795644772,1.7180284626060711,1.9994475152362767,28.862527103203707,0.5999984741210938,-0.22948194327355864,0.15049924850463725,-0.6722423275703733,0.9732408245796478,-0.260871539532868,0.5618700365421425,-1.2335557966461153,48.91291502969866,2.511691986622303,0.4113707880375051,2,-0.2949991226196289,-0.049999237060546875,2.52500057220459,2.695000648498535,-1.4699993133544922,4,-0.11604806119947209,1.6499964237179028,18.8799991607666,-1.322574293976527,19.239999771118164,1.1578932838761329,19.420000076293945,-0.11604806119947209
3362,2008-02-25,19.5,19.530000686645508,19.18000030517578,19.350000381469727,1544900.0,0.019341393385537975,2.333321223240479,0.4166671081841446,56.55171718287824,50.02664390624686,-0.3985924601968662,-0.4963152384208698,1.25492882865327,1.6306606923288847,27.288495017600777,0.40000152587890625,-0.0757210957755845,0.49400005340576314,-0.36096410383921906,1.3489642106507453,0.06651797478327026,0.921482132028256,-1.569485495532529,89.13039421990484,39.68101373600608,0.4274820786224919,2,-0.3599996566772461,-0.8000001907348633,1.9399995803833008,2.239999771118164,-1.9699993133544922,0,-0.13282052064553285,-1.4000030517694542,19.1299991607666,1.6499964237179028,18.8799991607666,-1.322574293976527,19.239999771118164,-0.13282052064553285
3363,2008-02-26,19.440000534057614,19.600000381469727,19.299999237060547,19.56999969482422,1577000.0,-0.0030768956893530985,2.1578979069417255,-0.8666632758160531,56.94444628409324,50.59248740904033,-0.24348730173517552,-0.4565741443503093,1.227272285644677,1.6908989049961072,26.33475117100219,0.3000011444091797,0.008358962700377504,0.43200054168700674,-0.4270219613079185,1.291023044681932,0.0024892901895441355,0.8615117931844694,-1.476096312050096,82.60871368004192,29.322364392338656,0.4295112514974624,2,-0.30000019073485973,-0.7950000762939418,1.1799993515014684,1.5949993133544957,-1.810001373291012,1,-0.12191362006813244,2.333321223240479,19.5,-1.4000030517694542,19.1299991607666,1.6499964237179028,18.8799991607666,-0.12191362006813244
3364,2008-02-27,17.780000686645508,19.100000381469727,17.549999237060547,19.020000457763672,6275700.0,-0.08539093630701777,1.2142879525015566,9.538521355106331,44.80874753590782,50.17624634430297,1.29391539268439,1.1812946726453895,2.787546143871893,3.3374953176253115,25.82895038499301,1.8900012969970668,0.09839709014087106,-1.175499343872069,-2.193887310334752,-0.15711137740938597,-1.6846933271034104,-0.6663053606407274,1.8199996948242188,11.21957664327297,-44.4746103653885,0.5091939832313407,2,0.7949991226196289,0.8899993896484375,2.1999993324279785,2.719999313354492,0.09999847412109375,2,-0.04161978304500136,2.1578979069417255,19.440000534057614,2.333321223240479,19.5,-1.4000030517694542,19.1299991607666,-0.04161978304500136
3365,2008-02-28,17.15999984741211,17.75,17.129999160766598,17.65999984741211,5004100.0,-0.03487068702416185,-1.214283281449021,0.40322588087990313,40.72847420706913,49.10180842764737,1.8164871933835443,1.7342701652911714,3.2982380095463455,3.9357208853768384,25.10797517780674,0.6500015258789098,0.06004802979362012,-1.696500205993651,-2.9877707123897963,-0.40522969959750554,-2.3421354591917236,-1.0508649527955782,2.440000534057617,1.2146020979281602,-57.14354998845777,0.6456352531980736,2,1.2049999237060547,1.3000001907348633,2.7275004386901855,3.3400001525878906,0.7700004577636719,3,-0.022727237361091945,1.2142879525015566,17.780000686645508,2.1578979069417255,19.440000534057614,2.333321223240479,19.5,-0.022727237361091945
3366,2008-02-29,17.180000305175778,17.270000457763672,16.680000305175778,17.219999313354492,3399700.0,0.00116552785206947,7.428495524584185,0.07999801635742898,42.83247392879693,48.71250500080864,1.6870094379240044,1.614316277288939,3.168519142507705,3.8825037299861016,25.484697481796175,0.5900001525878942,-0.028964856151375784,-1.5604997634887745,-3.0148936157874857,-0.1061059111900633,-2.2876966896381283,-0.8333028373394207,2.3212000274658244,17.12328722383452,-45.09262333071989,0.7271969261493549,2,0.9600000381469762,1.0550003051757848,2.6799998283386266,3.3199996948242223,0.7999992370605504,4,0.008731060294864257,-1.214283281449021,17.15999984741211,1.2142879525015566,17.780000686645508,2.1578979069417255,19.440000534057614,0.008731060294864257
3367,2008-03-03,17.010000228881836,17.110000610351562,16.709999084472653,16.799999237060547,2339300.0,-0.009895231273233773,-1.0512830544863923,-5.25015497591866,34.339633098309704,46.23255940332499,1.7161029900542104,1.6740357806134085,3.236813682319294,4.012532511025796,25.951006210746876,0.470001220703125,-0.07867109512730863,-1.6059998512268052,-3.205689072715707,-0.006310629737903639,-2.405844461971256,-0.8061552404823544,2.3219281021118157,11.301366954924626,-47.38839629691417,0.7998446107444505,3,1.130000114440918,1.2250003814697266,2.814999580383301,3.489999771118164,1.039999008178711,0,0.03821279305020919,7.428495524584185,17.180000305175778,-1.214283281449021,17.15999984741211,1.2142879525015566,17.780000686645508,0.03821279305020919
3368,2008-03-04,16.389999389648438,17.110000610351562,16.120000839233402,17.020000457763672,3842800.0,-0.03644919640745681,1.4444397349496232,-2.9999909174303596,20.542647693736157,42.83032083330671,2.0798130016740046,2.2071511201463103,3.7435508671812414,4.592702446209408,26.201814866266744,0.9899997711181605,-0.16504932409962336,-2.099000644683837,-3.973436943130892,-0.22456434623678234,-3.0362187939073664,-1.161782495460308,2.782813259796143,9.060355432552065,-43.06607639551306,0.9372181492235281,3,1.470001220703125,1.5650014877319336,3.2950010299682617,4.1100006103515625,1.4099998474121094,1,0.069554688190963,-1.0512830544863923,17.010000228881836,7.428495524584185,17.180000305175778,-1.214283281449021,17.15999984741211,0.069554688190963
3369,2008-03-05,17.079999923706055,17.139999389648438,16.420000076293945,16.420000076293945,2761300.0,0.0420988749086475,-1.1818166054966333,-1.047617029264128,32.28783488988586,41.66333695056196,1.1747303110191325,1.45303293011402,2.94210077795114,3.865840255774444,26.122556234265375,0.75,-0.225244808710368,-1.321000099182129,-3.288974185120413,0.646973986756155,-2.304987142151269,-0.3370130562129887,1.8485877809216298,58.89567967759932,8.749298618899246,0.9839870429691413,3,0.7800006866455078,0.8750009536743164,2.6050004959106445,3.4200000762939453,0.5100002288818359,2,0.03220136062747758,1.4444397349496232,16.389999389648438,-1.0512830544863923,17.010000228881836,7.428495524584185,17.180000305175778,0.03220136062747758
3370,2008-03-06,17.149999618530273,17.200000762939453,16.969999313354492,17.129999160766598,3139400.0,0.0040983428066099226,2.833269756500731,0.03030373089039061,33.0292019073474,40.2294640808916,0.9314779082595592,1.3581560475498904,2.7646475311726846,3.757574707200952,25.522535123627055,0.23000144958496094,-0.38110352394750535,-1.191000366210936,-3.2371407879301586,0.8551400555082864,-2.2140705770705473,-0.16793015535132483,1.5539011368658677,89.56514095311069,40.36112833445186,1.023070210859612,3,0.7100009918212891,0.8050012588500977,2.440000534057617,3.3500003814697266,0.5300006866455078,3,0.042565571922670964,-1.1818166054966333,17.079999923706055,1.4444397349496232,16.389999389648438,-1.0512830544863923,17.010000228881836,0.042565571922670964
3371,2008-03-07,17.299999237060547,17.450000762939453,16.959999084472653,16.959999084472653,3272100.0,0.008746333636544312,-1.8823615209415172,16.999618539001546,34.229399195837686,37.749206526775986,0.5527181447072316,1.1920919168471684,2.5060771367136248,3.571230008247028,24.726653880010616,0.4900016784668004,-0.5048597546658549,-0.9920006752014174,-3.090557671699255,1.10655632129642,-2.0412791734503344,0.05727782304749951,1.1971895250425746,88.72168913657332,40.31384240974741,1.049278498248918,3,0.5600013732910156,0.6550016403198242,2.1000008583068848,3.200000762939453,0.6100006103515625,4,0.03641624831783963,2.833269756500731,17.149999618530273,-1.1818166054966333,17.079999923706055,1.4444397349496232,16.389999389648438,0.03641624831783963
3372,2008-03-10,17.190000534057614,17.270000457763672,17.010000228881836,17.180000305175778,2379300.0,-0.006358306812366266,2.058824849375496,0.02941242468781174,29.080686902924896,34.65323326220173,0.33590857098228,1.3043849682747712,2.510758370447416,3.6397235794321965,23.54380726834665,0.28999900817871094,-0.5721976662932207,-1.0609993934631383,-3.214086812131036,1.0920880252047596,-2.1375431027970855,0.015544315870808845,1.1170131942159287,80.45110948898797,34.495581861680535,1.0765437093339485,3,0.42000007629394887,0.7650003433227575,2.134999275207523,3.3099994659423864,0.18999862670898438,0,0.045956892590755416,-1.8823615209415172,17.299999237060547,2.833269756500731,17.149999618530273,-1.1818166054966333,17.079999923706055,0.045956892590755416
3373,2008-03-11,17.360000610351562,17.569999694824222,17.110000610351562,17.15999984741211,1649000.0,0.009889474753484562,-2.0666683620920088,19.999618539004388,32.33084027645074,33.26679912226206,-0.17899048409734064,1.0869389002299457,2.2239615378709168,3.4324579820720444,22.997646377871217,0.4599990844726598,-0.6821602857945024,-0.825499343872071,-3.0044655174946513,1.3534668297505092,-1.9149824306833594,0.26398374293921734,0.7720520867987695,81.73920398851585,35.53538236919532,1.0894830868112895,3,-0.4250001907348633,0.5,2.1324996948242188,3.1399993896484375,0.37999916076660156,1,0.0397464632747504,2.058824849375496,17.190000534057614,-1.8823615209415172,17.299999237060547,2.833269756500731,17.149999618530273,0.0397464632747504
3374,2008-03-12,17.700000762939453,17.700000762939453,17.209999084472653,17.68000030517578,1889300.0,0.019585261557257816,47.999046347511324,0.10000190734135689,38.86794204684375,33.060073326681454,-0.593997165933775,0.6436883928352941,1.7806353607506793,3.0604635026855576,23.567839077381723,0.4900016784668004,-0.8875784986267448,-0.3989992141723633,-2.50611887219997,1.7081204438552433,-1.4525590431861666,0.65456061484144,0.27108778557752444,100.0,48.60711505484767,1.053559829013803,3,-0.7899999618530273,0.15999984741210938,1.867499828338623,2.799999237060547,0.15999984741210938,2,0.005649631062755178,-2.0666683620920088,17.360000610351562,2.058824849375496,17.190000534057614,-1.8823615209415172,17.299999237060547,0.005649631062755178
3375,2008-03-13,17.969999313354492,18.020000457763672,17.299999237060547,17.479999542236328,3696600.0,0.015254154733166159,1.4406735826671107,24.49942780850658,39.097745169603456,32.645103464548846,-0.8236274130494543,0.30837903405097933,1.418956345257996,2.7625899327890124,23.96767150722777,0.720001220703125,-1.1052505000030308,-0.07750062942504954,-2.1418125709790345,1.9868113121289355,-1.1096566002020403,0.9546553413519412,-1.8499984741210902,95.28291701604692,41.77623920743716,1.0321559707769923,3,-0.899998664855957,-0.10999870300292969,1.590001106262207,2.530000686645508,-0.010000228881835938,3,-0.021146309142271558,47.999046347511324,17.700000762939453,-2.0666683620920088,17.360000610351562,2.058824849375496,17.190000534057614,-0.021146309142271558
3376,2008-03-14,17.479999542236328,17.989999771118164,17.389999389648438,17.959999084472656,2059400.0,-0.027267656641145166,1.222219867474816,-0.9795913600959124,31.4338146351178,32.32223474641641,-0.32027821173166515,0.7145112331512742,1.8074349139233163,3.215674508530107,24.268447696933137,0.6000003814697266,-1.151396832455692,-0.4910003662109368,-2.5181932820697916,1.536192549647918,-1.5045968241403642,0.5225960917184906,-1.3219987106323217,46.53457493517848,-2.3640767971186065,1.0135964579294272,3,-0.40999889373779297,0.3800010681152344,1.9200005531311035,3.020000457763672,0.5200004577636719,4,0.011441691543309096,1.4406735826671107,17.969999313354492,47.999046347511324,17.700000762939453,-2.0666683620920088,17.360000610351562,0.011441691543309096
3377,2008-03-17,16.469999313354492,17.170000076293945,16.370000839233402,16.670000076293945,3324598.0,-0.05778033497320223,-3.0000190735955212,0.41666865349005394,26.76055160885919,33.01311295920786,0.6761744333423216,1.6026974301614096,2.701762115587954,4.187301832511125,25.091179439702778,1.1099987030029261,-1.1446509718138884,-1.3715005874633803,-3.4363367869940937,0.6933356120673331,-2.403918687228739,-0.33908248769802185,-0.27475848922729185,6.060514984249718,-36.980586797026945,1.0324180997653571,3,0.725001335144043,1.3900012969970703,2.9300007820129395,4.030000686645508,0.6300010681152344,0,0.0874317300602443,1.222219867474816,17.479999542236328,1.4406735826671107,17.969999313354492,47.999046347511324,17.700000762939453,0.0874317300602443
3378,2008-03-18,16.850000381469727,16.950000762939453,16.420000076293945,16.700000762939453,3427000.0,0.02307231839451962,2.0285720513784664,-0.7499952316466078,40.900193795556135,33.97004172650456,0.41156722330926243,1.0754239559375094,2.2055397073968237,3.7704286275750576,26.59694152270874,0.5300006866455078,-1.1494476683969275,-0.862999534606935,-2.83186343854317,1.1058643693293,-1.8474314865750543,0.12143241736118426,-0.6182643646697983,29.09088807328829,-17.232876458835428,0.9844319519681176,3,0.3450002670288086,1.010000228881836,2.494999885559082,3.6499996185302734,0.27999877929687145,1,0.03145393277733821,-3.0000190735955212,16.469999313354492,1.222219867474816,17.479999542236328,1.4406735826671107,17.969999313354492,0.03145393277733821
3379,2008-03-19,16.510000228881836,17.040000915527347,16.40999984741211,17.040000915527347,3126800.0,-0.020178050141873904,1.377359441183544,-3.5333468967359063,43.271225374766374,35.10804433399555,0.7400322975463709,1.265284567454092,2.441669447942555,4.0726422716473465,28.124060142012315,0.6300010681152379,-1.0982483975664827,-1.0664997100830078,-2.9669624741222513,0.8339630539562375,-2.0167310921026314,-0.11626832806338427,-0.24249892326263378,8.484813455480541,-41.746159501726744,0.9502313820196223,3,0.6850004196166992,1.3500003814697266,2.8350000381469727,3.989999771118164,0.4799995422363281,2,0.07450027408749649,2.0285720513784664,16.850000381469727,-3.0000190735955212,16.469999313354492,1.222219867474816,17.479999542236328,0.07450027408749649
3380,2008-03-20,16.639999389648438,16.850000381469727,16.290000915527347,16.290000915527347,2442100.0,0.007873964807049827,-2.200010899182606,-0.6603736239217085,44.534402169590415,36.25304466441253,0.5923764276201098,1.0106841363225314,2.2132941160806077,3.904430549336496,29.29311718466155,0.5599994659423793,-0.905492892096305,-0.824500560760498,-2.6645747593231306,1.0155736378021363,-1.7445376600418143,0.09553653852081823,1.3800010681152344,20.588159396110413,-32.43320128106706,0.920037099281317,3,0.5150012969970703,1.220001220703125,2.590001106262207,3.8600006103515625,0.4800014495849645,3,0.07331738374113606,1.377359441183544,16.510000228881836,2.0285720513784664,16.850000381469727,-3.0000190735955212,16.469999313354492,0.07331738374113606
3381,2008-03-25,16.90999984741211,17.190000534057614,16.709999084472653,16.950000762939453,1405300.0,0.016225989643463334,-1.1818126647246145,-0.11428882833787582,49.00793252828572,38.4671830672304,0.29193707480710884,0.5964179777946157,1.847316158950541,3.600752745114974,30.44710298663472,0.5500011444091761,-0.8195344901306569,-0.443500137329103,-2.1212216444855585,1.2342213698273525,-1.2823608909073307,0.3953606162491248,1.075400619506837,68.88879940829796,10.152672344960159,0.8388607535782282,3,0.24500083923339844,0.9500007629394531,2.265000820159912,3.5900001525878906,0.35000038146972656,1,0.06209339127943503,-2.200010899182606,16.639999389648438,1.377359441183544,16.510000228881836,2.0285720513784664,16.850000381469727,0.06209339127943503
3382,2008-03-26,16.90999984741211,16.979999542236328,16.559999465942386,16.780000686645508,2105700.0,0.0,2.111128379380718,-3.249904634751097,55.882360556359146,41.08401865388688,0.2771917656064815,0.4136403722749513,1.7487150382810697,3.561943367149631,32.108225611349354,0.42000007629394176,-0.7393317115088394,-0.31400012969970703,-1.6614253492451034,1.0334250898456876,-0.9877127394724035,0.3597124800729894,1.0414926284790056,68.88879940829796,3.7091960432228603,0.6737126097726975,3,0.24500083923339844,0.9500007629394531,2.1625003814697266,3.5900001525878906,0.6900005340576172,2,0.06445890966431334,-1.1818126647246145,16.90999984741211,-2.200010899182606,16.639999389648438,1.377359441183544,16.510000228881836,0.06445890966431334
3383,2008-03-27,17.069999694824222,17.219999313354492,16.860000610351562,16.930000305175778,2406400.0,0.009461847951264035,-1.5714305177111716,1.0769253341550205,49.87146227051129,42.306632012072164,0.08015877503533275,0.07060203533307785,1.5047697550847765,3.3711750815449726,33.81607204829146,0.3599987030029297,-0.6704590794355028,-0.03550024032592347,-0.8884946378432481,0.8174941571914012,-0.46199743908458757,0.3909969584327406,0.8482629498596168,83.8709809736522,17.15721742406177,0.42649719875866265,3,0.08500099182128551,0.7900009155273402,1.990000724792477,3.4300003051757777,0.5799999237060511,3,0.0017575095009874087,2.111128379380718,16.90999984741211,-1.1818126647246145,16.90999984741211,-2.200010899182606,16.639999389648438,0.0017575095009874087
3384,2008-03-28,17.040000915527347,17.25,16.940000534057614,17.09000015258789,1563200.0,-0.0017573977641002214,-1.4799957275390205,-0.3571389645776132,48.571444141635425,43.359265231186825,0.0074774122435457,0.04460635195129825,1.4545465727597566,3.3695992636660215,33.65230090131951,0.30999946594238637,-0.56224621040813,-0.028499031066889557,-0.8203065867894566,0.7633085246556774,-0.4244028089281713,0.36740474679439217,0.8456964945733603,78.12507450587731,13.711061573289868,0.39590377786128267,3,0.0999994277954066,0.8199996948242152,2.009999275207516,3.4599990844726527,0.8599987030029261,4,0.005281586878158162,-1.5714305177111716,17.069999694824222,2.111128379380718,16.90999984741211,-1.1818126647246145,16.90999984741211,0.005281586878158162
3385,2008-03-31,16.770000457763672,17.0,16.5,16.84000015258789,1926800.0,-0.01584509643527321,1.5641065769396298,1.400015259021996,43.32494804033014,44.680502276210426,0.09985831679369639,0.29923276663789267,1.6385664771574113,3.6074119038965975,33.322053256177135,0.5400009155273473,-0.492832327152918,-0.2789995193481438,-1.080469348304927,0.5224703096086394,-0.6797344338265354,0.12173539513024778,1.0837830224455693,36.00006103515625,-24.29245835635529,0.40073491447839193,3,0.0,1.0900001525878906,2.2125000953674316,3.729999542236328,1.4200000762939418,0,0.013118622978489203,-1.4799957275390205,17.040000915527347,-1.5714305177111716,17.069999694824222,2.111128379380718,16.90999984741211,0.013118622978489203
3386,2008-04-01,17.329999923706055,17.379999160766598,16.649999618530273,16.65999984741211,1878600.0,0.03339293086799722,-1.1159390644047453,-9.571471389645776,51.583704158884835,47.43863033732438,-0.5404950284794161,-0.2624066425559981,1.011505670317117,3.0197509338788002,32.38014791466422,0.7299995422363246,-0.48016769172918217,0.2734999656677246,-0.5358995325586413,1.0828994638940905,-0.13119978344545657,0.6781997147809058,0.4925079052095498,94.31826309732077,35.06476658859215,0.4046997491131826,4,-0.49499988555908203,0.5300006866455078,1.6525006294250488,3.1700000762939453,0.7399997711181641,1,-0.012117662169483956,1.5641065769396298,16.770000457763672,-1.4799957275390205,17.040000915527347,-1.5714305177111716,17.069999694824222,-0.012117662169483956
3387,2008-04-02,17.65999984741211,17.670000076293945,17.190000534057614,17.420000076293945,1948400.0,0.019042119166696736,2.69230092066173,0.358208572819431,53.275102259751,48.81362016667937,-0.7643178259541763,-0.5704612571063663,0.6626742245022896,2.6547860197450497,31.20867067421281,0.4799995422363317,-0.4854033729520353,0.5709999084472663,-0.2815851103935607,1.4235849272880934,0.1447073990268528,0.9972924178676799,0.13185784323572847,99.1452796384841,40.97069077091384,0.4262925094204138,4,-0.6799993515014648,0.20000076293945312,1.2975001335144043,2.8400001525878906,0.28000068664550426,2,-0.022650035220067588,-1.1159390644047453,17.329999923706055,1.5641065769396298,16.770000457763672,-1.4799957275390205,17.040000915527347,-0.022650035220067588
3388,2008-04-03,17.530000686645508,17.68000030517578,17.309999465942386,17.65999984741211,2638200.0,-0.007361220945064306,3.352949096253703,-0.5416636864315857,48.054917711162624,49.34514153739007,-0.5897335569450703,-0.36962804663431115,0.7716206097727039,2.7482302543919204,29.542012260700616,0.3700008392333949,-0.4062853433504401,0.3840006828308091,-0.4230316339842446,1.1910329996458628,-0.019515475576717733,0.787516841238336,0.23181986849991887,87.28817120874147,32.983012900836044,0.4035161584075276,4,-0.5450000762939453,0.3299999237060547,1.3899993896484375,2.969999313354492,0.5100002288818359,3,0.003993137026945259,2.69230092066173,17.65999984741211,-1.1159390644047453,17.329999923706055,1.5641065769396298,16.770000457763672,0.003993137026945259
3389,2008-04-04,17.6299991607666,17.780000686645508,17.450000762939453,17.520000457763672,1784600.0,0.005704419292879681,-1.6400195313990127,-0.8461493316900686,45.952376194818555,49.50269420685986,-0.5745754358847961,-0.4493475536248681,0.6645148312682565,2.6205095024984217,27.776137815838332,0.3299999237060547,-0.18311327824608625,0.4564991950988784,-0.378076616113745,1.2910750063115017,0.03921128949256669,0.8737871007051901,-1.3399982452392543,88.2811370771984,37.54175566119346,0.41728790560631235,4,-0.48999881744384766,-0.019998550415039062,1.2625012397766113,2.8700008392333984,0.3900012969970703,4,0.001134455967994663,3.352949096253703,17.530000686645508,2.69230092066173,17.65999984741211,-1.1159390644047453,17.329999923706055,0.001134455967994663
3390,2008-04-07,17.8799991607666,17.950000762939453,17.5,17.6299991607666,2058800.0,0.014180375036905613,1.3076772597004998,2.2727540705033724,55.050503834206964,50.174091018628886,-0.7042424955796172,-0.6765402773781162,0.37889525017709147,2.3378919869214414,25.919913157757467,0.4500007629394531,-0.09845514266910982,0.669999217987062,-0.22211814588941792,1.5621165818635419,0.22394053604882203,1.116057899925302,-1.5601982498168923,94.6152661115798,41.55350882034453,0.44605868193824044,4,-0.654998779296875,-0.8099985122680664,0.7425007820129395,2.520000457763672,0.3600006103515625,0,0.0011185938871607348,-1.6400195313990127,17.6299991607666,3.352949096253703,17.530000686645508,2.69230092066173,17.65999984741211,0.0011185938871607348
3391,2008-04-08,17.93000030517578,17.959999084472656,17.75,17.860000610351562,1323800.0,0.002796484717901837,2.230823405129409,0.279998779296875,74.33336533442514,52.22420266063621,-0.6641871795733572,-0.7135051058782409,0.2963449481505691,2.2555522919740696,24.425248631283896,0.20999908447265625,0.003883789716308428,0.6885003089904771,-0.25972287021369667,1.6367234881946509,0.214388719388392,1.1626118985925622,-1.5449914001464826,96.10404730233516,35.564512266123785,0.4741115896020864,4,-0.7000007629394531,-0.8599996566772461,0.4824995994567871,2.184999465942383,0.1900005340576172,1,0.014500849105216096,1.3076772597004998,17.8799991607666,-1.6400195313990127,17.6299991607666,3.352949096253703,17.530000686645508,0.014500849105216096
3392,2008-04-09,17.979999542236328,18.15999984741211,17.850000381469727,17.850000381469727,1775600.0,0.0027885798220601554,-3.7692533415496574,1.8571389645776566,71.16106260184144,54.58971380856179,-0.6106630733522636,-0.739183325692764,0.21950929149197052,2.171580219184314,22.72107026132859,0.3099994659423828,0.10076574294583196,0.6989995956420891,-0.30440289502099205,1.7024020863051703,0.19729835031055032,1.200700840973628,-1.5004912264404275,78.82350301248742,13.714962608869712,0.5017012453315397,4,-0.6499996185302734,-0.8399991989135742,0.20750093460083008,1.8550004959106445,0.07999992370605824,2,0.005005570349235766,2.230823405129409,17.93000030517578,1.3076772597004998,17.8799991607666,-1.6400195313990127,17.6299991607666,0.005005570349235766
3393,2008-04-10,18.049999237060547,18.07999992370605,17.760000228881836,18.07999992370605,1571900.0,0.0038931978090313013,20.33282471867733,-0.2307760024648699,82.08336876504514,58.31326098894065,-0.5889669357729765,-0.7956320640170418,0.1090709548913722,2.0649554180022207,21.548791752076845,0.3199996948242152,0.16015944540757587,0.734499359130858,-0.3261551111594727,1.7951538294211886,0.20417212398569262,1.2648265942760233,-1.4360515987353502,84.50693631059197,11.73042387960983,0.5303272351451646,4,-0.7199993133544922,-0.909998893737793,0.13750123977661133,1.7850008010864258,0.020000457763671875,3,-0.006094111227278209,-3.7692533415496574,17.979999542236328,2.230823405129409,17.93000030517578,1.3076772597004998,17.8799991607666,-0.006094111227278209
3394,2008-04-11,17.799999237060547,18.270000457763672,17.709999084472656,18.209999084472656,1181200.0,-0.01385041609789639,1.1132023866932494,13.666348782505274,73.01590064819658,61.61225572314804,-0.24565746854833748,-0.5668173288431255,0.3332691392685163,2.2733113370554214,20.496837535416528,0.5600013732910156,0.18122601057422827,0.4794994354248061,-0.5896951718509733,1.5486940427005855,-0.05509786821308538,1.0140967390626976,-1.0623674220083963,38.960916715795314,-38.7474838586436,0.5345973036378903,4,-0.3399991989135742,-0.5199985504150391,0.10750150680541992,1.610001564025879,0.04000091552734375,4,0.013483240941218666,20.33282471867733,18.049999237060547,-3.7692533415496574,17.979999542236328,2.230823405129409,17.93000030517578,0.013483240941218666
3395,2008-04-14,17.59000015258789,17.780000686645508,17.510000228881836,17.649999618530273,722000.0,-0.011797701880538636,-1.454557276991235,0.14634021529787214,63.82117099025696,62.97197425996715,0.1038072970026711,-0.4076467630187679,0.5045004845410688,2.4408207724690882,20.026284506260033,0.28999900817871094,0.22300066283986908,0.2885003089904785,-0.7450069664059598,1.3220075843869168,-0.22825332870774062,0.8052539466886977,-0.6991314732645861,10.526302580692116,-65.47640993656431,0.5167536376982187,4,0.1400003433227539,-0.3099994659423828,0.31750059127807617,1.8200006484985352,0.049999237060546875,0,0.024445724925847623,1.1132023866932494,17.799999237060547,20.33282471867733,18.049999237060547,-3.7692533415496574,17.979999542236328,0.024445724925847623
3396,2008-04-15,17.68000030517578,17.84000015258789,17.530000686645508,17.690000534057614,898800.0,0.005116552120930429,1.0,0.16667196490441355,65.09807529477935,64.28563793052587,0.07674651658499343,-0.5079373167984045,0.3643734243163479,2.313532436728078,19.489226358143092,0.3099994659423828,0.2808165143565411,0.3685004234313958,-0.6760899078674605,1.413090754730252,-0.15379474221803235,0.8907955890808239,-0.6512184480084393,22.36842435482697,-52.281400829945284,0.5222951656494274,4,0.1099996566772461,-0.39999961853027344,0.22750043869018555,1.7300004959106445,0.09000015258789062,1,0.031674177391187275,-1.454557276991235,17.59000015258789,1.1132023866932494,17.799999237060547,20.33282471867733,18.049999237060547,0.031674177391187275
3397,2008-04-16,17.90999984741211,18.020000457763672,17.639999389648438,17.75,1003000.0,0.013009023657595487,1.0,-15.99961853901007,66.03056713879691,66.28293231137411,-0.12746553380297243,-0.6582742887340736,0.08588608097179318,2.055027489675762,17.864997909324774,0.3800010681152344,0.39917079860434157,0.526499938964843,-0.4713347152585854,1.5243345931882715,0.027582611853127048,1.025417266076559,-0.7570961301851327,52.63151290346059,-19.990527689062247,0.49891732711171427,4,-0.049999237060546875,-0.6299991607666016,-0.002499103546142578,1.5000009536743164,-0.20000076293945312,2,0.011725348610297948,1.0,17.68000030517578,-1.454557276991235,17.59000015258789,1.1132023866932494,17.799999237060547,0.011725348610297948
3398,2008-04-17,17.379999160766598,18.0,17.299999237060547,17.850000381469727,1602000.0,-0.029592445067613604,-1.2222208766522757,-2.9375104308228055,55.448695023832585,67.33807884793123,0.4235618549979776,-0.09120783638859464,0.5786162039915901,2.565286487551983,16.242865317900428,0.7000007629394531,0.4286405206724737,-0.030000686645511365,-0.9958160837609356,0.9358147104699128,-0.5129083852032217,0.45290701191219895,-0.11538576948595036,8.247404436054378,-61.048044600666316,0.4829076985577114,4,0.40500068664551137,-0.0999984741210902,0.4025015830993688,1.9550008773803782,0.2300014495849645,3,0.03912545097877862,1.0,17.90999984741211,1.0,17.68000030517578,-1.454557276991235,17.59000015258789,0.03912545097877862
3399,2008-04-18,17.739999771118164,17.989999771118164,17.379999160766598,17.440000534057614,1869400.0,0.020713499869679408,-1.904751092178967,-0.6382945912603105,65.10903685939616,68.4556936285078,0.09030197352328173,-0.37348394191117507,0.1876612480937183,2.1821679950343125,14.70502943424172,0.610000610351566,0.43415324313505366,0.2684999465942397,-0.6085828681712862,1.1455827613597656,-0.170041460788525,0.7070413539770044,-0.4400005340576172,61.11108167676853,-11.883943630279852,0.4385414073827635,4,0.04500007629394531,-0.45999908447265625,-0.3424992561340332,1.5850009918212926,-0.25,4,0.018602025251619025,-1.2222208766522757,17.379999160766598,1.0,17.90999984741211,1.0,17.68000030517578,0.018602025251619025
3400,2008-04-21,17.860000610351562,17.90999984741211,17.600000381469727,17.729999542236328,1869200.0,0.006764421690059308,1.6956528950292737,0.43333799575295445,59.566804404393906,66.81496463628211,-0.03669260637381555,-0.4188749522793742,0.05325884596044261,2.035680263316344,12.961628703623257,0.3099994659423828,0.4837562489647773,0.32750072479247905,-0.47239038519954946,1.1273918347845076,-0.07244483020353343,0.7274462797884915,-0.5600013732910156,77.77783664646294,7.171064052574806,0.3999455549960136,4,-0.07500076293945312,-0.5799999237060547,-0.47499990463256836,1.4650001525878942,-0.09000015258789062,0,-0.0011198464210622205,-1.904751092178967,17.739999771118164,-1.2222208766522757,17.379999160766598,1.0,17.90999984741211,-0.0011198464210622205
3401,2008-04-22,17.959999084472656,18.309999465942386,17.739999771118164,17.739999771118164,2249500.0,0.005599018516445842,-4.1818315805900985,1.6922885061181372,55.905503533104536,65.11990251753356,-0.14749938547110375,-0.45974834033423306,-0.05801948444508298,1.9103058280496654,11.75666452975827,0.5699996948242223,0.5427440405148687,0.37499923706054616,-0.3899289453196495,1.1399274194407418,-0.007464854129551668,0.757463328250644,-0.5799999237060582,65.34650473721062,-1.5821648612060386,0.3824640911900986,4,-0.1549997329711914,-0.6599988937377894,-0.4949984550476074,1.350001335144043,-0.11999893188476562,1,-0.017817355853925076,1.6956528950292737,17.860000610351562,-1.904751092178967,17.739999771118164,-1.2222208766522757,17.379999160766598,-0.017817355853925076
3402,2008-04-23,18.0,18.06999969482422,17.639999389648438,17.959999084472656,1108852.0,0.002227222581649535,3.7777730682829653,0.18182291079649393,59.59182720191822,62.6208423438528,-0.20603126998834043,-0.43627000122056714,-0.10036375487086246,1.842668541904093,10.243220899536249,0.43000030517578125,0.540160714077409,0.3605001449584968,-0.35570211256130335,1.076702402478297,0.0023990161985985026,0.7186012737183951,-0.5084008026123072,69.30699052557804,4.749030330827949,0.3581011287598999,4,-0.19500064849853516,-0.6999998092651332,-0.5349993705749512,1.2100000381469727,0.12000083923339844,2,-0.012777752346462723,-4.1818315805900985,17.959999084472656,1.6956528950292737,17.860000610351562,-1.904751092178967,17.739999771118164,-0.012777752346462723
3403,2008-04-24,17.100000381469727,17.5,16.940000534057614,17.5,2110700.0,-0.04999997880723739,1.8000000000000178,-9.999761586877742,41.846172626201934,59.157539230297836,0.6090920132104465,0.49128064803223026,0.7655090966535383,2.7104757864431726,9.440076780112818,1.0599994659423864,0.4433764948150376,-0.5409995079040542,-1.2522883599406676,0.17028934413255925,-0.8966439339223591,-0.18535508188574923,1.2099990844726598,11.678830084341273,-47.81788633867593,0.35564442601830654,4,0.5249996185302734,0.19999980926514027,0.42750024795532227,2.109999656677246,0.7999992370605469,3,0.03567243797631425,3.7777730682829653,18.0,-4.1818315805900985,17.959999084472656,1.6956528950292737,17.860000610351562,0.03567243797631425
3404,2008-04-25,17.129999160766598,17.25,17.0,17.229999542236328,945300.0,0.0017543145396288207,2.571395485075135,0.25000119209404126,37.623757390192026,56.24671549695729,0.5297700303030091,0.4936813153593853,0.6765276913653757,2.642224423281764,8.650886494598895,0.25,0.3575680826602152,-0.5155006408691456,-1.211760300730731,0.18075901899243974,-0.8636304707999365,-0.1673708109383547,1.1526003265380922,13.868523711007146,-39.48458398097027,0.34812982993079233,4,0.495000839233402,0.17000102996826882,0.3975014686584508,2.0800008773803746,0.9500007629394531,4,0.028021101757221833,1.8000000000000178,17.100000381469727,3.7777730682829653,18.0,-4.1818315805900985,17.959999084472656,0.028021101757221833
3405,2008-04-28,16.989999771118164,17.139999389648438,16.879999160766598,17.129999160766598,1149000.0,-0.00817276103370046,2.2500059604702063,1.3999885559517735,34.9358745110122,52.895359854316496,0.6433656843345368,0.6861888331916823,0.7685638718183654,2.741012395553035,7.354075121743217,0.2600002288818395,0.22991390702172865,-0.6664999961853013,-1.309429867986747,-0.02357012438385553,-0.9879649320860224,-0.3450350602845802,1.2657477371215862,7.692348732613998,-38.59024053415006,0.3214649359007229,4,0.6049995422363281,0.31000041961670277,0.5375008583068848,2.2200002670288086,1.0699996948242223,0,0.02942907632347147,2.571395485075135,17.129999160766598,1.8000000000000178,17.100000381469727,3.7777730682829653,18.0,0.02942907632347147
3406,2008-04-29,17.120000839233402,17.190000534057614,16.920000076293945,16.989999771118164,1499700.0,0.007651622711392303,1.0000000000000264,-0.928583106267079,36.56251545996034,49.62113189000132,0.4755881172655698,0.5688117761955702,0.5907989342152469,2.57317124026563,6.66817918965745,0.2700004577636683,0.13998589342994805,-0.5259989738464306,-1.1976001033456107,0.1456021556527496,-0.8617995385960207,-0.1901984090968405,1.0807167351074227,20.168199223277234,-21.089461044569838,0.33580056474959,4,0.4749984741210902,0.2849988937377894,0.38749980926513317,1.8599996566772425,0.8599987030029261,1,0.037967265576335896,2.2500059604702063,16.989999771118164,2.571395485075135,17.129999160766598,1.8000000000000178,17.100000381469727,0.037967265576335896
3407,2008-04-30,17.260000228881836,17.309999465942386,16.950000762939453,17.049999237060547,1656000.0,0.008177534041213352,1.3225762786948487,1.6153789723876433,37.92049910727878,47.67355456593979,0.2611529929644334,0.418779986094151,0.40206582123950696,2.3863410728448393,6.358233723600348,0.35999870300293324,0.09455026228290819,-0.36599960327148295,-1.0593177970606078,0.3273185905176419,-0.7126587001660454,-0.01934050637692053,0.8878886089160183,61.29041189445631,24.449971140268886,0.3466590968945616,4,0.33499908447265625,0.14499950408935547,0.24750041961669922,1.6100006103515625,-0.13000106811523793,2,0.03360370312947736,1.0000000000000264,17.120000839233402,2.2500059604702063,16.989999771118164,2.571395485075135,17.129999160766598,0.03360370312947736
3408,2008-05-02,17.600000381469727,17.850000381469727,17.350000381469727,17.600000381469727,1754200.0,0.019698733955921588,1.0,0.0,47.02382540487181,45.66408662654819,-0.049571063199444154,0.08884821587343339,0.004672321726182815,1.9992553953749095,5.80329921033164,0.5900001525878906,0.042308989252354934,-0.029499435424803266,-0.721482580544933,0.6624837096953264,-0.37549100798486634,0.3164921371352598,0.497172869246878,74.226836558125,36.09914816900434,0.3459915725600643,5,-0.005001068115234375,-0.19500064849853516,-0.0924997329711914,1.1850004196166992,-0.6300010681152344,4,0.029545479914373063,1.3225762786948487,17.260000228881836,1.0000000000000264,17.120000839233402,2.2500059604702063,16.989999771118164,0.029545479914373063
3409,2008-05-05,17.649999618530273,17.780000686645508,17.5,17.559999465942386,482700.0,0.002840865680502347,-1.6666848319709355,100.0,50.937491990622995,44.70527413612919,-0.12703888804657737,0.042608763219014634,-0.09751975760482168,1.9019833550083618,5.399453946792851,0.2800006866455078,-0.03436046744303667,0.019499778747558594,-0.6725442096590797,0.7115437671541969,-0.32652221545576054,0.36552177295087773,0.3984866685883297,79.3813905930471,36.20239035156092,0.34602199420331947,5,-0.05500030517578125,-0.24499988555908203,-0.14249897003173828,1.1350011825561523,-0.46999931335449574,0,0.014164306255141978,1.0,17.600000381469727,1.3225762786948487,17.260000228881836,1.0000000000000264,17.120000839233402,0.014164306255141978
3410,2008-05-06,17.899999618530273,17.899999618530273,17.600000381469727,17.670000076293945,1915400.0,0.014164306255141978,1.6086942099414525,2.5555461365660315,53.27380056959356,44.41286269573909,-0.41434069765426074,-0.21693857960162077,-0.3862780101046859,1.596263746487864,5.364169084100267,0.2999992370605469,-0.03609798760511751,0.2684997558593736,-0.4251182806381024,0.9621177923568496,-0.07830926238936442,0.6153087741081116,0.1017471835342505,100.0,51.95012662182326,0.3468090182487383,5,-0.4250001907348633,-0.49499988555908203,-0.39999914169311523,0.8150005340576207,-1.1499996185302734,1,0.010055883185016379,-1.6666848319709355,17.649999618530273,1.0,17.600000381469727,1.3225762786948487,17.260000228881836,0.010055883185016379
3411,2008-05-07,18.190000534057614,18.200000762939453,17.84000015258789,17.959999084472656,1093900.0,0.01620116881048017,1.8799829102866341,1.0000082928366323,54.09357719881873,43.80194602872805,-0.7468210965568183,-0.5127512252504829,-0.7205259336368002,1.2491091457865018,5.5429154172243384,0.3600006103515625,-0.09695696214078708,0.545500659942622,-0.18065633155762129,1.2716576514428652,0.18242216419250212,0.9085791556927418,-1.3100013732910156,99.19998168945284,49.59275621428213,0.3630784957501209,5,-0.6500005722045863,-0.7100009918212855,-0.8749999999999964,0.39000034332275746,-1.1599998474121058,2,-0.007146842457306346,1.6086942099414525,17.899999618530273,-1.6666848319709355,17.649999618530273,1.0,17.600000381469727,-0.007146842457306346
3412,2008-05-08,18.06999969482422,18.15999984741211,17.899999618530273,18.07999992370605,916700.0,-0.006597077279283936,2.058824849375624,-0.04347898197980063,61.461802019761755,45.981460405790244,-0.688220303179186,-0.40650374531488254,-0.6590068579603177,1.300299624741175,6.100185749489231,0.2900009155273402,-0.14500158052265633,0.4209998130798347,-0.314960562882721,1.1569601890423904,0.053019625098556844,0.7889800010611125,-1.1636005020141624,84.70576355619383,28.63303222738874,0.36798018798127746,5,-0.5299997329711914,-0.47500038146972656,-0.7224993705749512,0.5100011825561523,-1.0599994659423828,3,-0.004980639408293408,1.8799829102866341,18.190000534057614,1.6086942099414525,17.899999618530273,-1.6666848319709355,17.649999618530273,-0.004980639408293408
3413,2008-05-09,17.940000534057614,18.100000381469727,17.8700008392334,18.010000228881836,1077700.0,-0.007194198282352016,-1.1904813805631245,6.999809269505035,53.59713760360058,47.7562804295023,-0.47666265828090104,-0.30057877444975034,-0.5882715715848583,1.3640256972636529,6.50153126393244,0.22999954223632812,-0.19284382969212288,0.29650058746337393,-0.4284030166019335,1.0214041915286813,-0.065951214569278,0.6589523894960259,-1.0077293098449687,62.85715064223033,7.1151524581613685,0.3624518020326537,5,-0.4000005722045863,-0.34500122070312145,-0.5199999809265101,0.44999980926514027,-1.1499996185302663,4,-0.045150576877257875,2.058824849375624,18.06999969482422,1.8799829102866341,18.190000534057614,1.6086942099414525,17.899999618530273,-0.045150576877257875
3414,2008-05-12,18.040000915527344,18.21999931335449,17.950000762939453,18.0,546500.0,0.005574157106622568,-2.8571389645776057,-0.5714441416893443,53.26087707683441,49.79239182570477,-0.4850082090170176,-0.4023032201268144,-0.6940807628791958,1.2021317200144317,7.170839795757519,0.279998779296875,-0.2561848499806558,0.3845008850097642,-0.35901789220014635,1.1280196622196748,0.012741496404807151,0.7562602736147213,-1.0823751005401618,70.96795033501753,17.26922512494496,0.3717593886049561,5,-0.470001220703125,-0.44500160217285156,-0.6175003051757812,-0.030000686645507812,-1.9999999999999964,0,-0.059312724383061566,-1.1904813805631245,17.940000534057614,2.058824849375624,18.06999969482422,1.8799829102866341,18.190000534057614,-0.059312724383061566
3415,2008-05-13,18.020000457763672,18.149999618530273,17.920000076293945,18.100000381469727,750800.0,-0.0011086727687722453,1.5555732163482425,-1.9999523173755485,51.1194284787046,51.40982660556524,-0.3392086126608618,-0.3672664180502885,-0.6602537489453582,1.1593342491618657,7.671170897933882,0.22999954223632812,-0.1897874344011825,0.3430004119873047,-0.41722408832183433,1.1032249122964437,-0.037111838167263045,0.7231126621418724,-1.0118797028417994,47.36860597603807,-4.656125984248057,0.38011225015456873,5,-0.4350004196166992,-0.4250011444091797,-0.6449999809265137,-0.06499958038330078,-2.550000190734865,1,-0.046614879647574714,-2.8571389645776057,18.040000915527344,-1.1904813805631245,17.940000534057614,2.058824849375624,18.06999969482422,-0.046614879647574714
3416,2008-05-14,18.239999771118164,18.31999969482422,17.920000076293945,18.020000457763672,827700.0,0.012208618632953971,1.1052657996576805,-2.749994039529838,54.195802097150796,53.21819360443992,-0.42871225956005077,-0.5725139647364266,-0.8642297944305035,0.8779771007456532,8.436521779395664,0.39999961853027344,-0.09924063650937143,0.5349997520446763,-0.26585516624667704,1.3358546703360297,0.13457229289899786,0.9354272111903548,-1.1834038738589854,82.22219396513358,31.04582037580836,0.40042745914567734,5,-0.4049997329711914,-0.6400003433227539,-1.0924992561340332,-0.28499889373779297,-2.960000038146971,2,-0.0816885849679384,1.5555732163482425,18.020000457763672,-2.8571389645776057,18.040000915527344,-1.1904813805631245,17.940000534057614,-0.0816885849679384
3417,2008-05-15,18.1200008392334,18.350000381469727,18.040000915527344,18.18000030517578,903700.0,-0.006578888892025958,-1.8181857589970782,-0.27272569640116867,74.51926515655872,56.27324246573846,-0.19432902573959154,-0.4595362823599878,-0.7237911786299627,0.9413650263429787,9.224886002353982,0.3099994659423828,0.020146433933433627,0.40450077056884837,-0.4130046237163434,1.2220061648540401,-0.004251926573747511,0.8132534677114442,-0.9876007141203189,52.083383003918016,-3.9202450468829113,0.4087526971425965,5,-0.19500064849853516,-0.5050010681152344,-0.9700007438659668,-0.16499996185302734,-3.2500009536743164,3,-0.06015453102120305,1.1052657996576805,18.239999771118164,1.5555732163482425,18.020000457763672,-2.8571389645776057,18.040000915527344,-0.06015453102120305
3418,2008-05-16,18.059999465942386,18.229999542236328,17.979999542236328,18.18000030517578,904300.0,-0.0033113339134674957,1.272734366194741,2.0000317894267776,72.03791554877412,58.6177339721997,-0.069526207205584,-0.36467606992134804,-0.6236383824820706,0.9427140361784083,9.735910020856581,0.25,0.13366182422571882,0.3104993820190458,-0.5048139947073764,1.125812758745468,-0.0971573063441653,0.7181560703822569,-0.8301913203207754,32.557974485904204,-27.586776281651062,0.4076566883632112,5,-0.0849990844726598,-0.4449996948242223,-0.8249993324279821,-0.10499858856201527,-2.8499994277954137,4,-0.058139494358271926,-1.8181857589970782,18.1200008392334,1.1052657996576805,18.239999771118164,1.5555732163482425,18.020000457763672,-0.058139494358271926
3419,2008-05-19,18.06999969482422,18.13999938964844,17.90999984741211,18.07999992370605,1218000.0,0.0005537225458223105,2.5384773390846216,0.08333465787170456,77.27270537939361,61.28427895106636,-0.015292252326748468,-0.36752933917277275,-0.6147873323884667,0.8716081035141272,10.200909886010695,0.22999954223633168,0.24213148080607283,0.30399961471557546,-0.5237659614229564,1.1317651908541073,-0.10988317335369047,0.7178824027848414,-0.7505761703347602,36.36355754767282,-29.159612865385377,0.4138827880692665,5,0.025000572204589844,-0.4549999237060547,-0.8349995613098145,-0.11499881744384766,-2.8899993896484393,0,-0.07083557282314179,1.272734366194741,18.059999465942386,-1.8181857589970782,18.1200008392334,1.1052657996576805,18.239999771118164,-0.07083557282314179
3420,2008-05-20,17.84000015258789,18.06999969482422,17.719999313354492,18.0,1076500.0,-0.012728253797492095,1.3333418104599266,15.99961853901007,67.30767643663248,62.75251219971234,0.2294281495045567,-0.1466224153739475,-0.3704770980555523,1.0412585651776567,10.497361643113015,0.35000038146972656,0.28976892917599884,0.07500009536743235,-0.7523355385633401,0.9023357292982048,-0.3386677215979539,0.4886679123328186,-0.4381304795400105,19.04771996536503,-50.055702720776296,0.41366781696538557,5,0.19499969482421875,-0.22500038146972656,-0.4699997901916504,0.11500072479248047,-2.4200000762939453,1,-0.10089681735789857,2.5384773390846216,18.06999969482422,1.272734366194741,18.059999465942386,-1.8181857589970782,18.1200008392334,-0.10089681735789857
3421,2008-05-21,17.639999389648438,17.899999618530273,17.430000305175778,17.899999618530273,1384400.0,-0.01121080500161542,2.6153761508271556,1.625002980235081,58.87847968362992,62.46547638458658,0.3835399794850325,0.029698216066844196,-0.16303028975561062,1.178815226795745,10.757375529055329,0.46999931335449574,0.3161939580870481,-0.10900068283081055,-0.9328275360105422,0.7148261703489212,-0.5209141094206764,0.3029127437590553,0.7100009918212891,22.825985549762397,-45.31323188638406,0.41191342658986513,5,0.2500009536743164,-0.024999618530273438,-0.13499879837036133,0.3150014877319336,-2.6899995803833026,2,-0.12301582753415718,1.3333418104599266,17.84000015258789,2.5384773390846216,18.06999969482422,1.272734366194741,18.059999465942386,-0.12301582753415718
3422,2008-05-22,17.770000457763672,17.860000610351562,17.5,17.6200008392334,1225300.0,0.0073696753182157515,1.1818223853423113,-0.5769211018596633,54.40414200540186,62.55514354034228,0.23077752813786745,-0.12481674694620537,-0.2803750379071843,0.9898451794467746,11.242601112318022,0.3600006103515625,0.318657234474955,0.032500362396241655,-0.7829524743038192,0.8479531990963025,-0.3752260559537888,0.4402267807462721,0.5615999221801751,42.500059604701875,-23.841797468455383,0.4077264183500313,5,0.11999988555908203,-0.1550006866455078,-0.2350001335144043,0.18500041961669922,-3.15000057220459,3,-0.14012384134208633,2.6153761508271556,17.639999389648438,1.3333418104599266,17.84000015258789,2.5384773390846216,18.06999969482422,-0.14012384134208633
3423,2008-05-23,17.709999084472656,17.8700008392334,17.68000030517578,17.780000686645508,772400.0,-0.003376554403227483,-1.9231040098595888,-0.4666785346438971,51.54637452181207,62.364643256450904,0.2846568800525624,-0.0176790555058588,-0.21363406899817505,0.9843414955777199,10.788207198660976,0.1900005340576172,0.29293695147010723,-0.058000946044920454,-0.8167147207546073,0.7007128286647664,-0.4373578333997621,0.3213559413099212,0.6035692939758306,39.43649864067665,-24.212648096679175,0.3793568873548432,5,0.18000125885009766,-0.09499931335449219,-0.1399984359741211,0.24500179290771484,-2.8699989318847656,4,-0.1603613408090777,1.1818223853423113,17.770000457763672,2.6153761508271556,17.639999389648438,1.3333418104599266,17.84000015258789,-0.1603613408090777
3424,2008-05-26,17.610000610351562,17.760000228881836,17.549999237060547,17.760000228881836,230400.0,-0.005646441518383116,1.8000203451038237,2.142802648429198,41.89948182001262,61.34020473881846,0.3545276908265649,0.12661536621802583,-0.11887993249608542,1.023496233984634,10.43155987257755,0.21000099182128906,0.2452474177190993,-0.18199949264526438,-0.8839846400480553,0.5199856547575266,-0.5329920663466616,0.16899308105613287,0.6858964066314712,28.12507450587742,-29.64841534459954,0.35099257370139575,5,0.2799997329711914,0.0049991607666015625,-0.0775003433227539,0.3450002670288086,-3.190000534057617,0,-0.1362862287917136,-1.9231040098595888,17.709999084472656,1.1818223853423113,17.770000457763672,2.6153761508271556,17.639999389648438,-0.1362862287917136
3425,2008-05-27,17.489999771118164,17.700000762939453,17.350000381469727,17.65999984741211,765100.0,-0.006814357471564114,1.7999816895928222,1.1333367241839707,28.39507481032517,58.4734572625045,0.4374435539360917,0.30145113454785033,-0.01433016996414338,1.0866069987160394,10.031274127703423,0.35000038146972656,0.23226152290654767,-0.3270003318786614,-0.9385074635147106,0.2845067997573878,-0.6327538976966878,-0.021246766060635025,0.7885793116287232,25.45446979102366,-25.960248195739904,0.30575356581802465,5,0.3600006103515625,0.125,0.04250049591064453,0.37000083923339844,-3.6399993896484375,1,-0.13207544289148399,1.8000203451038237,17.610000610351562,-1.9231040098595888,17.709999084472656,1.1818223853423113,17.770000457763672,-0.13207544289148399
3426,2008-05-28,17.770000457763672,17.889999389648438,17.459999084472653,17.549999237060547,1061900.0,0.01600918755344316,-1.1499933243052305,-1.2941242468781204,41.5730674193182,54.81276862503333,0.09360595468345778,0.07656935287716848,-0.2910502946393869,0.7496491730915018,9.526949371121448,0.4300003051757848,0.21816298149883195,-0.07949962615966655,-0.596880812105109,0.4378815597857759,-0.33819021913238956,0.17919096681305646,0.47143547693212895,77.77793476149269,29.31131692968424,0.25869059297272184,5,0.01999950408935547,-0.1550006866455078,-0.23750019073486328,0.09000015258789062,-3.6000003814697266,2,-0.132245375404198,1.7999816895928222,17.489999771118164,1.8000203451038237,17.610000610351562,-1.9231040098595888,17.709999084472656,-0.132245375404198
3427,2008-05-29,17.84000015258789,17.90999984741211,17.670000076293945,17.809999465942386,1591400.0,0.003939206135114892,1.8235254518731276,0.13636600083227682,47.093017453317266,52.04111328109368,-0.022673036828805948,0.055073364380241685,-0.324328079153716,0.6223614688326435,9.258144568656038,0.23999977111816406,0.21326991738240153,-0.038499927520753374,-0.4755367943229558,0.39853693928144907,-0.2570183609218546,0.18001850588034785,0.36577835997886865,87.50004257478687,39.16610490167522,0.21851843340110064,5,-0.0950002670288086,-0.22500038146972656,-0.28750038146972656,0.020000457763671875,-3.75,3,-0.16199553355404706,-1.1499933243052305,17.770000457763672,1.7999816895928222,17.489999771118164,1.8000203451038237,17.610000610351562,-0.16199553355404706
3428,2008-05-30,18.1200008392334,18.239999771118164,17.799999237060547,17.920000076293945,1276000.0,0.01569510561942966,1.0000086697935722,6.666539513002252,52.10525734603961,49.244730166276575,-0.32773198227284794,-0.19391485402510966,-0.5758465412575333,0.2848419932196151,9.719140991190232,0.4400005340576172,0.18542517107314893,0.21550073623657084,-0.21357325313746145,0.6445747256106031,0.0009637415495546975,0.430037730923587,-0.7700004577636719,86.51696469902447,39.35050628716797,0.21453699468701642,5,-0.3250007629394531,-0.5050010681152344,-0.5675010681152344,-0.26000022888183594,-3.970001220703125,4,-0.19315677657674934,1.8235254518731276,17.84000015258789,-1.1499933243052305,17.770000457763672,1.7999816895928222,17.489999771118164,-0.19315677657674934
3429,2008-06-02,17.899999618530273,18.170000076293945,17.549999237060547,18.010000228881836,1186400.0,-0.012141347158592719,1.883722787033587,-0.5500009536706785,47.1428428702088,47.00419310334061,-0.150173592109482,0.04824984780328023,-0.31837138955595634,0.4547221315242638,10.084088238452116,0.6200008392333984,0.109093893747513,-0.017000484466553445,-0.4290865964342423,0.3950856275011354,-0.22304354045039787,0.18904257151729098,-0.5321992492675776,61.79770946559913,14.051363189486977,0.20604305598384529,6,-0.10499954223632812,-0.2849998474121094,-0.4374995231628418,-0.03999900817871094,-3.9200000762939453,0,-0.17094969447790598,1.0000086697935722,18.1200008392334,1.8235254518731276,17.84000015258789,-1.1499933243052305,17.770000457763672,-0.17094969447790598
3430,2008-06-03,18.07999992370605,18.100000381469727,17.81999969482422,17.899999618530273,1293000.0,0.010055883185016379,1.5454466638923567,-1.636357331113853,46.11651833827751,45.58619739830145,-0.3269299273984494,-0.12392769661898484,-0.46222441586987273,0.2281723646003293,10.229803855392447,0.2800006866455078,0.04289670050188121,0.1539998054504359,-0.2643380074409407,0.5723376183418125,-0.05516910099525418,0.363168711896126,-0.694755566406247,79.48721710743463,34.61050418977953,0.20916890644568845,6,-0.2849998474121058,-0.4650001525878871,-0.6174998283386195,-0.21999931335448863,-3.9399995803832955,1,-0.20243362073321713,1.883722787033587,17.899999618530273,1.0000086697935722,18.1200008392334,1.8235254518731276,17.84000015258789,-0.20243362073321713
3431,2008-06-04,18.059999465942386,18.15999984741211,17.610000610351562,18.0,1263600.0,-0.0011062200137202938,3.230759637604079,0.33332980121225025,48.469357965294236,44.92677694940061,-0.26941947860568405,-0.12033563020849058,-0.41426806117970827,0.20167318016740765,10.007367499445111,0.5499992370605469,-0.037922462101832366,0.14049940109253356,-0.26439060055218633,0.5453894027372534,-0.06194559972982461,0.34294440191489173,-0.6576600003662136,73.91301944112016,28.71078488928844,0.20244500082235967,6,-0.26499938964844105,-0.4249992370605504,-0.6124997138977086,-0.19999885559082387,-4.479999542236332,2,-0.23311180559068634,1.5454466638923567,18.07999992370605,1.883722787033587,17.899999618530273,1.0000086697935722,18.1200008392334,-0.23311180559068634
3432,2008-06-05,17.979999542236328,18.200000762939453,17.959999084472656,18.09000015258789,1241900.0,-0.004429674754803936,-2.1999898275774377,-1.8333598245222553,47.97980527756174,44.53049147781723,-0.17489010343267708,-0.04998685779362333,-0.3066654566155407,0.23391684218807285,9.731223818006642,0.24000167846679688,-0.08431142574881889,0.06499948501586772,-0.33481642935359446,0.4648153993853299,-0.13490847216886337,0.2649074422005988,-0.5609068705493172,62.318836573519945,14.876189124434198,0.1999079571847318,6,-0.1849994659423828,-0.3299989700317383,-0.48000001907348633,-0.11999893188476562,-4.739999771118164,3,-0.21190208915147168,3.230759637604079,18.059999465942386,1.5454466638923567,18.07999992370605,1.883722787033587,17.899999618530273,-0.21190208915147168
3433,2008-06-06,17.129999160766598,17.989999771118164,17.049999237060547,17.940000534057614,1799100.0,-0.04727477214184672,1.065935586101069,7.3636079900124844,33.33335587878206,43.57869970656939,0.652838086860914,0.7760050122669959,0.5564715720435203,1.0380782940138324,10.16232590311344,0.9400005340576172,-0.11696903572743267,-0.7445008277893095,-1.2760520646966995,-0.21294959088191945,-1.0102764462430045,-0.47872520933561447,1.110000610351566,6.956505874625685,-40.15723954694209,0.26577561845369513,6,0.5150003433227575,0.5700006484985387,0.3700003623962438,0.7300014495849645,-3.6999988555908185,4,-0.17746638395297287,-2.1999898275774377,17.979999542236328,3.230759637604079,18.059999465942386,1.5454466638923567,18.07999992370605,-0.17746638395297287
3434,2008-06-09,16.969999313354492,17.209999084472653,16.879999160766598,17.049999237060547,1565000.0,-0.009340330137234232,-1.5384587169423067,0.09876517046016474,34.18183583657867,44.221673153930894,0.7962396936809348,0.8977615789352065,0.7289868019265313,1.1537175462503058,10.471435955900562,0.3299999237060547,-0.15283967463936676,-0.8510005950927741,-1.5120337021708927,-0.18996748801465557,-1.1815171486318334,-0.5204840415537149,1.2462004470825185,6.81818510218055,-42.03450216262023,0.3305165535390596,6,0.5900001525878906,0.6450004577636719,0.5300002098083496,0.8900012969970703,-3.929999351501465,0,-0.16617559274766902,1.065935586101069,17.129999160766598,-2.1999898275774377,17.979999542236328,3.230759637604079,18.059999465942386,-0.16617559274766902
3435,2008-06-10,17.180000305175778,17.370000839233402,16.549999237060547,16.569999694824222,2038800.0,0.012374837968085695,-1.523075929903646,-7.625014901175316,41.66670122000933,44.23207690956324,0.6008239422905675,0.6551954398904059,0.5429037159776691,0.8996477218269341,11.042277767843764,0.8200016021728551,-0.1750607627605092,-0.5989995956420948,-1.3115313177137153,0.1135321264295257,-0.9552654566779069,-0.24273373460628278,0.9827514312744157,38.181847606452855,-13.386243507559506,0.3562658610358109,6,0.21499919891357777,0.269999504089359,0.3199992179870641,0.6800003051757848,-3.610000610351557,1,-0.18626313772389125,-1.5384587169423067,16.969999313354492,1.065935586101069,17.129999160766598,-2.1999898275774377,17.979999542236328,-0.18626313772389125
3436,2008-06-11,16.75,17.239999771118164,16.569999694824222,17.229999542236328,1269800.0,-0.025029120927677284,1.680000305175767,-0.7868837081321852,33.333354110516254,42.7032254270298,0.973271282473732,1.0201487915120495,0.9742652027188541,1.2896569220760021,11.299311591295902,0.6700000762939418,-0.18042878689039554,-0.9544999122619622,-1.7684437691932864,-0.14055605533063797,-1.3614718407276243,-0.5475279837963001,1.3159865864868152,12.121247150539375,-38.91699728365503,0.40697192846566205,6,0.6449995040893555,0.6999998092651367,0.6899995803833008,1.1100006103515625,-2.560000419616699,2,-0.15582087502550712,-1.523075929903646,17.180000305175778,-1.5384587169423067,16.969999313354492,1.065935586101069,17.129999160766598,-0.15582087502550712
3437,2008-06-12,17.030000686645508,17.100000381469727,16.620000839233402,16.760000228881836,1267900.0,0.016716458904209475,1.3414620530522068,-0.5625014901175405,39.63418499046614,41.31755072085497,0.6328388353544412,0.6896603027433983,0.6882688831930608,0.9935606756453161,11.509816363186044,0.4799995422363246,-0.14499111226692207,-0.6199992179870613,-1.462276835557212,0.22227839958308948,-1.0411380267721384,-0.1988604092019841,0.945026658875733,33.33342163647803,-18.380374967397444,0.421138808785076,6,0.3449993133544922,0.4199991226196289,0.4799990653991699,0.8299999237060547,-2.5000009536743146,3,-0.202583712497725,1.680000305175767,16.75,-1.523075929903646,17.180000305175778,-1.5384587169423067,16.969999313354492,-0.202583712497725
3438,2008-06-13,17.010000228881836,17.049999237060547,16.670000076293945,16.979999542236328,991000.0,-0.001174424953450326,5.909157115361274,0.11111346585851736,40.625013038489584,40.59334740621949,0.535098709466375,0.6608460590467331,0.7061085867357164,0.9970261914938874,11.910619535948252,0.37999916076660156,-0.15652949414916506,-0.5874997138977065,-1.4527559952300315,0.2777565674346185,-1.0201278545638708,-0.15487157323154221,0.8795254301317641,56.09757232209914,1.3421300709207387,0.43262814066616284,6,0.36499977111816406,0.4399995803833008,0.5574994087219238,0.8500003814697266,-2.5799999237060565,4,-0.22163435667463804,1.3414620530522068,17.030000686645508,1.680000305175767,16.75,-1.523075929903646,17.180000305175778,-0.22163435667463804
3439,2008-06-16,16.790000915527347,17.040000915527347,16.639999389648438,17.040000915527347,998600.0,-0.012933527947927015,2.2000122070312784,-8.333142602835526,39.39397267178105,39.84639788771989,0.649375124004024,0.8221882959426203,0.9181224416368536,1.2055899402023087,12.560774953989151,0.4000015258789098,-0.19491595911476267,-0.7434990882873507,-1.6499733307768238,0.1629751542021225,-1.1967362095320873,-0.2902619670426141,1.0191531581690683,29.26844018729227,-27.987429686950648,0.45323712124473614,6,0.5849990844726527,0.6599988937377894,0.7774987220764125,1.0699996948242152,-2.620000839233402,0,-0.20011914396289565,5.909157115361274,17.010000228881836,1.3414620530522068,17.030000686645508,1.680000305175767,16.75,-0.20011914396289565
3440,2008-06-17,16.040000915527347,16.860000610351562,15.510000228881836,16.780000686645508,3567900.0,-0.04466944366312697,2.000002119277157,2.959999084472642,27.055734991156328,37.46710644614901,1.2064397783642313,1.5077244299010282,1.6431977945272358,1.924188942736496,14.279430249047282,1.3500003814697266,-0.2918671123635619,-1.4034991264343226,-2.5158840651329335,-0.29111418773571174,-1.959691595783628,-0.8473066570850172,1.6936038679709178,30.635885947136863,-23.03167074403334,0.5561924693493053,6,0.8149995803832972,0.889999389648434,1.5424985885620082,1.8199996948242152,-1.50000095367432,1,-0.18703246773322824,2.2000122070312784,16.790000915527347,5.909157115361274,17.010000228881836,1.3414620530522068,17.030000686645508,-0.18703246773322824
3441,2008-06-18,15.470000267028807,16.010000228881836,15.220000267028807,16.0,4233900.0,-0.035536198002754316,1.8727261377764202,0.7162160768919545,22.248278865642547,34.60804795593577,1.5314625927043313,2.009865520404306,2.1795245134019314,2.4607519996402463,16.547244282424746,0.8200006484985405,-0.3855507870914181,-1.8649998188018824,-3.279086524597856,-0.45091311300590675,-2.5720431716998693,-1.1579564659038954,2.0857161521001455,13.297871530946464,-34.599258296109305,0.7070433528979875,6,1.1349997520446795,1.3150000572204608,2.1199994087219256,2.1400003433227557,-1.2100000381469709,2,-0.12281839298051311,2.000002119277157,16.040000915527347,2.2000122070312784,16.790000915527347,5.909157115361274,17.010000228881836,-0.12281839298051311
3442,2008-06-19,15.279999732971193,15.5,15.270000457763672,15.31999969482422,1845300.0,-0.012281870121396254,-6.66684151129292,0.07547166416252032,16.028736134379287,32.68531242877991,1.450753340895771,2.1120422245173582,2.331337140088385,2.6187447248753433,18.93761380413306,0.22999954223632812,-0.5087627792856324,-1.930500316619872,-3.598912212050296,-0.2620884211894463,-2.764706264335084,-1.09629436890466,2.042145070947745,3.2786611864238218,-38.09197683017506,0.8342059477152125,6,1.0150008201599103,1.5050005912780744,2.4374999999999982,1.9400005340576154,-1.0599994659423864,3,-0.07133508976678116,1.8727261377764202,15.470000267028807,2.000002119277157,16.040000915527347,2.2000122070312784,16.790000915527347,-0.07133508976678116
3443,2008-06-20,14.869999885559082,15.449999809265135,14.850000381469727,15.34000015258789,2385600.0,-0.026832451215781927,-1.352942276442521,11.750017881410486,15.33184019050762,30.59086846810535,1.6834965890018587,2.422573922935527,2.695340849517695,2.987161805933386,21.603587054623734,0.5999994277954084,-0.6639350705602247,-2.1985002040863044,-4.147710768195214,-0.24928963997739473,-3.1731054861407593,-1.2238949220318496,2.241930464670844,0.913219142111372,-36.30901518857,0.9746052820544552,6,1.2400007247924805,1.6750001907348633,2.9000000953674316,2.3650007247924805,-0.7799997329711914,4,-0.022864838951214606,-6.66684151129292,15.279999732971193,1.8727261377764202,15.470000267028807,2.000002119277157,16.040000915527347,-0.022864838951214606
3444,2008-06-23,15.210000038146973,15.25,14.8100004196167,14.8100004196167,2187200.0,0.022864838951214717,-1.2,-0.8510625346214017,18.3223218772506,27.997048541132155,1.193047594734498,1.9958826792140876,2.320406529975209,2.6162350847341997,24.073813321812292,0.4399995803833008,-0.822639491842331,-1.7385000228881822,-3.837123790003261,0.36012374422689497,-2.7878119064457216,-0.6891881393306427,1.630498715831731,19.512174698231888,-11.853086762387505,1.0493118835575388,6,0.815000057220459,1.315000057220459,2.5850000381469727,2.02500057220459,-1.1000003814697283,0,-0.051282033597300436,-1.352942276442521,14.869999885559082,-6.66684151129292,15.279999732971193,1.8727261377764202,15.470000267028807,-0.051282033597300436
3445,2008-06-24,15.18000030517578,15.270000457763672,14.84000015258789,15.220000267028807,2947300.0,-0.0019723690266898464,5.142846438375605,-0.1,18.281967290251586,26.324672227769415,1.016397553046632,1.943599088372645,2.3211731635439694,2.6098700219010755,26.145765219577626,0.43000030517578125,-0.8795976000170853,-1.6529997825622562,-3.876681780101178,0.5706822149766655,-2.7648407813317153,-0.5411587837927954,1.3762286819922434,30.833328697415634,4.649720979828391,1.1118409987694606,6,0.7750000953674334,1.3449997901916522,2.674999713897707,2.055000305175783,-0.9000005722045863,1,-0.06653492810125072,-1.2,15.210000038146973,-1.352942276442521,14.869999885559082,-6.66684151129292,15.279999732971193,-0.06653492810125072
3446,2008-06-25,15.420000076293945,15.4399995803833,15.1899995803833,15.229999542236328,1374200.0,0.01581026128414087,1.1739173701756422,-4.750017881410486,22.765978601183747,24.450427073404704,0.6346358697704879,1.6005787398901283,2.0512249703314254,2.328783676064532,28.69533737919768,0.2599992752075213,-0.9324518311417513,-1.2954999923706048,-3.5587111239322518,0.967711139191044,-2.4271055581514283,-0.16389442658978126,0.8917569114168913,88.40580110764502,64.03390453784468,1.1316055657808242,6,0.5099997520446777,1.1050000190734863,2.4049997329711914,1.9000005722045898,-0.43000030517578125,2,-0.057068749032874067,5.142846438375605,15.18000030517578,-1.2,15.210000038146973,-1.352942276442521,14.869999885559082,-0.057068749032874067
3447,2008-06-26,14.949999809265135,15.390000343322756,14.800000190734865,15.390000343322756,2539700.0,-0.030479913404888315,1.681815620299345,-2.315785775234672,24.768540952009232,22.688596841573556,0.8700553892419958,1.9425623896133803,2.47778319241681,2.7545472207293447,31.56642224404418,0.6199998855590803,-1.0494076444322786,-1.6210002422332774,-3.9499926876614797,0.7079922031949231,-2.785496464947377,-0.4565040195191781,1.1515112589125227,23.076877932549824,-3.3534517930913985,1.1644962227141002,6,0.9700007438659721,1.5700001716613787,2.802500247955324,2.3700008392334,-0.17000007629394176,3,-0.04615381867467838,1.1739173701756422,15.420000076293945,5.142846438375605,15.18000030517578,-1.2,15.210000038146973,-0.04615381867467838
3448,2008-06-27,14.619999885559082,14.949999809265135,14.470000267028807,14.779999732971193,2235200.0,-0.02207357377366237,-1.086958685087805,0.3636355754767293,23.830756679592568,20.95935062021928,0.9223791522398006,2.1048219450553596,2.7766968826931517,3.0470436585703027,34.57055715574785,0.4799995422363281,-1.1204576656908678,-1.7760001182556167,-4.140628740477588,0.5886285039663548,-2.9583144293666024,-0.5936858071446309,1.273269442227729,15.46388914560568,-12.891753156573326,1.1823143111109862,6,1.0450005531311035,1.7350001335144043,3.132500171661377,2.700000762939453,0.15999984741211115,4,-0.027359755243594464,1.681815620299345,14.949999809265135,1.1739173701756422,15.420000076293945,5.142846438375605,15.18000030517578,-0.027359755243594464
3449,2008-06-30,14.84000015258789,14.960000038146973,14.550000190734865,14.550000190734865,2195500.0,0.01504789799937778,-1.8275855265105276,-1.8125014901175092,24.00000932481163,20.619825546180977,0.44330003534782847,1.7326540324932225,2.5159202024944776,2.7918754995223765,38.071850920313025,0.4099998474121076,-1.2417901795668733,-1.4029998779296875,-3.753830250116213,0.9478304942568379,-2.5784150640229484,-0.22758469183642482,0.7970807442624803,38.144345100568586,10.575945532528696,1.1754151860932627,6,0.40000009536743164,1.5149998664855957,2.9124999046325684,2.4800004959106445,0.8999996185302734,0,-0.05053908303829835,-1.086958685087805,14.619999885559082,1.681815620299345,14.949999809265135,1.1739173701756422,15.420000076293945,-0.05053908303829835
3450,2008-07-01,14.420000076293945,14.789999961853027,14.100000381469727,14.710000038146973,2237400.0,-0.028301891642548482,2.0666661015260916,-1.0000000000000062,24.05346266483268,20.82040152386877,0.6809454520938836,1.965151449458162,2.8855541291431095,3.1817322716766157,41.87852903926886,0.7399997711181641,-1.393995861281553,-1.6399999618530288,-3.958320434484129,0.6783205107780699,-2.799160198168579,-0.48083972553747856,1.0070063071885436,23.88058851704267,-5.408716164153002,1.1591602363155495,7,0.38000011444091797,1.75,3.3324999809265137,2.90000057220459,1.4200000762939453,1,-0.021497948542062217,-1.8275855265105276,14.84000015258789,-1.086958685087805,14.619999885559082,1.681815620299345,14.949999809265135,-0.021497948542062217
3451,2008-07-02,13.850000381469727,14.670000076293945,13.850000381469727,14.420000076293945,2790700.0,-0.03952841135980867,-1.8771934521021,1.9655164475955895,16.736403259730196,20.899031204463316,1.114146337993052,2.3226609321729903,3.3943020442500327,3.71908581670332,45.40326064432454,0.8199996948242188,-1.5568598390485135,-1.9994997024536136,-4.317724648280947,0.3187252433737182,-3.1586121753672813,-0.8403872295399477,1.3116048016102102,0.0,-27.58897187221624,1.1591124729136661,7,0.7999997138977051,2.1949996948242188,3.8824996948242188,3.4700002670288086,1.9499998092651385,2,0.031046883729821007,2.0666661015260916,14.420000076293945,-1.8275855265105276,14.84000015258789,-1.086958685087805,14.619999885559082,0.031046883729821007
3452,2008-07-03,14.170000076293945,14.3100004196167,13.539999961853027,13.75,2881800.0,0.023104670470071254,1.1999989100876836,-0.7368426336148626,22.04724217283058,21.64518698027698,0.6930125347761891,1.7946005636618487,3.0142165687519373,3.372280461999736,49.30325775117987,0.7700004577636719,-1.6077072694985617,-1.4890000343322747,-3.6934539139347535,0.715453845270206,-2.591226974133516,-0.38677309453103526,0.7292841464639501,44.36620285860503,19.541360924837427,1.10222693980124,7,0.31999969482421875,1.7199997901916504,3.5324997901916504,3.15000057220459,2.0900001525878906,3,0.05786871491949097,-1.8771934521021,13.850000381469727,2.0666661015260916,14.420000076293945,-1.8275855265105276,14.84000015258789,0.05786871491949097
3453,2008-07-04,14.09000015258789,14.3100004196167,14.050000190734865,14.3100004196167,931200.0,-0.005645725001786839,1.363635575476712,-0.5238100644411242,22.6720600096603,22.128491217211387,0.7272075580309494,1.7235408133082757,3.0609763837370174,3.4141990780990312,51.556854988720914,0.26000022888183416,-1.5860734354116168,-1.4170000076293938,-3.6136013668575018,0.7796013515987124,-2.515300687243446,-0.31869932801533984,0.5799999237060547,38.732405717210064,13.87192279989739,1.0983006796140533,7,0.39999961853027344,1.799999713897705,3.5899996757507324,3.2300004959106445,2.3600006103515625,4,0.048970871036972285,1.1999989100876836,14.170000076293945,-1.8771934521021,13.850000381469727,2.0666661015260916,14.420000076293945,0.048970871036972285
3454,2008-07-07,14.149999618530273,14.270000457763672,14.039999961853027,14.18000030517578,1072000.0,0.00425830129826954,1.1904705679330796,0.13636659196226114,27.76469062356388,23.182127143134977,0.5599156786666839,1.519339010598987,2.966781570795195,3.303945552877572,53.669716086413935,0.23000049591064453,-1.5232573646983383,-1.2160005569458008,-3.378965739432779,0.9469646255411774,-2.29748314818929,-0.13451796570231167,0.294000434875489,48.79997253417969,23.65094538415993,1.0814825912434896,7,0.3400001525878906,1.7200007438659668,3.5550003051757812,3.1700010299682617,2.210000991821289,0,0.04452297748587197,1.363635575476712,14.09000015258789,1.1999989100876836,14.170000076293945,-1.8771934521021,13.850000381469727,0.04452297748587197
3455,2008-07-08,13.979999542236328,14.06999969482422,13.739999771118164,13.850000381469727,1590600.0,-0.012014139991305739,1.1290354336764385,-4.333206179668386,30.649338360477586,24.05805600527874,0.6054659465008534,1.5149851163445547,3.1044191396490355,3.429058717430209,55.48722630118124,0.4099998474121094,-1.4225003825617684,-1.2260005950927741,-3.295370616124721,0.8433694259391711,-2.260685605608746,-0.19131558457680242,0.3300008773803711,38.93801201967101,11.782210569047333,1.0346850105159726,7,0.4850006103515625,1.890000820159912,3.7250003814697266,3.340001106262207,2.2299995422363246,1,0.1258941549722179,1.1904705679330796,14.149999618530273,1.363635575476712,14.09000015258789,1.1999989100876836,14.170000076293945,0.1258941549722179
3456,2008-07-09,14.140000343322756,14.260000228881836,13.979999542236328,14.149999618530273,1908100.0,0.011444978993242039,1.4347833298088923,-0.07691799815131342,35.07854082824876,25.20361154708313,0.27357190035293577,1.211540319054885,2.909056845436089,3.2244860255200276,57.168655718559606,0.2800006866455078,-1.3536997438602754,-0.9354998111724839,-2.9224415724700297,1.0514419501250618,-1.9289706918212577,0.05797106947628805,-0.6000003814697283,77.92208113905825,45.7736447617459,0.9934708806487725,7,0.10999965667724432,1.7300000190734846,3.564999580383299,3.1800003051757795,2.199999809265135,2,0.12022629193696699,1.1290354336764385,13.979999542236328,1.1904705679330796,14.149999618530273,1.363635575476712,14.09000015258789,0.12022629193696699
3457,2008-07-10,13.579999923706055,13.90999984741211,13.539999961853027,13.899999618530273,1820100.0,-0.039603989110307714,1.1764689382804698,32.002288984268915,33.75315018784022,26.3060997146662,0.6915218898082252,1.580875306073148,3.421946151460439,3.735407331298994,59.04631056475624,0.6000003814697283,-1.29885630060401,-1.323000192642212,-3.1909586487420256,0.5449582634576,-2.2569794206921188,-0.38902096459230506,0.6800003051757812,5.194797152354955,-29.628043513069844,0.9339792280499061,7,0.6700000762939453,2.2900004386901855,4.135000228881836,3.7400007247924805,2.950000762939453,3,0.16347572013998657,1.4347833298088923,14.140000343322756,1.1290354336764385,13.979999542236328,1.1904705679330796,14.149999618530273,0.16347572013998657
3458,2008-07-11,13.239999771118164,13.68000030517578,13.1899995803833,13.619999885559082,1419500.0,-0.02503683022813319,-1.041667577292236,1.1875014901175405,25.188915182325985,26.438200365501128,0.9109825333858463,1.7117154961643273,3.698952131777723,4.018104841605712,61.09835507472643,0.4900007247924787,-1.2970775186190036,-1.4745003223419193,-3.2028705477634887,0.25386990307965007,-2.338685435052703,-0.6103152096311355,1.0200004577636719,4.629643529192565,-30.802640656604837,0.8641851127107845,7,0.75,2.3499999046325684,4.4825005531311035,4.185000419616699,3.3400001525878906,4,0.22809671525459718,1.1764689382804698,13.579999923706055,1.4347833298088923,14.140000343322756,1.1290354336764385,13.979999542236328,0.22809671525459718
3459,2008-07-14,13.43000030517578,13.68000030517578,13.289999961853027,13.359999656677244,1196800.0,0.014350493756962512,-2.714288309317442,-0.18421217741348545,28.813564801344867,26.96710060289137,0.5586924430659206,1.325019993702222,3.4452545734262277,3.7741988530041883,63.21344925917012,0.4400005340576154,-1.287127422747938,-1.116499757766725,-2.6360050865678364,0.4030055710343863,-1.8762524221672816,-0.3567470933661685,0.787199897766115,22.42996068546843,-13.022916915275317,0.759752664400556,7,0.4999995231628436,1.849999904632572,4.242499351501467,3.994999885559084,2.22999954223633,0,0.2248697236886732,-1.041667577292236,13.239999771118164,1.1764689382804698,13.579999923706055,1.4347833298088923,14.140000343322756,0.2248697236886732
3460,2008-07-15,13.039999961853027,13.300000190734865,12.699999809265135,13.279999732971193,2099600.0,-0.029039488790811863,3.2857065006368877,-3.4285363959619333,22.19627100115933,27.57375257416128,0.818419260347822,1.5586571904754187,3.7576532794609605,4.113226833276869,64.18131487140741,0.7300004959106445,-1.257004220725511,-1.356500053405762,-2.8472614683259394,0.13426136151441526,-2.1018807608658516,-0.6111193459456725,1.1361122161865236,21.794875713650892,-6.672310489254176,0.7453807074600891,7,0.4650001525878906,1.9950003623962402,4.547499656677246,4.385000228881836,2.779999732971193,1,0.2546012774701536,-2.714288309317442,13.43000030517578,-1.041667577292236,13.239999771118164,1.1764689382804698,13.579999923706055,0.2546012774701536
3461,2008-07-16,13.56999969482422,13.710000038146973,12.90999984741211,13.0600004196167,2007700.0,0.04064415142037148,1.02531703636638,-2.124999006588298,34.10138522257856,28.913101801911054,0.2732608392777198,0.9265189021474072,3.1452615481162933,3.5308273911695895,64.51503441013588,0.8000001907348633,-1.2367367630679755,-0.7315002918243394,-2.1756504124966654,0.7126498288479866,-1.4535753521605024,-0.009425231488176422,0.5175457410888651,71.90081472157853,40.9857583969482,0.7220750603361628,7,-0.06499958038330256,1.4000000953674299,3.8524999618530256,3.8550004959106428,1.9500007629394513,2,0.19454675379656527,3.2857065006368877,13.039999961853027,-2.714288309317442,13.43000030517578,-1.041667577292236,13.239999771118164,0.19454675379656527
3462,2008-07-17,14.1899995803833,14.239999771118164,13.850000381469727,13.989999771118164,1977500.0,0.04568901249095503,1.5999942779577396,0.3921570460737533,45.35636926590576,31.433580608160547,-0.3839837713992793,0.23259735971067919,2.4522439500866824,2.855593234938908,64.38278422711292,0.6700000762939435,-1.1740287911544875,-0.05700039863586426,-1.4259816589621792,1.3119808616904507,-0.7414910287990217,0.6274902315272932,-1.4899997711181658,96.75323428744117,61.24473909906992,0.6844906301631577,7,-0.7049994468688965,0.7100005149841309,3.2325000762939453,3.2350006103515625,1.859999656677246,3,0.15151519632014776,1.02531703636638,13.56999969482422,3.2857065006368877,13.039999961853027,-2.714288309317442,13.43000030517578,0.15151519632014776
3463,2008-07-18,14.529999732971193,14.56999969482422,13.850000381469727,14.119999885559082,2374100.0,0.02396054705018602,1.9387740802877231,2.050001192094041,46.73683834340181,33.54159702147587,-0.7319820593506989,-0.14143207430838522,2.045862352139535,2.4627331671510735,63.63827969698633,0.719999313354494,-1.0038823896717393,0.2999997615814234,-1.0446348790585116,1.6446344022213584,-0.3723175587385441,0.9723170819013909,-1.7991999244689971,97.86096447588454,60.09639726171318,0.6723173203199676,7,-0.8949999809265154,0.3449997901916486,2.882500171661375,2.9200000762939435,1.2700004577636719,4,0.13764631730418775,1.5999942779577396,14.1899995803833,1.02531703636638,13.56999969482422,3.2857065006368877,13.039999961853027,0.13764631730418775
3464,2008-07-21,14.43000030517578,14.539999961853027,13.619999885559082,14.010000228881836,3036100.0,-0.006882273202558742,1.875002980235081,1.0243908112282312,50.112869392696766,35.704211580611336,-0.6571991595135174,-0.10842336938748254,2.073725886476984,2.5352600080958023,62.909823300596,0.9200000762939453,-0.8747384976822694,0.23900032043456854,-1.0290176960687667,1.5070183369379038,-0.39500868781709997,0.873009328686237,-1.6256325012207018,92.51340116491052,50.80353421176743,0.6340090082516678,7,-0.7950005531311017,0.44000005722046076,2.982499599456789,3.0199995040893572,1.629999160766607,0,0.14899511940821708,1.9387740802877231,14.529999732971193,1.5999942779577396,14.1899995803833,1.02531703636638,13.56999969482422,0.14899511940821708
3465,2008-07-22,14.170000076293945,14.300000190734865,13.800000190734865,14.199999809265135,1664500.0,-0.018018033498486963,3.347816712484332,-0.07142792267064697,53.88349065098443,37.79365044980418,-0.41059107552728236,0.07592312684964142,2.2577264838473035,2.7758964999602185,62.21128495353349,0.6300001144409144,-0.7502911674202561,0.029500102996825817,-1.1500355208430015,1.2090357268366532,-0.560267708923087,0.6192679149167386,-1.2950069967041014,75.90363522298738,27.72318816715216,0.5897678119199133,7,-0.5350003242492676,0.6100001335144043,3.242499828338623,3.2799997329711914,1.899999618530277,1,0.10515171228621911,1.875002980235081,14.43000030517578,1.9387740802877231,14.529999732971193,1.5999942779577396,14.1899995803833,0.10515171228621911
3466,2008-07-23,14.539999961853027,14.609999656677244,14.359999656677244,14.449999809265135,1830000.0,0.02611149495885212,1.1739173701756758,-3.0000317894270734,54.43644837135565,40.09179469241701,-0.8022491192038022,-0.3830222115903634,1.8073671295016709,2.3881684739018247,61.815444778228866,0.439999580383299,-0.6681137460578803,0.4434999942779534,-0.5919206001286099,1.4789205886845167,-0.07421030292532826,0.961210291481235,-1.597206617653809,92.92932212043289,42.43779955220401,0.5177102972032817,7,-0.8850002288818377,-0.18499994277954102,2.3525004386901855,2.390000343322754,1.9299993515014648,2,0.08803299424548738,3.347816712484332,14.170000076293945,1.875002980235081,14.43000030517578,1.9387740802877231,14.529999732971193,0.08803299424548738
3467,2008-07-24,14.260000228881836,14.539999961853027,14.18000030517578,14.539999961853027,1284100.0,-0.01925720314345225,1.571428571428584,-3.1111028694951277,51.945080590920064,43.064701960038576,-0.4644940006927456,-0.16587023296074577,2.005965450257854,2.6513463185032577,61.11835421661785,0.35999965667724787,-0.601988173078734,0.19800024032592844,-0.7608280434511752,1.156828524103032,-0.28141390156262247,0.6774143822144794,-1.2171745059339365,64.6465142714024,12.144259392191302,0.4794141418885518,7,-0.6050004959106463,-0.16000032424926758,2.434999942779541,2.5250000953674316,2.3899993896484375,3,0.08835906091571188,1.1739173701756758,14.539999961853027,3.347816712484332,14.170000076293945,1.875002980235081,14.43000030517578,0.08835906091571188
3468,2008-07-25,14.220000267028807,14.359999656677244,13.9399995803833,13.949999809265135,1239200.0,-0.0028050463682331994,-1.8965431059430398,-0.9642882687729265,50.80460490819844,45.508150860800086,-0.30269332884901345,-0.16587841162449557,1.9643551955999445,2.6840206606345998,60.21785729700406,0.42000007629394354,-0.5691378871712871,0.178000259399413,-0.7479440026053474,1.1039445214041734,-0.28497187160296633,0.6409723904017923,-1.0831441080571462,60.60611315011215,7.320127988434464,0.46297213100238005,7,-0.5650005340576172,-0.14500045776367188,2.3200001716613787,2.5650000572204608,2.5099992752075213,4,0.1286919082747744,1.571428571428584,14.260000228881836,1.1739173701756758,14.539999961853027,3.347816712484332,14.170000076293945,0.1286919082747744
3469,2008-07-28,14.09000015258789,14.390000343322756,14.039999961853027,14.100000381469727,1012800.0,-0.009142061322062078,-5.363607990012516,-0.03703782195283912,51.27610876220637,48.73924394536087,-0.07736220485471357,-0.10007842931129574,2.0092294683777716,2.794847498746197,59.277292591728646,0.35000038146972834,-0.48530277328346827,0.08550014495849645,-0.7617735596749018,0.9327738495918947,-0.33813670735820267,0.5091369972751956,-0.864755383753895,35.80248803196807,-18.501221444395114,0.42363685231669945,7,-0.3300004005432129,-0.020000457763671875,2.2375001907348633,2.510000228881836,2.989999771118164,0,0.12136266995234224,-1.8965431059430398,14.220000267028807,1.571428571428584,14.260000228881836,1.1739173701756758,14.539999961853027,0.12136266995234224
3470,2008-07-29,14.109999656677244,14.15999984741211,13.890000343322756,13.90999984741211,1190900.0,0.0014194112045968765,-1.2500069539095064,-19.999523173755307,49.64027954320597,50.46578775876391,0.07865029956225555,-0.1523017683684884,1.909996115256094,2.7544786680422195,58.01675927462296,0.2699995040893537,-0.32482299077027577,0.12099967002868439,-0.705353169871934,0.9473525099293028,-0.2921767499216248,0.5341760899789936,-0.8016695945726546,30.55548932810897,-19.90305373392581,0.41317641995030896,7,0.005000114440919745,-0.03999996185302557,2.1650004386901873,2.4700007438659686,2.710000038146978,1,0.1381998481015092,-5.363607990012516,14.09000015258789,-1.8965431059430398,14.220000267028807,1.571428571428584,14.260000228881836,0.1381998481015092
3471,2008-07-30,14.279999732971193,14.34000015258789,13.850000381469727,13.850000381469727,1828100.0,0.012048198471323213,-1.279072140026215,2.1499988079059955,59.25925739040883,52.01055310593092,0.02230020022159529,-0.3040230553696279,1.6675515841593747,2.5624959476397446,56.367625808744535,0.48999977111816406,-0.17706385522658863,0.26949977874756037,-0.563970495538328,1.1029700530334487,-0.1472353583953847,0.6862349158905054,-0.8935694951922439,62.31878449297001,5.881264605201281,0.41673513714294425,7,-0.16499996185302912,-0.21000003814697443,1.960000514984129,2.3000006675720197,1.8200006484985334,2,0.12535013972865028,-1.2500069539095064,14.109999656677244,-5.363607990012516,14.09000015258789,-1.8965431059430398,14.220000267028807,0.12535013972865028
3472,2008-07-31,14.989999771118164,15.210000038146973,14.300000190734865,14.359999656677244,3584600.0,0.04971989155627554,-1.4266693454352706,1.4651187548099616,71.08433928747883,54.71583098860614,-0.6283651859820445,-1.0007499148678587,0.8876727417845309,1.8361750744747525,53.806428630866044,0.9300003051757795,0.07104891277327141,0.9384998321533207,-0.0018310103463470284,1.8788306746529884,0.46833441090348593,1.4086652534031554,-1.5301553682053175,83.82350569364748,19.972063093899322,0.47016542124983407,7,-0.5749998092651367,-0.9449996948242188,1.2375001907348633,1.5900006294250488,0.9499998092651367,3,0.0987324592951564,-1.279072140026215,14.279999732971193,-1.2500069539095064,14.109999656677244,-5.363607990012516,14.09000015258789,0.0987324592951564
3473,2008-08-01,14.779999732971193,15.140000343322756,14.609999656677244,15.0,2274000.0,-0.014009342318442641,1.1199987030054026,-0.34920670962741235,66.18704690454865,56.50185071214525,-0.4237333856979202,-0.7762026910560937,1.0258473268840103,2.025753028784967,51.106821174972374,0.5300006866455114,0.22855578770660046,0.6939998149871851,-0.30130280028150835,1.6893024302558786,0.19634850735283926,1.191651122621531,-1.1801428792396162,68.38232252011319,-0.6793849948771395,0.4976513076343464,8,-0.2749996185302752,-0.8249998092651385,1.4400005340576154,1.7950005531311017,1.3750009536743146,4,0.12652232201246183,-1.4266693454352706,14.989999771118164,-1.279072140026215,14.279999732971193,-1.2500069539095064,14.109999656677244,0.12652232201246183
3474,2008-08-04,14.779999732971193,14.989999771118164,14.56999969482422,14.670000076293945,1097300.0,0.0,-1.7096742437526922,-0.49999783256101465,73.01587742102163,58.6276714643716,-0.4122135362381343,-0.7658502110162537,0.9557647315067559,1.999694782917592,48.277835472178474,0.42000007629394354,0.2894254698292844,0.6624998092651389,-0.38008548247596075,1.7050851010062384,0.14120716339458816,1.1837924551356895,-1.051331424486385,68.38232252011319,-6.383272943478289,0.5212926458705499,8,-0.24999952316284357,-0.8249998092651385,1.2300004959106428,1.6300005912780744,1.3400011062622088,0,0.1319350368400265,1.1199987030054026,14.779999732971193,-1.4266693454352706,14.989999771118164,-1.279072140026215,14.279999732971193,0.1319350368400265
3475,2008-08-05,15.739999771118164,15.890000343322756,15.010000228881836,15.0600004196167,2313400.0,0.06495264245542609,-1.2564113223188034,6.181831580589966,75.77197800704224,60.99828586833678,-1.2584256804796752,-1.673010982309588,-0.06073899141165029,1.0146431968242737,45.13310864837774,1.1100006103515625,0.3451520955459273,1.5344998359680169,0.26776812842088127,2.8012315435151525,0.9011339821944482,2.1678656897415856,-1.892824924260383,92.6470306367879,16.79536539219272,0.633365853773568,8,-0.8699994087219238,-1.4449996948242188,0.057500362396240234,0.6700005531311035,0.4099998474121094,1,0.08513342897543752,-1.7096742437526922,14.779999732971193,1.1199987030054026,14.779999732971193,-1.4266693454352706,14.989999771118164,0.08513342897543752
3476,2008-08-06,15.84000015258789,15.989999771118164,15.520000457763672,15.93000030517578,1839300.0,0.0063532644805510685,3.476203451407811,-0.13235329179235986,72.3577338731458,63.26635845525074,-1.2903192418245535,-1.7277016749452834,-0.22627266810468427,0.8977423357047982,42.54030811831902,0.4699993133544922,0.3960647495436582,1.5495002269744873,0.0880881782677978,3.010912275681177,0.8187942026211417,2.280206251327833,-1.7885427560836114,91.12428072341575,17.176410291309423,0.7307060243533451,8,-0.9200000762939453,-1.4950003623962402,-0.35500001907348633,0.38500022888183594,0.3400001525878871,2,0.06186865737348013,-1.2564113223188034,15.739999771118164,-1.7096742437526922,14.779999732971193,1.1199987030054026,14.779999732971193,0.06186865737348013
3477,2008-08-07,15.800000190734865,15.899999618530273,15.56999969482422,15.8100004196167,2129400.0,-0.002525250092658027,2.4737085148673694,0.11111346585849981,68.7315735460262,65.25824385945383,-1.1274621526853128,-1.5946139645018036,-0.2558786037498475,0.9365644669381208,39.50551710874919,0.3299999237060529,0.45309173650568724,1.398500251770022,-0.16906946127120648,2.9660699648112505,0.6147153952494087,2.1822851082906354,-1.5159177092769198,86.61974857922694,15.048308253229166,0.7837848565206139,8,-0.8800001144409197,-1.4550004005432147,-0.4525001049041766,0.3000001907348615,0.5899991989135724,3,0.018987353614766445,3.476203451407811,15.84000015258789,-1.2564113223188034,15.739999771118164,-1.7096742437526922,14.779999732971193,0.018987353614766445
3478,2008-08-08,16.260000228881836,16.309999465942386,15.5600004196167,15.720000267028807,1457300.0,0.0291139261135398,1.3437527474082942,-53.99876025177403,74.39999898274748,67.82756499506951,-1.4166304950537771,-1.9149426616174168,-0.7906010616269263,0.47198198481421727,36.3049103324132,0.7499990463256871,0.4975717324718385,1.7075002670288093,0.032861209335091957,3.3821393247225284,0.8701807381819506,2.544819795875668,-1.771207672664664,97.12648025071752,27.038976620918703,0.8373195288468592,8,-1.1800003051757795,-1.7550005912780762,-1.070000410079956,-0.315000057220459,0.13500022888183594,4,-0.01968023640800043,2.4737085148673694,15.800000190734865,3.476203451407811,15.84000015258789,-1.2564113223188034,15.739999771118164,-0.01968023640800043
3479,2008-08-11,16.450000762939453,16.469999313354492,16.120000839233402,16.25,1267000.0,0.011685149531555972,1.9166799122611524,0.37037180938521436,80.97826763001592,71.30956367138172,-1.3819909385233586,-1.967991706773459,-1.047564425039889,0.28388616174189707,33.00706478009368,0.3499984741210902,0.588819942421754,1.746500778198243,-0.042674835965769375,3.535676392362255,0.8519129711162368,2.641088585280249,-1.7062392393607517,98.63023541399943,28.068971436018828,0.8945878070820065,8,-1.2900009155273438,-1.8650012016296387,-1.2600009441375732,-0.5050005912780762,-0.33500099182128906,0,-0.01793313450529177,1.3437527474082942,16.260000228881836,2.4737085148673694,15.800000190734865,3.476203451407811,15.84000015258789,-0.01793313450529177
3480,2008-08-12,16.360000610351562,16.579999923706055,16.15999984741211,16.389999389648438,2123000.0,-0.005471133642173109,1.0487816224564799,-0.14999332430525092,76.76471091471662,73.25461406297148,-1.0496453705038782,-1.7038708109894678,-1.0327563755614442,0.3732112998867265,29.269686829111173,0.4200000762939453,0.6991073564840935,1.4905005931854252,-0.2645583398909075,3.245559526261756,0.6129711266472597,2.3680300597235906,-1.3400410404087353,79.24533733996707,11.037872206166085,0.8775294665381657,8,-0.9200005531311035,-1.7200007438659668,-1.1800005435943604,-0.41500043869018555,-1.1550006866455078,1,-0.014669912112735717,1.9166799122611524,16.450000762939453,1.3437527474082942,16.260000228881836,2.4737085148673694,15.800000190734865,-0.014669912112735717
3481,2008-08-13,16.209999084472653,16.420000076293945,16.120000839233402,16.239999771118164,1241800.0,-0.009168797083295877,-1.8571739979473647,1.0000635808749914,79.81647469731797,74.22485133073138,-0.6672514479345555,-1.4186828530037303,-0.9605955087285807,0.5173475694231193,26.545313734387342,0.2999992370605433,0.8268900377937811,1.2084990978240935,-0.532091131835017,2.949089327483204,0.33820398299453913,2.078794212653648,-0.909232250852444,63.72539028205364,-4.728754237876814,0.8702951148295548,8,-0.634999275207516,-1.569999217987057,-1.0424988269805873,-0.26499891281127574,-0.8549995422363246,2,-0.0037013861401048453,1.0487816224564799,16.360000610351562,1.9166799122611524,16.450000762939453,1.3437527474082942,16.260000228881836,-0.0037013861401048453
3482,2008-08-14,16.34000015258789,16.610000610351562,16.180000305175778,16.329999923706055,1630900.0,0.008019807245995825,-1.774200296562419,-0.33333333333329385,81.54758475133114,75.93157775815165,-0.6544375410523493,-1.4538945005812316,-1.165952486657556,0.3821776495936433,25.15391902671409,0.4300003051757848,0.980921649882637,1.2310001373291009,-0.5633056403349954,3.025305914993197,0.3338472484970545,2.128153026161149,-0.8089713627522297,74.28567536023905,4.638921500358009,0.8971528888320479,8,-0.75,-1.684999942779541,-1.2799999713897705,-0.39499998092651367,-0.04000091552734375,3,-0.009791912234882849,-1.8571739979473647,16.209999084472653,1.0487816224564799,16.360000610351562,1.9166799122611524,16.450000762939453,-0.009791912234882849
3483,2008-08-15,16.530000686645508,16.84000015258789,16.299999237060547,16.40999984741211,1204400.0,0.011627939552223632,-2.1764567286925205,11.999809269502194,85.67248184256361,77.33786713832299,-0.6370919712988279,-1.5667031541897494,-1.4032525381101024,0.18550589109564442,24.557198510106126,0.5400009155273438,1.0980576247815907,1.3210006237030036,-0.5583488832057419,3.200350130611749,0.38132587024863085,2.2606753771573764,-0.7831775327066666,56.94447755816735,-16.281783712607435,0.9396747534543726,8,-0.6050004959106445,-1.7600007057189941,-1.4700005054473877,-0.5850005149841309,-0.7000007629394531,4,-0.008469527597187332,-1.774200296562419,16.34000015258789,-1.8571739979473647,16.209999084472653,1.0487816224564799,16.360000610351562,-0.008469527597187332
3484,2008-08-18,16.579999923706055,17.010000228881836,16.370000839233402,16.469999313354492,1768200.0,0.0030247571072965496,-3.129060838747857,0.9166653421282683,85.79706771716317,78.4517659950031,-0.4524944520171097,-1.525588852526889,-1.495787448190967,0.1295374401014513,23.75715090922793,0.639999389648434,1.1099553338643329,1.2634998798370365,-0.6733156987509226,3.2003154584249955,0.29509209054305785,2.231907669131017,-0.6145413700374043,51.68532583537622,-25.825699414998695,0.9684077892939797,8,-0.3149995803833008,-1.7249999046325684,-1.7900002002716064,-0.809999942779541,-0.8249998092651367,0,-0.011157989553297387,-2.1764567286925205,16.530000686645508,-1.774200296562419,16.34000015258789,-1.8571739979473647,16.209999084472653,-0.011157989553297387
3485,2008-08-19,15.65999984741211,16.399999618530273,15.609999656677244,16.399999618530273,1704800.0,-0.05548854526703173,1.1351356924322102,-6.727233319461784,66.42855861561121,77.79296874416592,0.5084312169338823,-0.5146232661273729,-0.63666051502247,1.0424690837249244,22.345055329108483,0.9700002670288104,1.1482968451567164,0.2689998149871826,-1.5954026858539336,2.1334023158283006,-0.6632014354333755,1.2012010654077407,1.3500003814697266,3.5714407356369415,-72.72754871330022,0.9322012504205587,8,0.6250004768371582,-0.804999828338623,-1.054999828338623,0.1100001335144043,-0.7399997711181641,1,0.029054912397157295,-3.129060838747857,16.579999923706055,-2.1764567286925205,16.530000686645508,-1.774200296562419,16.34000015258789,0.029054912397157295
3486,2008-08-20,15.81999969482422,15.989999771118164,15.65999984741211,15.75,863200.0,0.010217104021144063,-1.6399993896484375,-0.09459421145286123,61.36985127397707,76.97499960282713,0.38587480781615646,-0.604821450792663,-0.8430670497868089,0.8673178400678925,21.570806904478516,0.3299999237060547,1.175305638671535,0.36499967575073455,-1.4639432964448478,2.1939426479463187,-0.5494718103470557,1.2794711618485266,1.1900005340576154,14.999996594021924,-57.85431189682538,0.9144714860977918,8,0.46500062942504705,-0.8599996566772479,-1.5499994754791278,-0.2949995994567889,-1.0,2,-0.03887482825422384,1.1351356924322102,15.65999984741211,-3.129060838747857,16.579999923706055,-2.1764567286925205,16.530000686645508,-0.03887482825422384
3487,2008-08-21,15.520000457763672,15.899999618530273,15.449999809265135,15.670000076293945,1120300.0,-0.018963289686958595,-2.1034371629264954,-2.142861035422289,59.89305085553958,75.3631164775818,0.7174240086164048,-0.21669630899655523,-0.6029439628313433,1.1449982221278425,20.39133576789076,0.4499998092651385,1.100274644961603,0.0020004272460933947,-1.738279308795434,1.7422801632876208,-0.8681394407746694,0.8721402952668562,1.4619997596740717,4.4872198506034,-66.08522338181028,0.8701398680207636,8,0.7099995613098145,-0.2050004005432129,-1.2825005054473877,0.004999637603759766,-0.8950004577636719,3,-0.010631501975555957,-1.6399993896484375,15.81999969482422,1.1351356924322102,15.65999984741211,-3.129060838747857,16.579999923706055,-0.010631501975555957
3488,2008-08-22,16.049999237060547,16.100000381469727,15.539999961853027,15.539999961853027,895500.0,0.034149404875291056,-1.1960831979176212,-3.400003814706967,64.87118365684171,73.57344048056244,0.1726610724181299,-0.6351301167521335,-1.1872500034402602,0.5976116353861087,18.976748867789645,0.5799999237060547,1.0619701360343967,0.4404992580413811,-1.2021237641363136,2.083122280219076,-0.38081225304746624,1.2618107691302285,0.8707209640502924,38.46149143619041,-31.050072988907083,0.8213115110888475,8,0.18000078201293945,-0.7349991798400879,-1.857499122619629,-0.5249991416931152,-2.1949996948242188,4,0.01557632472796211,-2.1034371629264954,15.520000457763672,-1.6399993896484375,15.81999969482422,1.1351356924322102,15.65999984741211,0.01557632472796211
3489,2008-08-25,15.800000190734865,16.09000015258789,15.710000038146973,16.09000015258789,329900.0,-0.015576265308998694,1.620690789149158,-0.5686281842950152,50.842702423377254,70.69321731485806,0.3584567658156228,-0.2639884373121273,-0.9884906067654171,0.8269959270448464,17.557679435380326,0.38000011444091797,1.0448653336658786,0.10500020980835068,-1.3745235377685834,1.5845239573852847,-0.6347616639801164,0.8447620835968177,1.061891194702147,36.84215281479572,-28.514280941810718,0.739761873788467,8,0.42999982833862127,-0.4850001335144061,-1.5450005531311053,-0.2750000953674334,-1.5650005340576207,0,0.0018987172537365815,-1.1960831979176212,16.049999237060547,-2.1034371629264954,15.520000457763672,-1.6399993896484375,15.81999969482422,0.0018987172537365815
3490,2008-08-26,16.059999465942386,16.110000610351562,15.479999542236328,15.65999984741211,915400.0,0.016455650130940302,1.5199946594442186,-1.3793092108508627,52.956980564011346,67.708829077824,0.05747074907958094,-0.39042549208971167,-1.2735863270825476,0.5436927080303455,15.716299887510903,0.6300010681152344,0.9634206024068774,0.26749949455261657,-1.0162924710255012,1.5512914601307362,-0.37439648823644234,0.9093954773416755,0.7454162564477507,92.42407822431893,29.074322434603864,0.6418959827890596,8,0.17000055313109996,-0.6549992561340368,-1.8074994087219274,-0.5349993705749547,-1.8749990463256871,1,-0.018991242941711506,1.620690789149158,15.800000190734865,-1.1960831979176212,16.049999237060547,-2.1034371629264954,15.520000457763672,-0.018991242941711506
3491,2008-08-27,16.069999694824222,16.559999465942386,15.920000076293945,16.360000610351562,1742700.0,0.0006226792786041546,-1.1694888953544877,-0.7250029802350656,53.65853028174749,64.61004524787027,0.028522637417243146,-0.2734684388455335,-1.2907085959404565,0.5094117242353384,14.484616529983057,0.639999389648441,0.8344223688218655,0.18799972534180043,-0.8839117727539403,1.2599112234375411,-0.3479560237060717,0.7239554743896708,0.6811993910409164,55.85586282206945,-4.3624232404740795,0.5359557490478706,8,0.16000032424926403,-0.639999389648441,-1.8624997138977086,-0.5449995994567907,-1.8049993515014666,2,-0.07156189423579551,1.5199946594442186,16.059999465942386,1.620690789149158,15.800000190734865,-1.1960831979176212,16.049999237060547,-0.07156189423579551
3492,2008-08-28,16.469999313354492,16.540000915527347,15.960000038146973,16.040000915527347,841800.0,0.024891078165925506,1.0350850775485492,-1.4827484149325254,52.89255004164116,60.967830603323335,-0.3923579817717666,-0.5870009966282588,-1.6872038427421714,0.08641248078638597,15.00781650732258,0.5800008773803746,0.7443611629298186,0.5139993667602543,-0.501489281606954,1.5294880151274644,0.006255042576650993,1.0217436909438593,0.2291518014466476,91.66665194946908,34.625048040107885,0.5077443241836048,8,-0.23999929428100586,-1.039999008178711,-2.4649994373321533,-0.9449992179870605,-2.109999656677248,3,-0.10018213037764911,-1.1694888953544877,16.069999694824222,1.5199946594442186,16.059999465942386,1.620690789149158,15.800000190734865,-0.10018213037764911
3493,2008-08-29,16.649999618530273,16.719999313354492,16.440000534057614,16.559999465942386,1544900.0,0.010928980733461824,1.4347768397658411,0.20930346029816196,52.76241594754684,57.29731374003263,-0.6185986174817444,-0.6532130286378788,-1.848318361631664,-0.1168919485871811,15.659626555346872,0.27999877929687855,0.6582347817550911,0.6004996776580818,-0.296524142911462,1.4975234982276238,0.15198776737330988,1.0490115879428537,-1.1999998092651385,94.35486227863599,40.81525498605613,0.4485119102847712,8,-0.565000057220459,-1.2199993133544922,-2.7724997997283936,-1.1249995231628418,-2.9949998855590803,4,-0.12162160149701096,1.0350850775485492,16.469999313354492,-1.1694888953544877,16.069999694824222,1.5199946594442186,16.059999465942386,-0.12162160149701096
3494,2008-09-01,16.729999542236328,16.799999237060547,16.479999542236328,16.549999237060547,516400.0,0.004804800332669057,1.0,2.000000000000079,55.12464078694801,56.041322870181155,-0.7544186711796446,-0.6109575238556708,-1.919074407039723,-0.21597560172836694,16.325792960503446,0.31999969482421875,0.5502009448167104,0.5829996109008775,-0.1400669153341525,1.3060661371359075,0.2214663477833625,0.9445328740183925,-1.2545997428894058,94.69699159032454,42.574496853534896,0.3615332631175152,9,-0.6050000190734863,-1.2999992370605469,-2.864999771118166,-1.2049994468688965,-3.529999732971193,0,-0.17184698617246308,1.4347768397658411,16.649999618530273,1.0350850775485492,16.469999313354492,-1.1694888953544877,16.069999694824222,-0.17184698617246308
3495,2008-09-02,17.079999923706055,17.245000839233402,16.655000686645508,16.670000076293945,1123300.0,0.020920525466012085,-1.6818272456932961,2.2777730682829653,61.41734116431448,56.046599524663094,-0.9854387159283533,-0.9016491977402197,-2.254606157429258,-0.579865132666491,17.205263349595434,0.5900001525878942,0.4113227881198114,0.8659999847412116,0.05834196156983751,1.6736580079125858,0.4621709731555228,1.2698289963268987,-1.5516161468505878,87.54710788533436,35.36831848523423,0.4038290115856871,9,-0.7324995994567871,-1.5324993133544904,-3.1650002002716064,-1.6100001335144043,-4.1449995040893555,1,-0.16656910302909977,1.0,16.729999542236328,1.4347768397658411,16.649999618530273,1.0350850775485492,16.469999313354492,-0.16656910302909977
3496,2008-09-03,16.819999694824222,17.069999694824222,16.805000305175778,16.969999313354492,1261400.0,-0.015222495904169575,-1.944463871316363,-0.36585286428045544,56.091369821169025,55.624190520844145,-0.6355007636546084,-0.5949698479397831,-1.9905973046980243,-0.3368439931101257,17.98741061107021,0.274999618530277,0.25354962754030375,0.5569997787475636,-0.27370308790014874,1.387702645395274,0.1416483454237074,0.9723512120714197,-1.1886188942260798,66.92600159860959,16.818877211786983,0.41535143332385527,9,-0.457499504089359,-1.272499084472658,-2.727499961853031,-1.349999904632572,-3.9949998855590874,2,-0.15665869934696575,-1.6818272456932961,17.079999923706055,1.0,16.729999542236328,1.4347768397658411,16.649999618530273,-0.15665869934696575
3497,2008-09-04,16.100000381469727,16.889999389648438,16.100000381469727,16.889999389648438,1772500.0,-0.04280614306884034,1.0,5.266673448368066,45.19014834237583,53.43740881923683,0.19603926291977558,0.1566907186664963,-1.2597213417560091,0.35814465807101215,18.272780488047637,0.7899990081787109,0.21157867493878157,-0.17799954414367747,-0.9839667038524453,0.6279676155650904,-0.5809831239980596,0.22498403571070646,-0.3718023785534683,0.0,-47.2080988400252,0.4029835798543835,9,0.2624998092651367,-0.32749986648559215,-2.007500648498535,-0.6300005912780762,-3.9000005722045916,3,-0.11397515494837884,-1.944463871316363,16.819999694824222,-1.6818272456932961,17.079999923706055,1.0,16.729999542236328,-0.11397515494837884
3498,2008-09-05,15.9399995803833,16.370000839233402,15.899999618530273,15.949999809265135,1746700.0,-0.009937937720211343,-9.444453863434148,0.012658533464350809,43.01309220766376,52.567452128602,0.37861065723981113,0.3072410801008161,-1.0798403499139617,0.5004130867357475,17.848524370198042,0.47000122070312855,0.1890297896173223,-0.3220003128051765,-1.1420541968568543,0.4980535712465013,-0.7320272548310172,0.0880266292206624,-0.12079340728801391,2.9739721598257356,-41.86391631590606,0.4100269420258393,9,0.4225006103515625,-0.032499313354488635,-1.7099995613098145,-0.4699997901916504,-2.7849998474121076,4,-0.09912170422203126,1.0,16.100000381469727,-1.944463871316363,16.819999694824222,-1.6818272456932961,17.079999923706055,-0.09912170422203126
3499,2008-09-08,16.155000686645508,16.899999618530273,16.010000228881836,16.899999618530273,1491100.0,0.01348815005784565,1.389263531953896,74.49818806028406,56.38711074686886,52.94857770447505,0.24502953540542904,0.07273531539071243,-1.2791453985640437,0.26300162316339737,17.476005827299257,0.9600000381469727,0.20288798547414544,-0.0922492027282722,-0.9086692470265803,0.7241708415700359,-0.500459224877428,0.31596081942088183,-0.2550010681152344,18.95917001338683,-29.813993557289997,0.40821002214915414,9,0.4174995422363281,-0.24750041961669567,-1.9250006675720215,-0.6850008964538574,-2.640000343322752,0,-0.1547509035849769,-9.444453863434148,15.9399995803833,1.0,16.100000381469727,-1.944463871316363,16.819999694824222,-0.1547509035849769
3500,2008-09-09,16.120000839233402,16.549999237060547,16.040000915527347,16.209999084472653,1339900.0,-0.0021665023784888104,-3.0800177003304428,0.1208031869409061,54.00001729330309,52.986520705759006,0.32344985042340824,0.09363373207506243,-1.2149926467974268,0.2732440052396399,16.93480520971064,0.5099983215331996,0.14558537173704167,-0.11524906158446768,-0.9317464103603967,0.7012482871914614,-0.5234977359724304,0.29299961280349685,-0.22000122070312855,18.803521910870014,-32.82723000620237,0.4082486743879643,9,0.45249938964843395,0.007499694824215197,-1.8775007724761998,-0.6500010490417516,-2.7300004959106463,1,-0.1811414936692478,1.389263531953896,16.155000686645508,-9.444453863434148,15.9399995803833,1.0,16.100000381469727,-0.1811414936692478
3501,2008-09-10,16.149999618530273,16.450000762939453,15.875,16.049999237060547,1475000.0,0.0018609663607374038,-1.5555654455365808,-1.111137013881618,59.05171823179895,53.67087272688765,0.3419524006661767,0.06209301108410514,-1.1965132583804419,0.21681416885889604,16.336880627068496,0.5750007629394531,0.1845411899457403,-0.0822503089904778,-0.8995787725980016,0.7350781546170477,-0.4909145407942397,0.3264139228132841,1.0950012207031286,26.829241061044485,-29.493986359503275,0.40866423180376266,9,0.4100008010864258,0.19750070571899414,-1.5674993991851807,-0.679999828338623,-2.8499994277954084,2,-0.19907116252960966,-3.0800177003304428,16.120000839233402,1.389263531953896,16.155000686645508,-9.444453863434148,15.9399995803833,-0.19907116252960966
3502,2008-09-11,16.180000305175778,16.450000762939453,15.75,16.110000610351562,1373300.0,0.0018576276999462404,1.295082172249043,0.6999942779758939,52.181226310150244,53.60629610051025,0.2978068948450101,0.020544251664620816,-1.187003776824147,0.15964984377972868,15.352766619334135,0.7000007629394531,0.19847174024211967,-0.04424962997437021,-0.860268534197349,0.7717692742486086,-0.45225908208585963,0.3637598221371192,1.0376005172729563,37.391343288037625,-20.315883953750323,0.40800945211148953,9,0.3175001144409215,0.16750001907348988,-1.5475003719329798,-0.7100005149841273,-3.0600004196166957,3,-0.20735478570030808,-1.5555654455365808,16.149999618530273,-3.0800177003304428,16.120000839233402,1.389263531953896,16.155000686645508,-0.20735478570030808
3503,2008-09-12,16.389999389648438,16.485000610351562,16.079999923706055,16.370000839233402,1030700.0,0.012978929574277265,2.857131179553319,0.2856948228882471,60.03400141364397,54.15178061458758,0.05257731188465442,-0.2113154102731336,-1.3516588400789988,-0.06219708755821074,14.02598139274497,0.4050006866455078,0.21638640587599411,0.17274951934814453,-0.6345816119210035,0.9800806506172925,-0.2309160462864277,0.5764150849827185,0.7688973999023467,55.65213929952184,-4.500459555223117,0.40366556563457373,9,0.10750102996826172,-0.04249906539916992,-1.7574994564056396,-0.9199995994567871,-2.709999084472658,4,-0.2556436690918741,1.295082172249043,16.180000305175778,-1.5555654455365808,16.149999618530273,-3.0800177003304428,16.120000839233402,-0.2556436690918741
3504,2008-09-15,16.395000457763672,16.5,15.80500030517578,15.829999923706055,2055100.0,0.0003051292435307662,-1.2601624503391287,28.252074391993574,56.2383765452357,53.5763401013566,-0.00552132388120441,-0.24336421401568842,-1.3122571366869131,-0.07961619822353327,12.21477754664357,0.6949996948242205,0.20948070477855296,0.18700056076049876,-0.6069593107801907,0.9809604323011882,-0.2099793750098442,0.5839804965308435,0.707540460205081,80.62513411057864,23.540332666767213,0.39697993577034435,9,0.0149993896484375,-0.0475001335144043,-1.6025006771087646,-0.9250006675720215,-2.445000648498537,0,-0.19762126467390317,2.857131179553319,16.389999389648438,1.295082172249043,16.180000305175778,-1.5555654455365808,16.149999618530273,-0.19762126467390317
3505,2008-09-16,16.114999771118164,16.495000839233402,16.049999237060547,16.305000305175778,2309400.0,-0.017078418958684227,-1.7812460884647932,-0.3362838132082861,50.76142213891422,52.984123692217175,0.13767698657280292,0.07638815624998685,-0.9847113729698407,0.18844757619358177,11.935444600547147,0.4450016021728551,0.18101074802384431,-0.11575012207031321,-0.8686060237385647,0.63710577959794,-0.4921780729044407,0.2606778287638125,0.9334395101318371,48.666636149088546,-8.219450459256493,0.37642795083412656,9,0.21000003814697266,0.23250055313110352,-1.2425000667572021,-0.6449999809265137,-2.9200000762939435,1,-0.16134033290246852,-1.2601624503391287,16.395000457763672,2.857131179553319,16.389999389648438,1.295082172249043,16.180000305175778,-0.16134033290246852
3506,2008-09-17,15.204999923706055,16.40999984741211,15.204999923706055,16.129999160766598,2341500.0,-0.05646911947482869,-1.605407389384008,4.8684033529087705,31.74605140535452,51.49033514365925,0.8878660951622912,0.9886394520782709,-0.04191854292647612,1.0790219743789287,12.084009905118137,1.2049999237060547,0.10832303798505194,-0.9949999809265151,-1.8603320534467365,-0.12966790840629372,-1.4276660171866276,-0.5623339446664044,1.7915017862939457,0.0,-50.31841256820452,0.4326660362601109,9,0.8474998474121094,1.0200004577636719,-0.16499996185302734,0.24500036239624023,-1.4700002670288104,2,-0.11936860174221642,-1.7812460884647932,16.114999771118164,-1.2601624503391287,16.395000457763672,2.857131179553319,16.389999389648438,-0.11936860174221642
3507,2008-09-18,15.354999542236328,15.8100004196167,14.81999969482422,15.029999732971193,2929400.0,0.009865150890031149,-1.6577204748146814,-0.3513514349459544,31.149933645394285,50.1722064145182,0.6940627295756165,0.8702634268769565,-0.1386528005463994,0.9080365450132746,12.831890826222219,0.9900007247924787,-0.02872314447787261,-0.8367503166198738,-1.7320083716643104,0.05850773842456114,-1.284379344142092,-0.3891212890976554,1.5340120605860363,31.845223227869013,-12.369870173964202,0.4476290275222175,9,0.505000114440918,0.677500724792484,-0.24749970436096191,0.0950007438659668,-2.3849992752075213,3,-0.1338325895646474,-1.605407389384008,15.204999923706055,-1.7812460884647932,16.114999771118164,-1.2601624503391287,16.395000457763672,-0.1338325895646474
3508,2008-09-19,16.299999237060547,16.360000610351562,15.449999809265135,15.65999984741211,2759400.0,0.06154345314207599,1.3947322190433213,1.9692300469208146,44.99999778215334,48.90697164066092,-0.21735829548955365,-0.05802136727852414,-1.0073470409949916,-0.05809571862035767,12.927764442470075,1.0050010681152344,-0.10999933160352882,0.0957493782043457,-0.798155464068131,0.9896542204768224,-0.35120304293189264,0.542701799340584,0.42349141312196537,88.09519484471005,48.18929692493077,0.44695242113623834,9,-0.6149997711181641,-0.26749897003173473,-1.1774990558624268,-0.849998950958252,-3.599999427795412,4,-0.1950919938861867,-1.6577204748146814,15.354999542236328,-1.605407389384008,15.204999923706055,-1.7812460884647932,16.114999771118164,-0.1950919938861867
3509,2008-09-22,15.829999923706055,16.239999771118164,15.720000267028807,16.010000228881836,1276000.0,-0.028834315052351456,-1.5999999999999859,-0.28125074505877024,35.85972875086358,46.89138402483431,0.22539408323440213,0.43673217300957745,-0.4710556754042141,0.3870251155795543,13.028819188071731,0.5799989700317401,-0.09637933250893838,-0.3757499217987075,-1.2668950265305945,0.5153951829331778,-0.8213224741646492,0.06982263056723603,0.7412114500477927,60.2984799295817,25.3275382035051,0.44557255236594284,9,-0.1700000762939453,0.20250034332275746,-0.4824998378753662,-0.37999963760375977,-3.119999885559082,0,-0.13581804351815352,1.3947322190433213,16.299999237060547,-1.6577204748146814,15.354999542236328,-1.605407389384008,15.204999923706055,-0.13581804351815352
3510,2008-09-23,15.755000114440918,15.93000030517578,15.579999923706055,15.770000457763672,1644400.0,-0.0047378275190527175,1.0895542782963794,0.08333509939388802,37.42621408830412,44.48855023111266,0.2717512147560335,0.5140671037304472,-0.31669571943185915,0.43246596704338813,13.676291665003305,0.3500003814697248,-0.05895767153091569,-0.43549976348877095,-1.3473450880577431,0.476345561080203,-0.891422425773257,0.020422898795715128,0.676114324998558,58.80505219417043,26.724673125133478,0.4559226622844869,9,-0.0950002670288086,0.2775001525878942,-0.19499993324279785,-0.4100003242492676,-2.0950002670288086,1,-0.11456682272704855,-1.5999999999999859,15.829999923706055,1.3947322190433213,16.299999237060547,-1.6577204748146814,15.354999542236328,-0.11456682272704855
3511,2008-09-24,14.920000076293945,16.079999923706055,14.920000076293945,15.979999542236328,2167600.0,-0.052999049957582534,-1.188680060099506,70.665013669019,36.43677929084343,42.73916722896745,1.0213312977214102,1.326505227537659,0.5725118367613735,1.228120986776453,13.923710755274337,1.1599998474121094,-0.13039671205692827,-1.2129998207092285,-2.287387626946039,-0.13861201447241633,-1.7501937238276355,-0.6758059175908233,1.3822251835763097,6.49352740387701,-28.42020759563863,0.537193903118406,9,0.7399997711181641,1.1125001907348668,0.6500000953674316,0.11500024795532227,-1.1000003814697248,2,-0.11561664696038032,1.0895542782963794,15.755000114440918,-1.5999999999999859,15.829999923706055,1.3947322190433213,16.299999237060547,-0.11561664696038032
3512,2008-09-25,14.81999969482422,15.100000381469727,14.625,15.015000343322756,2969500.0,-0.006702438402035438,1.6027366479329077,0.18396296862769795,36.94638816412357,40.17387686790964,1.014850239758566,1.3666210827451675,0.7066878573096513,1.2897114853414688,14.30601427321896,0.47500038146972656,-0.19601114972650535,-1.2305002212524396,-2.44074112712269,-0.020259315382189058,-1.835620674187565,-0.6253797683173143,1.3636475198423508,11.239171540389707,-26.569861798442005,0.6051204529351256,9,0.7425003051757795,1.1150007247924805,0.8025004863738996,0.21500062942504705,-1.0,3,-0.07321187992506539,-1.188680060099506,14.920000076293945,1.0895542782963794,15.755000114440918,-1.5999999999999859,15.829999923706055,-0.07321187992506539
3513,2008-09-26,14.625,14.81999969482422,14.470000267028807,14.579999923706055,1523900.0,-0.01315787441563332,-1.6415111994011544,-0.23076885456759572,32.08429501109788,37.49009003078322,1.0428191075244424,1.4779074307263471,0.9233410072729544,1.44685315476476,14.483157193197455,0.3499994277954137,-0.29671745620854395,-1.3242499351501458,-2.656036502007133,0.00753663170684149,-1.9901432185786376,-0.6583566517216521,1.4549999237060547,8.757049514030154,-30.13776096153961,0.6658932834284934,9,0.8575005531311035,1.2325005531311035,1.1475000381469727,0.3449997901916504,-0.9449996948242205,4,-0.11316237490401326,1.6027366479329077,14.81999969482422,-1.188680060099506,14.920000076293945,1.0895542782963794,15.755000114440918,-0.11316237490401326
3514,2008-09-29,13.854999542236328,14.68000030517578,13.854999542236328,14.529999732971193,1864500.0,-0.05264960394965279,-1.4444460142782614,-14.999978807273383,27.3726106214756,34.89133319551226,1.5808762018054523,2.130719597280219,1.7097176685831705,2.1725370089151212,14.765813915068964,0.8250007629394513,-0.3975469471046793,-1.9505003929138187,-3.525829728081778,-0.37517105774585957,-2.738165060497799,-1.16283572532984,2.031800422668457,0.0,-39.7245357125237,0.7876646675839792,9,1.2775001525878906,1.695000648498537,1.9175004959106445,1.0450005531311035,-0.22999954223632812,0,-0.08336339019357086,-1.6415111994011544,14.625,1.6027366479329077,14.81999969482422,-1.188680060099506,14.920000076293945,-0.08336339019357086
3515,2008-09-30,14.234999656677244,14.619999885559082,13.550000190734865,13.5600004196167,2952300.0,0.027426930854995923,-2.079137164498611,-0.9999985871495548,32.11951648449498,34.932829315416754,1.012643618597055,1.6091529391931463,1.3592289009251601,1.7502994123593165,14.504814630781862,1.069999694824217,-0.5465829542236857,-1.428250265121461,-3.032541649635851,0.176041119392929,-2.230395957378656,-0.626104572864266,1.3673482490539577,27.075080562871335,-13.69070538354805,0.8021456922571948,9,0.7200007438659686,1.16250085830689,1.5375003814697283,0.6399998664855975,-0.009999275207517755,1,-0.10713028839554184,-1.4444460142782614,13.854999542236328,-1.6415111994011544,14.625,1.6027366479329077,14.81999969482422,-0.10713028839554184
3516,2008-10-01,14.1850004196167,14.550000190734865,13.9350004196167,14.260000228881836,1428400.0,-0.00351241575457939,-1.1391303482488109,-0.1111109541275074,31.441858236953095,34.965265381145514,1.0088293509430386,1.530070446737307,1.4268389221893845,1.7538288591648676,14.229710620856311,0.6149997711181658,-0.6967351998071489,-1.3464995384216305,-2.983268307405126,0.29026923056186504,-2.164883922913379,-0.5281151539298836,1.0889718517150886,40.9677516607774,-0.21558908497001283,0.8183843844917474,10,0.7699999809265137,1.2125000953674352,1.6324996948242188,0.684999942779541,-0.2200002670288086,2,-0.0370109662794621,-2.079137164498611,14.234999656677244,-1.4444460142782614,13.854999542236328,-1.6415111994011544,14.625,-0.0370109662794621
3517,2008-10-02,14.265000343322756,14.6899995803833,14.119999885559082,14.119999885559082,1836900.0,0.005639754764858784,-6.862039935808055,-1.9333443535979282,29.742620660713584,33.27000125654109,0.8470270059758533,1.37610167049308,1.3747690943098387,1.6292686111606187,15.375167644654091,0.5699996948242188,-0.8206966814808005,-1.1747496128082258,-2.8815640849171498,0.5320648593006982,-2.0281568488626878,-0.32134237675376376,0.7331363951135241,56.29924659699584,16.246085171582607,0.8534072360544617,10,0.629999637603758,1.1325001716613787,1.564999818801878,0.5899996757507306,-0.185000419616701,3,-0.03119527779800113,-1.1391303482488109,14.1850004196167,-2.079137164498611,14.234999656677244,-1.4444460142782614,13.854999542236328,-0.03119527779800113
3518,2008-10-03,14.359999656677244,14.46500015258789,14.05500030517578,14.1899995803833,2093100.0,0.006659608206666112,1.1578878682929372,1.1724106179789795,30.927820861467595,32.72201149105265,0.5005356373301009,1.2191710807418232,1.3106691507890442,1.4907670555182886,16.983194624296665,0.40999984741211115,-0.8007190042810741,-1.0007503032684344,-2.7556571285121283,0.7541565219752595,-1.8782037158902813,-0.12329689064658744,0.4064352341268087,71.05262277308543,34.6389862575071,0.8774534126218473,10,0.45500040054321467,1.03750085830689,1.4700005054473895,0.495000362396242,-0.2849998474121094,4,-0.03760445506709531,-6.862039935808055,14.265000343322756,-1.1391303482488109,14.1850004196167,-2.079137164498611,14.234999656677244,-0.03760445506709531
3519,2008-10-06,13.654999732971193,14.19499969482422,13.640000343322756,13.885000228881836,2407600.0,-0.049094703381711735,-3.2692376819781312,-1.352943486407346,28.64582324400081,31.746412508352282,0.9661694351577648,1.820618102765314,2.0432042951218907,2.1475638782754647,17.98617036342758,0.7199993133544886,-0.8109137319420192,-1.580750179290769,-3.4498797102506504,0.28837935166911244,-2.5153149447707097,-0.6461854138108283,1.0349998474121076,9.210491092342506,-24.593515180111012,0.9345647654799407,10,1.1600003242492658,1.7425007820129412,2.1025002002716047,1.2000002861022931,0.14500045776367188,0,0.001830873137567357,1.1578878682929372,14.359999656677244,-6.862039935808055,14.265000343322756,-1.1391303482488109,14.1850004196167,0.001830873137567357
3520,2008-10-07,13.199999809265135,14.0,13.164999961853027,13.9399995803833,2520200.0,-0.0333211228563719,-1.0617298486129327,3.2173833721022165,31.102723087540483,31.153739596874175,1.1405718760951746,2.156191466585744,2.5203752747540697,2.5548979681687864,19.188637956551837,0.8350000381469727,-0.9695623658976036,-1.8897500514984156,-3.917498255316035,0.1379981523192022,-2.9036241534072236,-0.8758759495896076,1.3075998687744157,2.2950725355484933,-34.30667533414158,1.013874101908809,10,0.932500362396242,2.0050005912780797,2.5775001049041766,1.6550002098083514,0.30000019073486506,1,0.03219698461181464,-3.2692376819781312,13.654999732971193,1.1578878682929372,14.359999656677244,-6.862039935808055,14.265000343322756,0.03219698461181464
3521,2008-10-08,12.9350004196167,13.6850004196167,12.350000381469727,12.8149995803833,4172000.0,-0.020075711627088877,-1.5428590631823318,-0.16216334641843594,27.675273376513772,30.123615731584195,1.2229994531350634,2.2851419700442523,2.799443074366451,2.7734000944487107,20.992335109620857,1.3350000381469727,-1.0671068279698623,-1.9939994812011719,-4.172017789023052,0.1840188266207079,-3.0830086351121118,-0.904990327290232,1.3309313095092765,25.000010188831656,-11.699295942315185,1.08900915391094,10,0.6499996185302734,1.7749996185302752,3.012500047683716,2.0374999046325684,0.9600000381469727,2,0.09972941012793979,-1.0617298486129327,13.199999809265135,-3.2692376819781312,13.654999732971193,1.1578878682929372,14.359999656677244,0.09972941012793979
3522,2008-10-09,12.824999809265135,13.710000038146973,12.789999961853027,13.0649995803833,3058200.0,-0.008504105665488981,-4.935494588658024,-1.9999841055392344,12.104679994816607,27.903658507552947,1.1401478048852258,2.246063810127085,2.8996350129063924,2.8337159974589596,23.120572266137625,0.9200000762939453,-1.190622722488099,-1.9362500667572036,-4.222681014114494,0.350180880600087,-3.079465540435848,-0.7930345930785592,1.175000190734865,22.458604217450308,-7.419758224174657,1.1432154736786448,10,0.6950001716613787,1.800000190734865,3.130000591278078,2.1475005149841326,1.3950004577636719,3,0.08888891698066059,-1.5428590631823318,12.9350004196167,-1.0617298486129327,13.199999809265135,-3.2692376819781312,13.654999732971193,0.08888891698066059
3523,2008-10-10,12.199999809265135,13.489999771118164,11.81999969482422,11.885000228881836,4244800.0,-0.048732944194547434,-6.505607382500046,-1.312499503294136,11.708849999265581,26.163240660640724,1.5477491440557447,2.6783869940306833,3.514131517585115,3.405850587496632,25.504386633641985,1.6700000762939435,-1.2755799973055062,-2.351750087738038,-4.773635515427282,0.07013533995120547,-3.56269280158266,-1.1408073738934164,1.5100002288818377,16.00000481856482,-9.61607115422509,1.210942713844622,10,1.0549998283386248,2.159999847412111,3.867500543594362,2.7725005149841326,1.7049999237060582,4,0.15409837244531577,-4.935494588658024,12.824999809265135,-1.5428590631823318,12.9350004196167,-1.0617298486129327,13.199999809265135,0.15409837244531577
3524,2008-10-13,13.154999732971193,13.289999961853027,12.59000015258789,12.59000015258789,2366100.0,0.07827868349479772,-1.4778772713078852,1.7936518508875396,26.86831961195969,25.579774341470134,0.5397751849642081,1.5475524996425687,2.5595087217886494,2.4045985222208497,28.565831429728362,1.0900001525878924,-1.3460881994191105,-1.2347501277923563,-3.5693737771290994,1.099873521544387,-2.4020619524607287,-0.0674383031239838,0.5550003051757795,61.23852528723971,38.175682381862195,1.167311824668372,10,0.09999990463256658,1.204999923706053,2.9800004959106428,1.8175005912780744,1.0250005722045863,0,0.06993539300408247,-6.505607382500046,12.199999809265135,-4.935494588658024,12.824999809265135,-1.5428590631823318,12.9350004196167,0.06993539300408247
3525,2008-10-14,13.515000343322756,14.079999923706055,13.289999961853027,13.649999618530273,2194300.0,0.027366067476935818,-1.7008543943190357,-0.238936947733541,36.34596823717411,26.1246754526058,0.0747644187486376,1.0358898053971703,2.1731278479675815,2.001885666656978,31.228756761832365,0.9250001907348615,-1.3774077431513927,-0.7447495460510236,-2.9614526759056385,1.471953583803593,-1.853101110978331,0.36360201887628385,-1.6950006484985352,75.00002109898722,47.78237971627044,1.1083515649273081,10,-0.2600007057189959,0.6699991226196271,2.7249999046325666,1.457499980926512,0.6549997329711896,1,0.02108766852920696,-1.4778772713078852,13.154999732971193,-6.505607382500046,12.199999809265135,-4.935494588658024,12.824999809265135,0.02108766852920696
3526,2008-10-15,13.390000343322756,13.649999618530273,13.010000228881836,13.515000343322756,2546800.0,-0.009248982376959924,2.2405151308832556,0.9259308970944689,36.17021669070529,26.838852789271545,0.08396402368055256,1.072953604862123,2.2665273652832703,2.0785421167872986,32.83906548567766,0.6399993896484375,-1.3122155517189178,-0.7789995670318586,-2.9813273360153953,1.4233282019516782,-1.880163451523627,0.3221643174599098,-1.5248006439208979,69.46904820780989,38.56836822434113,1.1011638844917682,10,-0.247500419616701,0.7699995040893537,2.960000038146971,1.582499980926512,0.25999927520751775,2,0.008215060034117094,-1.7008543943190357,13.515000343322756,-1.4778772713078852,13.154999732971193,-6.505607382500046,12.199999809265135,0.008215060034117094
3527,2008-10-16,13.300000190734865,13.890000343322756,12.699999809265135,12.739999771118164,3294400.0,-0.006721445129220682,-2.718749674037264,-4.480003356933608,36.92004028591781,27.50465494754379,0.025349348965532315,1.0552055226521038,2.324519207666958,2.118066884204568,34.082209774217986,1.1900005340576207,-1.3013770386884396,-0.7662497520446756,-2.9269557954633516,1.3944562913740004,-1.8466027737540145,0.3141032696646633,-1.3905044868469236,65.48674097448631,30.472033418634176,1.0803530217093384,10,-0.29250049591064453,0.8599996566772443,3.1537501811981183,1.6725001335144025,-0.0900001525878924,3,0.04473686154104728,2.2405151308832556,13.390000343322756,-1.7008543943190357,13.515000343322756,-1.4778772713078852,13.154999732971193,0.04473686154104728
3528,2008-10-17,13.119999885559082,14.03499984741211,12.720000267028807,13.880000114440918,2753200.0,-0.013533857337925115,1.4579438419360162,-1.3571422489326477,41.78771228313496,28.96486484078092,0.012245876624691121,1.0379703481442686,2.4549301964128176,2.2415618625307765,36.34687429287958,1.3149995803833026,-1.2912104577511236,-0.7872500896453865,-2.7108554680470682,1.1363552887562953,-1.7490527788462273,0.17455259955545444,-1.167094097274779,35.57045734130921,-3.713370097060249,0.9618026892008404,10,-0.1700000762939453,1.0399999618530273,3.3025004863739014,1.8525004386901855,0.9049997329711914,4,0.0838414932213889,-2.718749674037264,13.300000190734865,2.2405151308832556,13.390000343322756,-1.7008543943190357,13.515000343322756,0.0838414932213889
3529,2008-10-20,13.68000030517578,13.800000190734865,13.050000190734865,13.510000228881836,1540800.0,0.04268295918455589,2.658537946947744,-0.22368424354826738,44.03867472246642,30.402192800217133,-0.6077462820682253,0.32531787253900823,1.8447000676622416,1.6312516301571698,38.73392409618322,0.75,-1.2705057422169475,-0.11974968910217498,-1.8180320397021514,1.5785326614978015,-0.9688908644021641,0.7293914861978141,-1.6845526341830421,71.0145228000704,28.93940314292128,0.8491411752999887,10,-0.7300004959106428,0.4799995422363299,2.742500066757204,1.292500019073488,-0.25,0,0.01644732622632228,1.4579438419360162,13.119999885559082,-2.718749674037264,13.300000190734865,2.2405151308832556,13.390000343322756,0.01644732622632228
3530,2008-10-21,13.949999809265135,14.15999984741211,13.510000228881836,13.84000015258789,2406300.0,0.019736805414193093,1.4528299849751234,0.6470565135926541,47.58973732972755,32.614911017240885,-0.8495047194245675,-0.09153419682245278,1.5294740622929535,1.3091275004570448,40.79125355315839,0.6499996185302734,-1.2611536661130849,0.24049983024596955,-1.19120468540401,1.672204345895949,-0.4753524275790202,0.9563520880709593,-1.9128610932181314,85.6164361191726,41.6083813261329,0.7158522578249897,10,-0.9600000381469709,0.2075004577636772,2.4287502765655535,1.0225005149841326,-0.3549995422363281,1,0.016487490971712093,2.658537946947744,13.68000030517578,1.4579438419360162,13.119999885559082,-2.718749674037264,13.300000190734865,0.016487490971712093
3531,2008-10-22,13.19499969482422,13.994999885559082,13.149999618530273,13.670000076293945,2582600.0,-0.05412187274292779,-1.991148560375123,-4.31819876368749,40.360354849313445,35.75443044551831,-0.06006127463698796,0.5561195925147455,2.23437777303287,2.0074028712432206,42.1780294004725,0.8450002670288086,-1.1940271501404247,-0.4282502651214575,-1.7570457930743242,0.9005452628314092,-1.0926480290978908,0.23614749885497588,-1.0729465335226127,33.90410086477376,-8.196042160716118,0.6643977639764329,10,-0.20499992370605646,0.9200000762939435,3.1412503719329816,1.777500629425047,0.21500015258788885,2,0.07389165623491234,1.4528299849751234,13.949999809265135,2.658537946947744,13.68000030517578,1.4579438419360162,13.119999885559082,0.07389165623491234
3532,2008-10-23,13.734999656677244,13.835000038146973,13.06999969482422,13.31999969482422,1849700.0,0.04092459070422261,1.487803062609027,-0.8736834285668352,44.787323498690945,39.42981638989891,-0.5111564741969641,-0.07308048554988034,1.6453324107162484,1.4145197290487044,43.315697868684786,0.7650003433227521,-1.106013104993222,0.16599969863891495,-1.0399923759976772,1.3719917732755071,-0.43699633867938026,0.7689957359572102,-1.5314286279312164,70.48608926526649,30.72436046617574,0.602996037318296,10,-0.3599996566772443,0.3550004959106463,2.403750419616701,1.2375006675720233,-0.4600000381469709,3,-0.006188572280425797,-1.991148560375123,13.19499969482422,1.4528299849751234,13.949999809265135,2.658537946947744,13.68000030517578,-0.006188572280425797
3533,2008-10-24,12.970000267028807,13.31999969482422,12.140000343322756,13.109999656677244,2502518.0,-0.05569708108995364,3.2142874172771356,-0.33734795787287236,44.343522449066995,41.37150559402194,0.41857112436866295,0.5919213151822369,2.3452606080183305,2.1352227062381015,44.58764424872088,1.5949993133544886,-0.9856667978481894,-0.5162497043609644,-1.6415747834577434,0.6090753747358146,-1.078912243909354,0.04641283518742512,1.1899995803833026,41.089115221353865,-2.4323330553469873,0.5626625395483894,10,0.17999982833862482,1.1199998855590838,2.9762496948242223,2.0025000572204608,-0.5050001144409162,4,0.018504222527139902,1.487803062609027,13.734999656677244,-1.991148560375123,13.19499969482422,1.4528299849751234,13.949999809265135,0.018504222527139902
3534,2008-10-27,12.699999809265135,12.9399995803833,12.020000457763672,12.369999885559082,1796492.0,-0.02081730548996541,1.271604269638051,-2.3571525885558455,45.74105682695867,42.41540432622023,0.6897801732299165,0.8126188332168311,2.5440989460429524,2.361461747483654,45.31896246410785,0.9499998092651349,-0.7907520528399825,-0.7285001754760767,-1.892043347460806,0.43504299650865264,-1.3102717614684405,-0.14672858948371292,1.4196000480651865,31.775679693683205,-16.260001809155444,0.5817715859923643,10,0.3900003433227557,1.3299999237060565,3.1587500572204625,2.2725005149841326,-0.06999969482421697,0,0.1043306952098142,3.2142874172771356,12.970000267028807,1.487803062609027,13.734999656677244,-1.991148560375123,13.19499969482422,0.1043306952098142
3535,2008-10-28,12.710000038146973,13.539999961853027,12.595000267028807,13.109999656677244,2577192.0,0.000787419608820894,-2.0000030275415344,-1.2121203363870197,47.99643531423517,43.72942861772354,0.618638580943939,0.7193953198310439,2.491244482073416,2.30396086131487,45.41577192319493,0.9449996948242205,-0.5262404183067346,-0.642249965667725,-1.782907638166197,0.4984077068307471,-1.2125788019169619,-0.07192112941848805,1.3256158432006835,34.93669773633867,-15.35136730860603,0.5703288362492361,10,0.38000011444091797,1.239999771118164,3.136250019073488,2.262500286102295,0.4549999237060547,1,0.05664832925789498,1.271604269638051,12.699999809265135,3.2142874172771356,12.970000267028807,1.487803062609027,13.734999656677244,0.05664832925789498
3536,2008-10-29,13.65999984741211,13.68000030517578,12.800000190734865,13.28499984741211,2020255.0,0.07474428059904548,3.2409550510157374,-0.9375008940705285,56.46785379280879,45.90140789626699,-0.32300112188837105,-0.2866495471479915,1.5033878945545176,1.3183682400776942,45.431884185081095,0.9700002670288068,-0.3614710458488908,0.3339998722076416,-0.7486557399322891,1.4166554843475723,-0.20732793386232373,0.8753276782776069,0.2949914169921879,90.35811398381117,35.03997438782447,0.5413278060699653,10,-0.5699996948242188,0.28999996185302734,2.1862502098083514,1.3125004768371582,-0.48999977111816406,2,-0.00475838807535689,-2.0000030275415344,12.710000038146973,1.271604269638051,12.699999809265135,3.2142874172771356,12.970000267028807,-0.00475838807535689
3537,2008-10-30,13.81999969482422,14.199999809265135,13.604999542236328,13.960000038146973,1961818.0,0.011713019707128458,-1.0877178599572626,-0.37333424886067235,63.522534971105614,48.3163881949304,-0.44866377930702406,-0.5077285964704874,1.3162813080691702,1.1188738141377943,45.45852673131694,0.5950002670288068,-0.2879558547849914,0.5162497520446792,-0.501497278013785,1.5339967821031433,0.007376237015447984,1.0251232670739103,-1.7999992370605487,82.56879690449489,21.356930458388135,0.5088735150292316,10,-0.7099995613098162,-0.35999965667724787,2.0262503623962402,1.152500629425047,-1.2699995040893555,3,-0.029667138673357685,3.2409550510157374,13.65999984741211,-2.0000030275415344,12.710000038146973,1.271604269638051,12.699999809265135,-0.029667138673357685
3538,2008-10-31,13.81999969482422,14.0,13.079999923706055,13.729999542236328,2834242.0,0.0,3.0888822955961515,-0.6428566562898281,56.603772155404,49.71251013192346,-0.37875695707094437,-0.5799949590997784,1.2715296279271993,1.0792976291319842,45.59308315883855,0.9200000762939453,-0.19983047879026117,0.5432497501373312,-0.3808558694929385,1.467355369767601,0.08119694032219726,1.0053025599524652,-1.756399250030519,82.56879690449489,20.477930554774296,0.4620528098151345,10,-0.7099995613098162,-0.5,1.928750514984129,1.2575006484985352,-0.5,4,-0.03943560697024162,-1.0877178599572626,13.81999969482422,3.2409550510157374,13.65999984741211,-2.0000030275415344,12.710000038146973,-0.03943560697024162
3539,2008-11-03,13.68000030517578,13.989999771118164,13.295000076293945,13.899999618530273,2257952.0,-0.010130202079589923,2.4750017881410487,-2.4444326707073847,51.7133953918215,50.170694361045015,-0.266816134401072,-0.46169805511230244,1.3722872991243076,1.1820177206619817,45.323379373405416,0.6949996948242188,-0.11015228412585287,0.4020003318786607,-0.5243245948096984,1.3283252585670198,-0.061162131465518854,0.8651627952228402,-1.5736718730926498,67.60126776330331,6.848239379122255,0.4631624633441797,11,-0.5700001716613752,-0.4250006675720197,1.990000247955324,1.7525000572204625,0.1499996185302752,0,-0.08881579864645162,3.0888822955961515,13.81999969482422,-1.0877178599572626,13.81999969482422,3.2409550510157374,13.65999984741211,-0.08881579864645162
3540,2008-11-04,13.625,13.9399995803833,13.350000381469727,13.850000381469727,2854627.0,-0.00402049005473859,1.9135850727149424,1.0227321987463396,52.47628727444695,51.51690907494874,-0.293645132921899,-0.3933948253945587,1.3782158621510305,1.2110157983722551,44.622818866679204,0.5899991989135742,-0.039631213910020335,0.32575001716613805,-0.6124636961609653,1.2639637304932414,-0.14335683949741274,0.7948568738296888,-1.47679814037323,58.928573861414755,-0.6921141761481806,0.46910685666355123,11,-0.5149998664855957,-0.37000036239624023,1.716249942779541,1.807500362396242,0.2049999237060547,1,-0.0730275145364464,2.4750017881410487,13.68000030517578,3.0888822955961515,13.81999969482422,-1.0877178599572626,13.81999969482422,-0.0730275145364464
3541,2008-11-05,14.225000381469727,14.34000015258789,13.039999961853027,13.59000015258789,3335522.0,0.04403672524548452,2.005781583165935,-2.8222184546263724,58.80114339287006,53.07400017430197,-0.8182194865507473,-0.9399902154854978,0.7347816557763132,0.5973394677623709,43.05359296637158,1.3000001907348633,-0.004197605712414898,0.8612504005432129,-0.14633082800653874,1.8688316290929645,0.3574597862683362,1.3650410148180896,-2.0357625628501896,91.1538650580384,30.94193832420138,0.5037906142748759,11,-1.0450000762939453,-0.9700007438659668,0.9512500762939471,1.1725001335144078,-0.625,2,-0.07451672345805449,1.9135850727149424,13.625,2.4750017881410487,13.68000030517578,3.0888822955961515,13.81999969482422,-0.07451672345805449
3542,2008-11-06,13.96500015258789,14.239999771118164,13.800000190734865,13.895000457763672,2708842.0,-0.018277695740558708,-2.38460917727326,0.1102357001468808,57.919402633428156,54.58243130589766,-0.5835267449766661,-0.6221004008927054,0.9345361668555832,0.8450467847048628,41.45608296386013,0.439999580383299,-0.01560385396796704,0.5442501544952396,-0.46398589346349084,1.55248620245397,0.040132130515875275,1.048368178474604,-1.6897318406096193,71.153850386128,7.501703153574823,0.5041180239793652,11,-0.7849998474121094,-0.7100005149841309,1.211250305175783,1.4325003623962438,-0.5500001907348633,3,-0.0569280392128475,2.005781583165935,14.225000381469727,1.9135850727149424,13.625,2.4750017881410487,13.68000030517578,-0.0569280392128475
3543,2008-11-07,14.079999923706055,14.479999542236328,13.899999618530273,14.079999923706055,2899126.0,0.008234856416872605,-2.2222163353537066,0.0,54.08997616008939,55.51008900957884,-0.5861552194154704,-0.6208658359769554,0.7535820134940199,0.7248445481760903,39.05215643657323,0.5799999237060547,0.0862635553175437,0.5652499198913574,-0.3048649036626436,1.4353647434453585,0.1301925081143569,1.000307331668358,-1.7221423381033993,72.22224061872289,9.108891992661192,0.4350574117770009,11,-0.5425000190734863,-0.9300003051757812,1.0662503242492694,1.3175005912780797,-0.689999580383299,4,-0.10866475435096967,-2.38460917727326,13.96500015258789,2.005781583165935,14.225000381469727,1.9135850727149424,13.625,-0.10866475435096967
3544,2008-11-10,14.074999809265135,14.619999885559082,14.0,14.359999656677244,1408018.0,-0.00035512176619412195,-1.850577686185979,-100.0,51.351351351351354,55.882857458147306,-0.4085648658294385,-0.5727740955085725,0.6886307762096671,0.7191314723264757,36.436526931994706,0.619999885559082,0.12423712226844685,0.5142498016357404,-0.3728938892611229,1.4013934925326037,0.07067795618730877,0.9578216470841721,-1.5898137062644597,65.50632261958643,5.023026398173876,0.4435718454484316,11,-0.3649997711181623,-0.8550000190734846,1.0312504768371618,1.3225007057189995,-0.3800001144409144,0,-0.05364121667297794,-2.2222163353537066,14.079999923706055,-2.38460917727326,13.96500015258789,2.005781583165935,14.225000381469727,-0.05364121667297794
3545,2008-11-11,13.800000190734865,14.0600004196167,13.675000190734865,13.899999618530273,1343057.0,-0.019538161439209834,-1.2000049046188006,0.3508753731043559,57.297956191716864,55.97509105802599,0.041696046866769976,-0.290207327134393,0.8777579933993511,0.9821890389743064,35.43905462627891,0.3999996185302699,0.22136619826967596,0.22500019073486577,-0.668184534910166,1.1181849163798976,-0.22159217208765014,0.6715925535573817,-1.144028985129518,48.101282631658485,-15.093730390170116,0.4465923628225156,11,0.02999973297118963,-0.5800004005432147,1.3062500953674316,1.5975003242492694,-0.22000026702881037,1,0.002173893663518278,-1.850577686185979,14.074999809265135,-2.2222163353537066,14.079999923706055,-2.38460917727326,13.96500015258789,0.002173893663518278
3546,2008-11-12,13.5,13.949999809265135,13.399999618530273,13.949999809265135,1578168.0,-0.021739143955684992,1.444446328246373,4.500023841994397,46.9910413220638,54.13825843035467,0.3538215953580792,0.01945369985736889,1.0950111183381317,1.2645493412447308,34.29421268813652,0.5500001907348615,0.3294617724879352,-0.08049998283386195,-0.9702362137534681,0.8092362480857442,-0.525368098293665,0.36436813262594114,-0.6869064999983543,8.196750785413164,-51.84216675541966,0.44486811545980304,11,0.3299999237060547,-0.2800002098083496,1.168750286102295,1.7050004005432147,0.1700000762939453,2,0.024444438793041146,-1.2000049046188006,13.800000190734865,-1.850577686185979,14.074999809265135,-2.2222163353537066,14.079999923706055,0.024444438793041146
3547,2008-11-13,13.895000457763672,13.925000190734865,13.289999961853027,13.289999961853027,1796567.0,0.02925929316767939,-1.0991725896886668,-1.3444461163186514,63.08345093515368,54.85822273921575,-0.03287873689610876,-0.3464478445239294,0.6433587504195053,0.8615313839402869,32.91137966623036,0.6350002288818377,0.4405617544869589,0.28475046157836914,-0.6052849383536305,1.1747858615103688,-0.16026723838763068,0.729768161544369,-0.937354446917432,45.48876170043726,-16.247107930944388,0.4450176999659996,11,-0.06500053405761719,-0.6750006675720215,0.2524995803833008,0.9025001525878924,-0.07000064849853693,3,-0.021230663301570307,1.444446328246373,13.5,-1.2000049046188006,13.800000190734865,-1.850577686185979,14.074999809265135,-0.021230663301570307
3548,2008-11-14,14.220000267028807,14.390000343322756,13.960000038146973,14.265000343322756,1744968.0,0.02338969403081559,1.915255552322739,-0.07438023042644769,71.16992191028127,57.02005901904461,-0.3298597678563002,-0.6164170252642478,0.2694736107151847,0.5355916957917728,31.446589154017275,0.4949998855590838,0.42963395197000764,0.5547502517700185,-0.34363713299405596,1.453137636534093,0.10555655938798125,1.0039439441520557,-1.1293659462055388,69.92483898678181,4.2174801265804405,0.4491936923820376,11,-0.39000034332275213,-1.0000004768371564,-0.14750027656554998,0.5775003433227575,-0.8400001525878888,4,-0.05661042827420282,-1.0991725896886668,13.895000457763672,1.444446328246373,13.5,-1.2000049046188006,13.800000190734865,-0.05661042827420282
3549,2008-11-17,13.904999732971193,14.369999885559082,13.744999885559082,14.289999961853027,1277194.0,-0.022151935874993534,1.2935776605759841,8.555546136565216,65.34017399718527,58.44937976601554,0.02281230287252356,-0.2990270931208947,0.5239893822918216,0.8442983194088178,29.99831751397981,0.625,0.3500979329910532,0.22849974632263326,-0.6762777036273473,1.1332771962726138,-0.2238889786523579,0.6808884712976244,-0.6920161669690597,55.90905071291472,-13.125045690525539,0.45238872497499033,11,-0.0749998092651385,-0.5849995613098162,-0.09750008583069025,0.627500534057619,-0.2749996185302752,0,-0.03703699385389292,1.915255552322739,14.220000267028807,-1.0991725896886668,13.895000457763672,1.444446328246373,13.5,-0.03703699385389292
3550,2008-11-18,14.18000030517578,14.220000267028807,13.645000457763672,13.835000038146973,2170422.0,0.019777100142800652,1.7058802409990157,-0.8961040569529004,58.07453820856196,58.368645856647966,-0.18459437518304966,-0.5859553503348796,0.1915808358251656,0.5712452583350878,29.225388105843177,0.5749998092651349,0.3352067230754887,0.49200029373168697,-0.4330341030780147,1.4170346905413886,0.029483095326837017,0.9545174921365369,-0.8544554336090897,80.90909406173189,13.9703740339218,0.4625171984048505,11,-0.2250003814697248,-0.8600001335144025,-0.37250065803527654,0.3524999618530327,-0.8200006484985352,1,-0.034203145268941304,1.2935776605759841,13.904999732971193,1.915255552322739,14.220000267028807,-1.0991725896886668,13.895000457763672,-0.034203145268941304
3551,2008-11-19,14.170000076293945,14.399999618530273,14.0600004196167,14.220000267028807,2054806.0,-0.0007052347437668249,-1.5185172103208944,-0.14492797691280218,55.700328970871,58.122082116363835,-0.2047478230812878,-0.5261408285501918,0.14190616056346173,0.5922558889213096,27.9788328904649,0.3399991989135742,0.3635112572917869,0.43325004577636683,-0.48513119379908076,1.3516312853518144,-0.025940574011357853,0.8924406655640915,-0.7408988036078643,79.27931411034616,13.726244531635729,0.4591906197877238,11,-0.21500015258789062,-0.8499999046325684,-0.450000524520874,0.36250019073486683,-0.6400003433227521,2,-0.0416372723649413,1.7058802409990157,14.18000030517578,1.2935776605759841,13.904999732971193,1.915255552322739,14.220000267028807,-0.0416372723649413
3552,2008-11-20,13.649999618530273,14.164999961853027,13.614999771118164,13.880000114440918,2012131.0,-0.03669727981396553,-2.666665607029211,4.599992370634736,47.632312273701686,57.4045639067652,0.297115704838788,-0.013528479315361608,0.5939917364119189,1.1152452681495983,26.7954405745897,0.5550003051757812,0.38199278578394136,-0.08250041007995534,-1.0017021004002817,0.836701280240371,-0.5421012552401194,0.37710043508020874,-0.12562645681435214,4.458580154823285,-56.507276410807336,0.4596008451601636,11,0.30500030517578125,-0.3299994468688965,0.0012502670288085938,0.8825006484985387,0.16499996185302734,3,0.0014652350419497306,-1.5185172103208944,14.170000076293945,1.7058802409990157,14.18000030517578,1.2935776605759841,13.904999732971193,0.0014652350419497306
3553,2008-11-21,13.210000038146973,13.75,13.050000190734865,13.68000030517578,1481443.0,-0.03223440239412079,1.2950826335809182,2.043475015859977,43.95886895762477,56.58317697412891,0.67132460357311,0.4694417020955939,0.9527934096543476,1.5569829087032225,25.055125257105747,0.6999998092651349,0.29996086589570226,-0.5344999790191647,-1.4173358593004668,0.3483359012621374,-0.9759179191598157,-0.09308203887851363,1.4099998474121094,11.851845572512012,-46.28049902897967,0.44141794014065083,11,0.5149998664855957,0.1100001335144043,0.3737497329711914,1.3225002288818395,0.3299999237060547,4,0.04655562220607168,-2.666665607029211,13.649999618530273,-1.5185172103208944,14.170000076293945,1.7058802409990157,14.18000030517578,0.04655562220607168
3554,2008-11-24,14.024999618530273,14.079999923706055,13.300000190734865,13.395000457763672,1867943.0,0.06169565314381509,1.1081080384459696,-1.3404229847554283,54.301069755613355,56.25018959233964,-0.16931908864234124,-0.25423744153862593,0.06423093947208613,0.7475201960252829,22.931024581595622,0.869999885559082,0.25763457527633626,0.2142496109008789,-0.5258875423938907,0.9543867641956485,-0.155818965746505,0.5843181875482628,0.5636002731323249,72.2222104484602,13.604385127167461,0.37006857664738474,11,-0.2999997138977051,-0.7049994468688965,-0.4699997901916504,0.5075006484985387,0.47500038146972656,0,-0.04598927070466097,1.2950826335809182,13.210000038146973,-2.666665607029211,13.649999618530273,-1.5185172103208944,14.170000076293945,-0.04598927070466097
3555,2008-11-25,13.43000030517578,14.0,13.369999885559082,13.800000190734865,2725133.0,-0.042424194619468114,-1.571425234963595,-0.5873021880042806,41.442411216933436,55.63367513621404,0.4108852741880398,0.41894786435529774,0.5862633516350506,1.3473671129800255,21.81949211053425,0.6549997329711914,0.2169730492687112,-0.4167497158050555,-0.980471203288733,0.14697177167862208,-0.6986104595468952,-0.13488897206321582,1.1278275924682646,28.148168556002023,-25.265407251811222,0.28186074374183917,11,0.2949995994567889,-0.11000013351440252,0.12499952316284357,1.1024999618530327,0.969999313354494,1,0.014892018221925207,1.1081080384459696,14.024999618530273,1.2950826335809182,13.210000038146973,-2.666665607029211,13.649999618530273,0.014892018221925207
3556,2008-11-26,13.595000267028807,13.65999984741211,13.199999809265135,13.350000381469727,1230549.0,0.012285923909431284,1.4533397759495537,-0.6621620576689503,45.93406736210129,53.728188072541556,0.2914246770266775,0.2622756247631699,0.37804588640759285,1.1856686786985744,20.964868391133272,0.46000003814697443,0.19410239871488066,-0.24849977493286346,-0.817479501221543,0.3204799513558161,-0.5329896380772041,0.0359900882114772,0.9326710764770532,48.878940642955996,-2.1959870155500028,0.28448986314434005,11,0.12999963760376154,-0.27500009536742986,-0.021250247955318713,0.9375000000000053,0.7849998474121112,2,-0.0172858113818134,-1.571425234963595,13.43000030517578,1.1081080384459696,14.024999618530273,1.2950826335809182,13.210000038146973,-0.0172858113818134
3557,2008-11-27,13.40999984741211,13.739999771118164,13.300000190734865,13.710000038146973,1344500.0,-0.013607974695327374,1.4444444444444346,-1.2244911463949237,42.748918240401004,50.57029877588819,0.44744659267103337,0.4374112742801195,0.5119523544447251,1.3818699852164684,20.877401487154973,0.439999580383299,0.15492869858070613,-0.4130002021789547,-1.0141780497627284,0.18817764540481896,-0.7135891259708416,-0.11241127838706788,1.0881180730383306,34.95143203957646,-12.892958977268727,0.30058892379188684,11,0.315000057220459,-0.08999967575073242,0.1424999237060547,1.1225004196167028,0.7100000381469727,3,0.008948537429121828,1.4533397759495537,13.595000267028807,-1.571425234963595,13.43000030517578,1.1081080384459696,14.024999618530273,0.008948537429121828
3558,2008-11-28,13.274999618530273,13.520000457763672,13.260000228881836,13.5,2038957.0,-0.010067131276506935,-1.0392241927400836,0.7500007947280918,41.57894705141026,47.930162448579864,0.48534021901851254,0.5581021693606196,0.562771645093898,1.532828627872501,20.30489842122991,0.26000022888183594,0.18683791815907824,-0.5207504272460941,-1.1699871511120747,0.12848629661988653,-0.8453687891790853,-0.1961320653131029,1.1941559473258554,8.522704489963305,-35.555521662845585,0.3246183619329905,11,0.4500002861022949,0.045000553131103516,0.4575004577636719,1.2575006484985387,1.0200004577636719,4,0.04067796439701987,1.4444444444444346,13.40999984741211,1.4533397759495537,13.595000267028807,-1.571425234963595,13.43000030517578,0.04067796439701987
3559,2008-12-01,12.46500015258789,13.670000076293945,12.44499969482422,13.609999656677244,2007751.0,-0.06101691067559223,-1.0675104602342127,5.088878057050812,37.36991640689493,45.6296489150613,1.1952924384552244,1.341172351526918,1.2925940804332257,2.3512046463936436,20.02719137759118,1.2250003814697248,0.09522153981974135,-1.2699998855590824,-2.1508906481768157,-0.38910912294134903,-1.7104452668679482,-0.8295545042502166,1.9757723057658136,1.2862028191955384,-40.53646110662622,0.44044538130886646,12,0.9574995040893555,0.8550000190734863,1.1549999713897705,2.0675001144409215,2.239999771118164,0,0.08624145977583098,-1.0392241927400836,13.274999618530273,1.4444444444444346,13.40999984741211,1.4533397759495537,13.595000267028807,0.08624145977583098
3560,2008-12-02,12.630000114440918,12.774999618530273,12.220000267028807,12.30500030517578,1788723.0,0.01323706055621443,-1.2424221406621687,-0.2838427511142189,41.553400107811456,44.05776793027691,0.8798260583996349,1.1571343256223319,1.0500991631973875,2.201852937747997,19.812171506415734,0.5549993515014666,-0.0636050436597344,-1.0552499294281006,-2.0652289942236415,-0.04527086463255969,-1.560239461825871,-0.5502603970303301,1.7309414333716067,26.97368297220235,-18.313331023014104,0.5049895323977704,12,0.5625,0.7899999618530273,0.929999828338623,1.9025001525878942,2.0850000381469727,1,0.14806016378582276,-1.0675104602342127,12.46500015258789,-1.0392241927400836,13.274999618530273,1.4444444444444346,13.40999984741211,0.14806016378582276
3561,2008-12-03,13.164999961853027,13.710000038146973,12.90999984741211,13.0600004196167,2007751.0,0.04235944913416123,-2.950611527901402,0.32307570417885484,43.100184298915046,43.554198155300604,0.20928331441836967,0.567759499867055,0.46914199261436274,1.6773086211544737,19.6770346571912,1.0799999237060547,-0.17592854631990207,-0.46725006103515554,-1.4691875320553844,0.5346874099850734,-0.9682187965452691,0.03371867447495802,1.067485109112475,62.171052837966336,16.211042148645596,0.5009687355101141,12,-0.014999866485595703,0.25500011444091797,0.35500001907348633,1.3675003051757848,1.609999656677246,2,0.09380931714817975,-1.2424221406621687,12.630000114440918,-1.0675104602342127,12.46500015258789,-1.0392241927400836,13.274999618530273,0.09380931714817975
3562,2008-12-04,13.170000076293945,13.619999885559082,12.895000457763672,13.079999923706055,2169794.0,0.000379803604664275,-2.152177698903687,0.8571480472297911,39.4366183669988,43.05172586745328,0.1441989737611138,0.527174697733436,0.4205189207290765,1.6729996291870037,19.54076073736085,0.7249994277954102,-0.27553309234010115,-0.4224999427795417,-1.4319056995398913,0.5869058139808079,-0.9272028211597174,0.08220293560063396,0.9417359064353548,63.758386254798815,19.969309059141487,0.504702878380175,12,-0.019999980926513672,0.25,0.34999990463256836,1.3625001907348668,0.8199996948242188,3,0.09187547692767128,-2.950611527901402,13.164999961853027,-1.2424221406621687,12.630000114440918,-1.0675104602342127,12.46500015258789,0.09187547692767128
3563,2008-12-05,12.550000190734865,13.399999618530273,12.40999984741211,13.149999618530273,2256250.0,-0.04707668048347868,-1.249999187209495,-6.6666490060611,37.15640151445299,41.14676272954658,0.7383810423124295,1.0821564477044543,0.9950783698974188,2.2846635515410068,19.99782379177289,0.9899997711181641,-0.3895161502618212,-0.9659998416900617,-2.0490636916214964,0.11706400824137297,-1.507531766655779,-0.42446791672434436,1.4482316490524045,22.147649288456655,-19.27767828442903,0.5415319249657171,12,0.5599999427795392,0.8699998855590803,0.7349998950958234,1.982500076293947,1.3899993896484357,4,0.12509957537556704,-2.152177698903687,13.170000076293945,-2.950611527901402,13.164999961853027,-1.2424221406621687,12.630000114440918,0.12509957537556704
3564,2008-12-08,13.31999969482422,13.529999732971193,12.954999923706055,13.289999961853027,1959382.0,0.06135454122604833,1.555555791030783,-0.04999960263532565,42.54765315071267,41.26956738885538,-0.15884357866150722,0.26634998403646293,0.21247222157053614,1.512317671189992,20.636253558284004,0.9799995422363281,-0.42167491653042966,-0.15825033187866033,-1.2114973227123915,0.8949966589550709,-0.6848738272955259,0.36837316353820526,0.5715382505975413,73.82547629318911,35.84984812552278,0.5266234954168653,12,-0.3399996757507342,0.10000038146972479,-0.104999780654909,1.2125005722045916,0.8550004959106445,0,0.07319822851411795,-1.249999187209495,12.550000190734865,-2.152177698903687,13.170000076293945,-2.950611527901402,13.164999961853027,0.07319822851411795
3565,2008-12-09,13.829999923706055,14.005000114440918,13.149999618530273,13.279999732971193,2460977.0,0.038288306348836176,-1.1111112419305655,18.333502876941985,47.28867439239372,41.42007928111009,-0.677369544241845,-0.25432698002736487,-0.3167187397326927,1.007064333944708,20.62801799441,0.8550004959106445,-0.39037630843387916,0.3502499103546146,-0.7050099613920935,1.4055097821013227,-0.17738002551874033,0.8778798462279696,-1.6099996566772479,89.0282030447019,53.95245973201782,0.5276299358733542,12,-0.7174997329711914,-0.4099998474121094,-0.6475000381469727,0.7025003433227575,0.5850000381469727,1,0.06326825776044731,1.555555791030783,13.31999969482422,-1.249999187209495,12.550000190734865,-2.152177698903687,13.170000076293945,0.06326825776044731
3566,2008-12-10,13.829999923706055,14.020000457763672,13.359999656677244,13.864999771118164,1636967.0,0.0,2.826078062804079,-0.06363606413544272,51.56522056421051,42.39966842820004,-0.7158036563996628,-0.24067619366523374,-0.3346932720249338,1.005951573762701,20.28180250663422,0.6600008010864276,-0.4761768110187994,0.3337499141693119,-0.7330992169419908,1.4005990452806145,-0.19967465138633855,0.8671744797249623,-1.5742996597290055,88.19872906656052,47.215648850657814,0.5334245655556509,12,-0.7099995613098145,-0.4099998474121094,-0.6475000381469727,0.7025003433227575,0.6800003051757812,2,0.06399134011308671,-1.1111112419305655,13.829999923706055,1.555555791030783,13.31999969482422,-1.249999187209495,12.550000190734865,0.06399134011308671
3567,2008-12-11,13.600000381469727,13.899999618530273,13.375,13.739999771118164,1915005.0,-0.016630480369134726,1.2826115801170948,4.0,53.51985993032667,43.726436525857416,-0.5096090577132788,-0.03574305218961449,-0.12829050400303643,1.2379604201166874,19.787487925416734,0.5249996185302734,-0.4525557330011516,0.11850037574768102,-0.9331854431656232,1.1701861946609853,-0.407342533708972,0.644343285204334,-1.2737281097412119,73.91304862907889,28.036979758176464,0.5258429094566522,12,-0.48000001907348633,-0.18000030517578125,-0.38250041007995605,0.9324998855590856,0.5799999237060529,3,0.08639700030166964,2.826078062804079,13.829999923706055,-1.1111112419305655,13.829999923706055,1.555555791030783,13.31999969482422,0.08639700030166964
3568,2008-12-12,13.414999961853027,13.550000190734865,12.9350004196167,13.19499969482422,1553510.0,-0.013602971649086526,1.5101994344135679,-1.5714373297002597,43.78818946929663,44.43957797723539,-0.33822960176966355,0.09049634820866892,0.02741432562425672,1.4245534596281058,20.29148810131414,0.6649999618530273,-0.473457627769573,-0.026250028610229847,-1.0188906206314172,0.9663905634109575,-0.5225703246208244,0.4700702674003647,-1.0209785626831067,44.23958759080781,1.626063124815012,0.49632029601059374,12,-0.2949995994567871,0.005000114440917969,-0.19749999046325684,1.1175003051757848,1.1899995803833008,4,0.042862453291107716,1.2826115801170948,13.600000381469727,2.826078062804079,13.829999923706055,-1.1111112419305655,13.829999923706055,0.042862453291107716
3569,2008-12-15,13.390000343322756,13.789999961853027,13.255000114440918,13.550000190734865,1314928.0,-0.0018635571078167157,-1.4883696172885301,-0.7272711509534623,49.53917086133291,45.32688583873777,-0.1879891603490691,0.07898485556629176,0.044951576725454245,1.4530922262438608,20.404472872021746,0.5349998474121094,-0.4645699795284308,-0.025499677658078923,-0.9939106791932151,0.9429113238770572,-0.5097051784256461,0.45870582310948826,-0.9309397818090854,41.93547536487946,-2.404223908421237,0.484205500767568,12,-0.17500019073486506,0.02999973297118963,-0.046250581741334784,1.1424999237060565,0.5999994277954084,0,0.0410753713934604,1.5101994344135679,13.414999961853027,1.2826115801170948,13.600000381469727,2.826078062804079,13.829999923706055,0.0410753713934604
3570,2008-12-16,13.69499969482422,13.710000038146973,12.90999984741211,13.0600004196167,2007751.0,0.02277814366551234,1.406015749251043,-3.968749254941241,51.11606539397942,46.21753929374492,-0.3643461697341692,-0.2784909092308254,-0.24945162930348452,1.15312217425193,20.549958148722734,0.8000001907348633,-0.4297542676789323,0.30374970436096405,-0.6066050530987486,1.2141044618206767,-0.15142767436889315,0.7589270830908212,-1.1735015374605506,70.72066808715391,25.84166278142378,0.4551773787298567,12,-0.4799995422363299,-0.3849997520446795,-0.229999780654909,0.8375005722045916,0.49499988555908025,1,0.03504932505343916,-1.4883696172885301,13.390000343322756,1.5101994344135679,13.414999961853027,1.2826115801170948,13.600000381469727,0.03504932505343916
3571,2008-12-17,13.579999923706055,13.960000038146973,13.350000381469727,13.960000038146973,1207650.0,-0.008397208739013506,2.2105235419453444,-0.5984260601190952,51.927439407052184,47.6054082981953,-0.20594527164854348,-0.22130524487055325,-0.11643052112030361,1.2698191687616784,20.879339461595386,0.6099996566772461,-0.2973880368995303,0.21824994087219274,-0.6213379665851146,1.0578378483295001,-0.20154401285646095,0.6380438946008464,-0.9985616743263854,63.80951948447101,16.944617529015957,0.41979395372865363,12,-0.36499977111816406,-0.26999998092651367,-0.05500006675720215,0.9525003433227575,0.7049999237060547,2,0.06148748474507326,1.406015749251043,13.69499969482422,-1.4883696172885301,13.390000343322756,1.5101994344135679,13.414999961853027,0.06148748474507326
3572,2008-12-18,13.670000076293945,13.795000076293945,13.420000076293945,13.619999885559082,2344093.0,0.0066274044987866265,1.4999984105438164,-0.13157940967577592,54.52463517843004,49.53521203863719,-0.2431293654815505,-0.3264683906449761,-0.18344577507831517,1.1707201404071697,20.654624942374333,0.375,-0.19345387230456446,0.3072500705719001,-0.5338297585298957,1.148329899673696,-0.11328984397899866,0.7277899851227989,-1.0310193385789166,72.38096103105799,19.812336623831115,0.4205399145508983,12,-0.2049999237060547,-0.3600001335144043,-0.14500021934509277,0.8625001907348668,1.0299997329711896,3,0.061448438032168706,2.2105235419453444,13.579999923706055,1.406015749251043,13.69499969482422,-1.4883696172885301,13.390000343322756,0.061448438032168706
3573,2008-12-19,13.824999809265135,13.93000030517578,13.15999984741211,13.619999885559082,2486304.0,0.011338678281354486,2.7108373931427754,4.099982833927752,68.32884557794364,52.39978897499619,-0.22154893817745602,-0.4564330743053553,-0.2930368994751529,1.0107835758119936,19.90466963128719,0.7700004577636701,-0.12702649252092613,0.4314998149871805,-0.4307681452245564,1.2937677751989174,0.00036583488131292086,0.862633795093048,-1.1307782827481603,87.14283768011936,26.927073131312213,0.43113398010586806,12,-0.3599996566772443,-0.5149998664855939,-0.2999999523162824,0.6199998855590874,0.5299997329711932,4,0.0256781555738419,1.4999984105438164,13.670000076293945,2.2105235419453444,13.579999923706055,1.406015749251043,13.69499969482422,0.0256781555738419
3574,2008-12-22,13.380000114440918,13.800000190734865,13.31999969482422,13.789999961853027,1436104.0,-0.03218804346933812,1.2325588616241543,-2.0000000000000173,59.398501272522516,53.7453252950105,0.2602219897195912,-0.06559586530193862,0.16234948354177803,1.448208667806048,19.710413834654577,0.5050001144409144,-0.04679120966052963,0.018750095367431996,-0.7906997399557891,0.8281999306906531,-0.38597482229417857,0.42347501302904256,-0.6327474306740761,44.76192206211598,-18.846659876321326,0.4047249176616107,12,0.08500003814697266,-0.07000017166137695,0.14499974250793457,0.9799995422363281,0.7200002670288086,0,0.09155451549460603,2.7108373931427754,13.824999809265135,1.4999984105438164,13.670000076293945,2.2105235419453444,13.579999923706055,0.09155451549460603
3575,2008-12-23,13.630000114440918,13.789999961853027,13.260000228881836,13.260000228881836,878491.0,0.018684603726585758,-1.8648643075677946,-0.902439081122824,56.27530906271655,54.268668461511176,-0.023614813916745803,-0.3160480806893169,-0.0857503266851829,1.1766824405332823,19.53507285654391,0.5299997329711914,0.11399853239853641,0.25875010490417516,-0.5591731878939576,1.076673397702308,-0.15021154149489213,0.6677117513032425,-0.8318375197142025,58.75001937150493,-4.8321865918247155,0.4089616463990666,12,-0.19500017166137695,-0.32000017166137695,-0.05500006675720215,0.7299995422363281,0.319999694824217,1,0.026412300341496664,1.2325588616241543,13.380000114440918,2.7108373931427754,13.824999809265135,1.4999984105438164,13.670000076293945,0.026412300341496664
3576,2008-12-24,13.359999656677244,13.78499984741211,13.359999656677244,13.78499984741211,89298.0,-0.019809277732698582,1.0000000000000084,-1.1486495194253257,52.392942807142695,54.14345544782407,0.1930010364372592,-0.06804466132321885,0.18708180987678524,1.4217713720599665,19.14747166070135,0.42500019073486506,0.1889032978710361,0.0004996776580785678,-0.8106131465599162,0.8116125018760734,-0.40505673445091794,0.4060560897670751,-0.5129635474290506,25.973985761774603,-36.03329839278183,0.405556412108997,12,0.0750002861022967,-0.0499997138977033,0.2775003910064715,1.0000000000000018,0.6100006103515625,2,0.0621257443888652,-1.8648643075677946,13.630000114440918,1.2325588616241543,13.380000114440918,2.7108373931427754,13.824999809265135,0.0621257443888652
3577,2008-12-29,13.529999732971193,13.739999771118164,13.4399995803833,13.494999885559082,378902.0,0.012724556935821862,-3.13792060193102,-0.0823525451873166,63.92045377576615,56.38037370409846,0.013440557431346534,-0.24094718463221376,0.024848629021098745,1.2282340902846247,18.893876438077474,0.38000011444091975,0.19906334503310674,0.16449975967407404,-0.6499543998598458,0.9789539192079939,-0.2427273200928859,0.571726839441034,-0.6360450497823802,48.051904622717096,-18.21259412036958,0.4072270797669601,12,-0.09499979019165217,-0.3374996185302752,0.10750031471252264,0.6549997329711896,0.6800003051757795,0,0.05580193121519872,1.0000000000000084,13.359999656677244,-1.8648643075677946,13.630000114440918,1.2325588616241543,13.380000114440918,0.05580193121519872
3578,2008-12-30,13.8149995803833,13.84000015258789,13.524999618530273,13.75,345663.0,0.021064290690087306,4.478235630706461,1.8571389645775624,58.1548610541577,57.33767261441233,-0.23339652014974988,-0.5095417848168324,-0.24310962763082244,0.9137704542201472,18.496426040255773,0.3150005340576172,0.18231916743770427,0.42249960899352956,-0.41480478513557273,1.2598040031226319,0.003847411928978417,0.8411518060580807,-0.8760030662114939,95.68955594944867,29.12644282863357,0.4186521970645512,12,-0.37999963760375977,-0.6649994850158691,-0.17749953269958496,0.3450002670288086,0.2050008773803711,1,0.06406082198789909,-3.13792060193102,13.529999732971193,1.0000000000000084,13.359999656677244,-1.8648643075677946,13.630000114440918,0.06406082198789909
3579,2008-12-31,13.539999961853027,13.899999618530273,13.369999885559082,13.899999618530273,209134.0,-0.019905872376627554,1.9444457689933694,-5.538492011092037,44.82142607776333,56.63826824594387,0.07277077575194468,-0.15797604396900233,0.028034173407583296,1.1543742857455985,17.233821670553525,0.5299997329711914,0.1616886031805187,0.09375,-0.6220627782047163,0.8095627782047163,-0.2641563891023573,0.4516563891023573,-0.5577632899375455,43.75,-19.14643114609654,0.357906389102358,12,0.019999980926513672,-0.3899998664855957,-0.017499923706054688,0.619999885559082,0.625,2,0.060191992812366646,4.478235630706461,13.8149995803833,-3.13792060193102,13.529999732971193,1.0000000000000084,13.359999656677244,0.060191992812366646
3580,2009-01-02,14.5,15.0,13.350000381469727,13.710000038146973,849885.0,0.07090103699051942,-1.1854310073142433,-2.194446431267832,58.90957945987515,57.41406158514642,-0.8504671496589005,-1.0231549221962553,-0.9334501192271603,0.16664866698119596,15.365239565833006,1.6499996185302734,0.242628952099734,0.9602500438690189,0.20587710318948815,1.7146229845485497,0.5830635735292535,1.3374365142087843,-1.4762527766505897,69.69696269109615,9.587966853955905,0.3771864703397656,1,-0.4200000762939453,-0.8899998664855957,-0.9774999618530273,-0.3400001525878906,-0.6899995803833008,4,-0.027586180588294762,1.9444457689933694,13.539999961853027,4.478235630706461,13.8149995803833,-3.13792060193102,13.529999732971193,-0.027586180588294762
3581,2009-01-05,14.399999618530273,14.585000038146973,14.114999771118164,14.460000038146973,1429420.0,-0.006896578032394962,2.0322556828145046,-0.07594990191640259,61.01927578533653,58.13568831924714,-0.6950047027407162,-0.8705195049235002,-0.8117869734079548,0.24045559159556262,15.092465969614707,0.4700002670288086,0.29389807150587544,0.7984996795654293,-0.02566864133522273,1.6226680004660814,0.3864155191151042,1.2105838400157545,-1.2576772285818283,63.63633210993267,5.055615080842415,0.4120841604503257,1,-0.31999969482421875,-0.7899994850158691,-0.8774995803833008,-0.23999977111816406,-0.9149999618530291,0,-0.031249987582365413,-1.1854310073142433,14.5,1.9444457689933694,13.539999961853027,4.478235630706461,13.8149995803833,-0.031249987582365413
3582,2009-01-06,14.380000114440918,14.545000076293945,14.15999984741211,14.5,900548.0,-0.0013888544874417486,2.6666681804351478,1.9999841055392196,63.92497317875637,57.646369163781884,-0.6299458633482153,-0.7960350467180781,-0.7873189378441978,0.23180367515289646,14.787284949889528,0.38500022888183594,0.31730594765610043,0.7180001735687256,-0.14931499863645925,1.5853153457739104,0.28434258746613317,1.151657759671318,-1.12621706788938,62.42424067277403,1.9456320221717576,0.4336575861025922,1,-0.25,-0.7699999809265137,-0.8575000762939453,-0.22249984741210582,-0.9750003814697248,1,-0.02851181113693968,2.0322556828145046,14.399999618530273,-1.1854310073142433,14.5,1.9444457689933694,13.539999961853027,-0.02851181113693968
3583,2009-01-07,14.119999885559082,14.44499969482422,14.020000457763672,14.335000038146973,1018160.0,-0.018080683366666572,-1.0481939893096386,1.7916696469017477,59.86486173006882,57.698186992398135,-0.3617400667963615,-0.4346693344595849,-0.5011172814603064,0.4583159531909313,13.81788442781435,0.42499923706054865,0.34155236282114565,0.3794999599456794,-0.33473053368361505,1.093730453574974,0.022384713131032186,0.7366152067603267,-0.7614438218006363,46.66664740051441,-15.490091470364554,0.3571152468146468,1,0.010000228881835938,-0.5099997520446777,-0.5974998474121094,-0.005000114440917969,-0.7849998474121094,2,0.006373948535221663,2.6666681804351478,14.380000114440918,2.0322556828145046,14.399999618530273,-1.1854310073142433,14.5,0.006373948535221663
3584,2009-01-08,14.295000076293945,14.329999923706055,13.81999969482422,13.93000030517578,1191717.0,0.0123937813139674,1.3448315173305774,-1.6976721491811797,58.40336740559956,57.93463791938514,-0.43951809981605194,-0.5616772005630253,-0.6386380570573387,0.249707107638951,12.926963022783328,0.5100002288818342,0.3520711419172322,0.505750131607055,-0.22062709045347084,1.2321273536675807,0.14256152057679294,0.868938742637317,-0.8379573763610058,57.272722018322106,-3.6437328609906743,0.3631886110302628,1,-0.11999988555908203,-0.684999942779541,-0.7725000381469727,-0.2049999237060547,-1.1599998474121094,3,-0.019237468839634175,-1.0481939893096386,14.119999885559082,2.6666681804351478,14.380000114440918,2.0322556828145046,14.399999618530273,-0.019237468839634175
3585,2009-01-09,14.704999923706055,14.899999618530273,14.225000381469727,14.390000343322756,1784621.0,0.028681346290583942,-1.0930224993383417,0.8630130901679944,64.55368779587963,59.285831807022575,-0.7610226664502999,-0.9515495879521634,-1.0059438975234158,-0.1771686891378934,13.06052853606851,0.6749992370605469,0.3024143852582313,0.871999979019165,0.03787647563774854,1.7061234824005815,0.4549382273284568,1.2890617307098733,-1.1553797857690924,81.94447142597276,20.51020693965748,0.4170617516907083,1,-0.5299997329711914,-1.0949997901916504,-1.3337500095367432,-0.6149997711181641,-1.5199995040893555,4,-0.03672220092857592,1.3448315173305774,14.295000076293945,-1.0481939893096386,14.119999885559082,2.6666681804351478,14.380000114440918,-0.03672220092857592
3586,2009-01-12,14.71500015258789,14.84000015258789,14.579999923706055,14.654999732971193,1658310.0,0.0006800563708753149,-1.4761922062115975,0.19047777633128113,63.804492977832425,59.272947273918824,-0.6242494667914311,-0.9400448999973214,-1.0028796768846213,-0.2067127858716198,13.224935879025262,0.26000022888183594,0.32739276685756025,0.8377501964569092,-0.08490314964516621,1.7604035425589846,0.3764235234058724,1.299076869507946,-1.0783572229271456,82.87041861007253,21.87813235402995,0.46132667305103764,1,-0.5399999618530273,-1.010000228881836,-1.408750057220459,-0.6850004196166992,-1.8350000381469727,0,-0.06150185005686404,-1.0930224993383417,14.704999923706055,1.3448315173305774,14.295000076293945,-1.0481939893096386,14.119999885559082,-0.06150185005686404
3587,2009-01-13,14.774999618530273,15.010000228881836,14.5649995803833,14.5649995803833,1795965.0,0.004077435631683057,-3.2381006444112423,3.499976158308933,62.87262760564401,59.79714355741731,-0.5465489795154586,-0.9565454846175943,-1.054006196078765,-0.28131550647018244,13.49416499716733,0.44500064849853516,0.3588029291538497,0.8389997005462639,-0.15611252855754643,1.8341119296500743,0.34144358599435876,1.3365558150981691,-1.0565552646491732,80.25205841292635,21.6353950667896,0.49755611455190535,1,-0.5949993133544922,-1.0649995803833008,-1.489999532699585,-0.8249998092651367,-1.8249998092651385,1,-0.08730964434240374,-1.4761922062115975,14.71500015258789,-1.0930224993383417,14.704999923706055,1.3448315173305774,14.295000076293945,-0.08730964434240374
3588,2009-01-14,13.989999771118164,14.890000343322756,13.800000190734865,14.875,2531980.0,-0.05313027869236564,1.382511610842892,-4.2142860386646745,57.568234455285086,61.213455599364174,0.29713177654084966,-0.13308258708797638,-0.2690722277893549,0.4759055260113563,12.867475780848888,1.0900001525878906,0.41492143924187275,0.025249862670898793,-0.9392378329477555,0.9897375582895531,-0.45699398513842837,0.507493710480226,1.0200004577636719,15.702444164734894,-42.821613375341634,0.48224384780932694,1,0.1900005340576172,-0.2799997329711914,-0.7049996852874756,-0.039999961853027344,-0.5549993515014648,2,-0.04181558596982127,-3.2381006444112423,14.774999618530273,-1.4761922062115975,14.71500015258789,-1.0930224993383417,14.704999923706055,-0.04181558596982127
3589,2009-01-15,13.9399995803833,14.1899995803833,13.604999542236328,13.914999961853027,1738814.0,-0.0035739951074257315,1.2285731931945751,-0.028248149225745967,54.0469904976188,60.67316793689124,0.4580027574982335,-0.04191410442331822,-0.21520699176940639,0.5015459090832088,12.728797383432145,0.5850000381469727,0.4137297087716849,-0.05225028991699254,-0.9783370204624706,0.8738364406284855,-0.5152936551897316,0.4107930753557465,1.0700006484985352,23.84340743254709,-33.22062629329903,0.46304336527273904,1,0.36750030517578125,0.020000457763671875,-0.674999475479126,-0.4799995422363281,-0.7999992370605451,3,-0.043400255412324285,1.382511610842892,13.989999771118164,-3.2381006444112423,14.774999618530273,-1.4761922062115975,14.71500015258789,-0.043400255412324285
3590,2009-01-16,14.175000190734865,14.699999809265135,14.085000038146973,14.350000381469727,1902185.0,0.016858006988914376,-2.464782602855636,-7.000114442664154,60.737819732187184,60.64189504209688,0.19227224710551738,-0.2520323052911291,-0.4417590448520681,0.23915325547995359,12.062644046730242,0.7600002288818342,0.430546730433953,0.15875029563903986,-0.7597489371868758,1.0772495284649555,-0.30049932077391794,0.6179999120519977,0.7788000106811506,40.5694213473614,-19.583463894402357,0.4592496164129582,1,0.13249969482421697,-0.2150001525878924,-0.9750001430511492,-0.8550004959106445,-1.4049997329711932,4,-0.07336860302356818,1.2285731931945751,13.9399995803833,1.382511610842892,13.989999771118164,-3.2381006444112423,14.774999618530273,-0.07336860302356818
3591,2009-01-19,14.414999961853027,14.789999961853027,14.270000457763672,14.4399995803833,1421653.0,0.016931200556528525,-2.3015985467756583,0.1428548073307517,61.44890402704733,60.36677624746254,-0.05070849935876609,-0.44930460158607133,-0.6896900144005507,-0.02728073650404106,11.838782724308103,0.6149997711181623,0.5288747113186307,0.3570000648498528,-0.5538838688679064,1.267883998567612,-0.0984419020090268,0.8124420317087324,0.48484821319580007,57.65124724249109,-3.8657592433668526,0.4554419668588795,1,-0.10750007629394531,-0.4549999237060547,-1.148749828338623,-1.1600003242492676,-1.6350002288818342,0,-0.08532775202853438,-2.464782602855636,14.175000190734865,1.2285731931945751,13.9399995803833,1.382511610842892,13.989999771118164,-0.08532775202853438
3592,2009-01-20,14.510000228881836,14.6899995803833,14.244999885559082,14.420000076293945,1672720.0,0.006590375808547488,-1.02272343044905,-3.600061036087587,59.45579064527288,60.32132390470743,-0.140057529625512,-0.5039871961067774,-0.7832992257228035,-0.15481802130955202,11.587220425979497,0.44499969482421875,0.5021756651248737,0.4100003242492676,-0.5030167384471067,1.3230173869456419,-0.04650820709892045,0.8665088555974556,0.3380540008544912,70.4280250938644,12.686949252859407,0.45650853134818725,1,-0.2025003433227539,-0.5500001907348633,-1.2400000095367432,-1.2550005912780762,-1.8000001907348633,1,-0.11233632589449849,-2.3015985467756583,14.414999961853027,-2.464782602855636,14.175000190734865,1.2285731931945751,13.9399995803833,-0.11233632589449849
3593,2009-01-21,14.18000030517578,14.774999618530273,14.020000457763672,14.279999732971193,2135978.0,-0.02274293028949781,-2.5952416093514774,-1.1111028694952287,58.57909193342482,60.34084885224356,0.22277575558953266,-0.1539194067619114,-0.4594215472479153,0.13752153728865402,10.831241888414574,0.7549991607666016,0.46510805842826386,0.06225037574767889,-0.8420172242248043,0.9665179757201621,-0.3898834242385618,0.5143841757339196,0.6183317370605472,48.52325395171095,-10.533712511496176,0.45213379998624126,1,0.12749958038330256,-0.22000026702880682,-0.9100000858306867,-0.9250006675720197,-1.8650007247924787,2,-0.08674192309161566,-1.02272343044905,14.510000228881836,-2.3015985467756583,14.414999961853027,-2.464782602855636,14.175000190734865,-0.08674192309161566
3594,2009-01-22,14.604999542236328,14.779999732971193,14.270000457763672,14.3100004196167,2321038.0,0.02997173680633991,-1.720003051765583,-2.950008106277969,51.64318548146379,58.90634859508625,-0.1716796108191616,-0.5085108410648616,-0.8855695354125661,-0.3243264211938026,10.037533535257053,0.5999994277954137,0.4279860653272838,0.42599964141845703,-0.4326628073596819,1.284662090196596,-0.0033315829706133115,0.8553308658075274,-1.0,75.97395600462222,17.508456874788095,0.42933122438906984,1,-0.2974996566772461,-0.6449995040893555,-1.3349993228912354,-1.3499999046325684,-2.0149993896484375,3,-0.08010949396034539,-2.5952416093514774,14.18000030517578,-1.02272343044905,14.510000228881836,-2.3015985467756583,14.414999961853027,-0.08010949396034539
3595,2009-01-23,13.989999771118164,14.65999984741211,13.789999961853027,14.515000343322756,1253269.0,-0.04210885247477347,1.1349701435426853,-1.7796682496629863,44.474394223868295,56.75855984464579,0.37015744210419754,0.1421290833503317,-0.2700231352257134,0.24428583119407676,9.393501698627153,0.869999885559082,0.40964020901081,-0.20700011253356898,-1.0316239183628895,0.6176236932957515,-0.6193120154482283,0.20531179038109038,-0.3615002250671395,19.999980926513672,-36.24949091646542,0.41231190291466,1,0.31750011444091797,-0.029999732971191406,-0.6724996566772461,-0.7699999809265137,-2.039999961853029,4,-0.06075764415309004,-1.720003051765583,14.604999542236328,-2.5952416093514774,14.18000030517578,-1.02272343044905,14.510000228881836,-0.06075764415309004
3596,2009-01-26,14.1899995803833,14.295000076293945,13.720000267028807,14.005000114440918,1346637.0,0.014295912261416133,1.9113880653230024,-0.3523795510651156,47.557833369290215,55.05691604060649,0.09817924526472943,0.007904283445061111,-0.4574696473788311,0.002742019403140006,8.753554224588097,0.5749998092651385,0.3908406787661285,-0.04850029945373535,-0.7732587900508374,0.6762581911433667,-0.4108795447522873,0.31387894584481657,-0.5384700305938726,44.339580203150746,-10.669104633212108,0.36237924529855126,1,0.057500362396240234,-0.10499954223632812,-0.927499532699585,-0.9699997901916504,-2.1349992752075213,0,-0.10007041329181432,1.1349701435426853,13.989999771118164,-1.720003051765583,14.604999542236328,-2.5952416093514774,14.18000030517578,-0.10007041329181432
3597,2009-01-27,14.28499984741211,14.3149995803833,13.949999809265135,14.229999542236328,1404209.0,0.006694874548138774,5.347834740351315,0.29729980514057713,52.214764928845646,54.46208609322433,-0.08229077472567248,-0.029126450066115694,-0.5512878776915073,-0.12217525503570315,8.064705399648952,0.36499977111816584,0.3079198348640553,0.008749961853027344,-0.6347182987268329,0.6522182224328876,-0.3129841684369019,0.3304840921429566,-0.6109008939590463,53.30187406094521,-2.6479261109445247,0.32173413028993014,1,-0.08750009536743164,-0.19999980926513672,-1.0224997997283936,-1.065000057220459,-2.125,1,-0.10535527690002489,1.9113880653230024,14.1899995803833,1.1349701435426853,13.989999771118164,-1.720003051765583,14.604999542236328,-0.10535527690002489
3598,2009-01-28,14.699999809265135,14.774999618530273,14.289999961853027,14.53499984741211,1230005.0,0.02905145021252542,2.07936700161368,2.9999826605631528,55.107185558601884,54.579885544444664,-0.4313465631908109,-0.3946592913347846,-0.9707364141852981,-0.562427986547382,7.264974033199614,0.48999977111816406,0.233863417639121,0.3794999122619611,-0.25202206632541824,1.0110218908493405,0.06373892296827144,0.6952609015556508,-1.0037828402217102,92.45283358374763,35.15555879929123,0.31576098929369006,1,-0.444999694824217,-0.6149997711181623,-1.3124997615814191,-1.4800000190734846,-3.1449995040893555,2,-0.13537413584617208,5.347834740351315,14.28499984741211,1.9113880653230024,14.1899995803833,1.1349701435426853,13.989999771118164,-0.13537413584617208
3599,2009-01-29,14.354999542236328,14.8100004196167,14.210000038146973,14.59000015258789,970001.0,-0.02346940622484628,-1.2857173997551326,-1.4242464526197305,45.5128151832791,52.88821837234377,-0.023789548949324058,0.015314502624377724,-0.6241304126516773,-0.2483759746437908,6.204146147698797,0.6000003814697266,0.1470906067983364,-0.006250333786010032,-0.5198944673598298,0.5073937997878097,-0.2630724005729199,0.25057173300089985,-0.6371069179143483,58.2568060839164,3.9088095025715646,0.25682206678691,1,-0.08999919891357422,-0.2199993133544922,-0.9674994945526123,-1.1349997520446777,-2.72499942779541,3,-0.14211076467475947,2.07936700161368,14.699999809265135,5.347834740351315,14.28499984741211,1.9113880653230024,14.1899995803833,-0.14211076467475947
3600,2009-01-30,14.100000381469727,14.505000114440918,13.9399995803833,14.354999542236328,2609759.0,-0.017763787453724755,1.0360368410200014,1.0850999935069152,42.58142356821109,50.7918316546953,0.24524189008572606,0.2517157949894191,-0.37932096988932074,-0.025563221711973227,6.155826841043541,0.5650005340576172,0.13107211258227025,-0.24124951362609792,-0.7632282634545664,0.28072923620237056,-0.502238888540333,0.019739861288137206,-0.33842344533595714,34.86239093992039,-15.221819212993793,0.2609893749142346,1,0.16499996185302734,0.034999847412109375,-0.7125003337860107,-0.8800005912780762,-2.6150007247924822,4,-0.10709221191697871,-1.2857173997551326,14.354999542236328,2.07936700161368,14.699999809265135,5.347834740351315,14.28499984741211,-0.10709221191697871
3601,2009-02-02,13.949999809265135,14.074999809265135,13.84000015258789,13.989999771118164,1057070.0,-0.010638338166410466,1.238091561800376,0.15686311175604506,40.25974172200491,48.65893732988775,0.36022734250306065,0.3860689000609838,-0.2411408387653129,0.09057293890822571,6.164796406635499,0.26000022888183594,0.13505748923402905,-0.3687500953674334,-0.9181409026375604,0.1806407119026936,-0.6434454990024978,-0.09405469173236902,-0.14648593379204833,11.340167669662856,-33.48517239896658,0.2746954036350638,2,0.31500053405761896,0.2300004959106463,-0.5774998664855939,-0.629999637603758,-2.39999961853027,0,-0.14336917758749113,1.0360368410200014,14.100000381469727,-1.2857173997551326,14.354999542236328,2.07936700161368,14.699999809265135,-0.14336917758749113
3602,2009-02-03,13.970000267028807,14.154999732971193,13.729999542236328,14.020000457763672,1201949.0,0.001433724590475416,1.6562616415779612,1.2500059604701508,49.71182272982241,47.67368519615414,0.2856071255155701,0.35181511247312436,-0.25620930870289094,0.036001547626058894,6.240355300281631,0.42500019073486506,0.09073581643712636,-0.32824964523315536,-0.8982290462588676,0.24172975579255684,-0.6132393457460115,-0.04325994472029926,0.8400001525878924,22.222271279503005,-25.201033738822822,0.28498970051285655,2,0.2950000762939471,0.21000003814697443,-0.5975003242492658,-0.6500000953674299,-2.505000114440916,1,-0.13707945062626092,1.238091561800376,13.949999809265135,1.0360368410200014,14.100000381469727,-1.2857173997551326,14.354999542236328,-0.13707945062626092
3603,2009-02-04,14.210000038146973,14.369999885559082,13.725000381469727,14.145000457763672,2260655.0,0.01717965401078758,2.350653082355506,-1.2999866486104557,53.688530997543374,47.90094580905187,0.056222758797606076,0.12532934093358605,-0.47420191502502895,-0.24087762760813547,6.43415830023881,0.6449995040893555,0.02726153262328701,-0.09274988174438548,-0.6582070187412299,0.47270725525245894,-0.3754784502428077,0.18997868675403673,0.5784003639221194,44.700427615242965,-5.469884409944932,0.282728568498422,2,0.05500030517578125,-0.029999732971191406,-0.8962500095367432,-0.8899998664855957,-2.3999996185302734,2,-0.14426461542798064,1.6562616415779612,13.970000267028807,1.238091561800376,13.949999809265135,1.0360368410200014,14.100000381469727,-0.14426461542798064
3604,2009-02-05,14.020000457763672,14.1899995803833,13.710000038146973,14.06999969482422,2045901.0,-0.01337083602204392,2.3103529922456145,-0.7692239975351302,47.8561579021374,48.276697328859555,0.1726718309674684,0.309540604116874,-0.29022313367337915,-0.08931654942470324,6.910986757102757,0.5,-0.04044468532726775,-0.26899948120117223,-0.8484510157453009,0.31045205334295645,-0.5587252484732375,0.020726286070892996,0.7258639434814462,38.99375973167566,-11.879140949715385,0.28972576727206445,2,0.23999977111816406,0.15999984741210938,-0.7275004386901855,-0.7000002861022949,-2.280000686645508,3,-0.17582026191895606,2.350653082355506,14.210000038146973,1.6562616415779612,13.970000267028807,1.238091561800376,13.949999809265135,-0.17582026191895606
3605,2009-02-06,14.164999961853027,14.199999809265135,13.875,14.09000015258789,1593663.0,0.010342332336306104,3.4827713212710414,-1.5000190737773176,46.44886217395569,48.153478307155716,0.06158273767104383,0.1286050271537924,-0.4205011248038293,-0.2678308133314715,6.545575575917423,0.32499980926513494,-0.07968775820573626,-0.09699997901916468,-0.644264832302321,0.45026487426399164,-0.37063240566074285,0.17663244762241348,0.5187125776062018,68.9393983180649,18.142185568514584,0.27363242664157844,2,0.0950002670288086,0.015000343322753906,-0.809999942779541,-0.8449997901916504,-1.890000343322754,4,-0.1789622205604643,2.3103529922456145,14.020000457763672,2.350653082355506,14.210000038146973,1.6562616415779612,13.970000267028807,-0.1789622205604643
3606,2009-02-09,13.8100004196167,14.149999618530273,13.720000267028807,14.149999618530273,1621855.0,-0.025061739724133947,1.5294139096531807,-4.533334181045992,40.74073793746366,46.87858641922439,0.39896636857096546,0.4346106393423135,-0.059920925350510856,0.06577951850762709,6.267813354290838,0.4449996948242205,-0.1297462819484121,-0.4067495346069343,-0.9459033634228131,0.1324042942089445,-0.6763264490148746,-0.137172620198994,0.8152893697637946,15.151576452908708,-31.79256310911068,0.2695769144079398,2,0.4499998092651367,0.4974994659423828,0.03499960899353027,-0.3000001907348633,-1.6600008010864258,0,-0.16835631370704807,3.4827713212710414,14.164999961853027,2.3103529922456145,14.020000457763672,2.350653082355506,14.210000038146973,-0.16835631370704807
3607,2009-02-10,13.484999656677244,13.8149995803833,13.4399995803833,13.6850004196167,1210121.0,-0.02353372578307822,-1.5861987319460156,0.5882389240284472,40.79469014163143,45.28830915067212,0.6688945781349922,0.6935724436055022,0.2729630475390348,0.3648889937624009,5.882596357788383,0.375,-0.11236950637361964,-0.6672502994537375,-1.233191222172028,-0.10130937673544693,-0.9502207608128828,-0.3842798380945922,1.085372747629238,4.838716293263794,-40.17459567303907,0.28297046135914533,2,0.6400003433227557,0.740000247955324,0.3600003719329852,0.02500057220459162,-1.3849992752075178,1,-0.14349273379360028,1.5294139096531807,13.8100004196167,3.4827713212710414,14.164999961853027,2.3103529922456145,14.020000457763672,-0.14349273379360028
3608,2009-02-11,13.404999732971193,13.55500030517578,13.1899995803833,13.4350004196167,1988699.0,-0.005932512105511156,1.7037044886195283,0.15000286101202512,32.50728810284116,43.84325058617901,0.6100320733465505,0.7668134211036257,0.3644312365312423,0.40318062999399906,6.590926707546078,0.3650007247924787,-0.12665928761723677,-0.7180002212524403,-1.3727512593985214,-0.0632491831063593,-1.0453757403254809,-0.3906247021793998,1.0749428454214343,21.28713899658398,-18.991534850783705,0.32737551907304036,2,0.4425001144409162,0.6950001716613752,0.46500039100646795,0.10500049591064275,-1.6649999618530291,2,-0.1447220901923364,-1.5861987319460156,13.484999656677244,1.5294139096531807,13.8100004196167,3.4827713212710414,14.164999961853027,-0.1447220901923364
3609,2009-02-12,13.335000038146973,13.4399995803833,13.140000343322756,13.414999961853027,1557873.0,-0.005221909453086204,3.6154026732396987,2.6666030898342226,38.64818201862327,43.406223747335915,0.5812541647644451,0.8318115202091647,0.4714349437321097,0.43814611069689136,7.054541377360113,0.2999992370605451,-0.17555555736973183,-0.7577499389648441,-1.49837178122905,-0.017128096700638196,-1.128060860096948,-0.38743901783274026,1.0159482404447218,18.396206893449225,-23.43768069860277,0.3703109211321033,2,0.4200000762939453,0.7400002479553223,0.5350000858306885,0.17500019073486328,-1.8050003051757795,3,-0.11436067597808475,1.7037044886195283,13.404999732971193,-1.5861987319460156,13.484999656677244,1.5294139096531807,13.8100004196167,-0.11436067597808475
3610,2009-02-13,13.135000228881836,13.524999618530273,13.06999969482422,13.385000228881836,1235387.0,-0.014998110888114313,-1.3947297093811304,3.125002980235081,31.71577787613866,42.45689443112856,0.704007278215995,1.0012361345521992,0.7015584369393775,0.6027905755540832,7.696124969660256,0.4549999237060529,-0.28336072575288185,-0.9057497501373284,-1.7594615065523076,-0.052037993722349185,-1.332605628344817,-0.4788938719298397,1.0706342974775858,6.018568393464704,-34.03196505561562,0.42685587820748944,2,0.5849995613098145,0.9049997329711914,0.7574999332427979,0.375,-1.1550006866455078,4,-0.10620482934566544,3.6154026732396987,13.335000038146973,1.7037044886195283,13.404999732971193,-1.5861987319460156,13.484999656677244,-0.10620482934566544
3611,2009-02-16,13.1850004196167,13.335000038146973,13.024999618530273,13.05500030517578,1192566.0,0.0038066379797176975,-2.263136760845451,-0.520000457763679,30.63380742825194,40.33711495317629,0.5968447054837043,0.9005335462604691,0.6656367389694378,0.5306994244341432,8.260749136747217,0.3100004196166992,-0.32634632984692047,-0.7942495822906501,-1.7094443777208461,0.12094521313954587,-1.2518469800057481,-0.3366521845755521,0.8616452303277935,20.25326693828278,-17.3724987044997,0.4575973977150979,2,0.5124993324279785,0.8324995040893555,0.7074997425079346,0.3249998092651367,-1.1950006484985352,0,-0.06901788184492752,-1.3947297093811304,13.135000228881836,3.6154026732396987,13.335000038146973,1.7037044886195283,13.404999732971193,-0.06901788184492752
3612,2009-02-17,12.880000114440918,13.239999771118164,12.760000228881836,13.109999656677244,1460685.0,-0.023132369773913752,-1.04255422762413,-1.7692256904962391,16.66666666666673,36.22357447196777,0.8168712388168746,1.1353679949656144,0.9813004814445456,0.8132076564997117,9.063926524481673,0.4799995422363281,-0.3470677009631782,-1.0177498817443844,-2.0200967785741106,-0.015402984914658191,-1.5189233301592484,-0.5165764333295204,1.0031821704773005,15.09432377899713,-14.951924126570212,0.5011734484148633,2,0.5999999046325684,1.005000114440918,1.059999942779541,0.7300000190734863,-0.6700000762939453,1,-0.05667705663233469,-2.263136760845451,13.1850004196167,-1.3947297093811304,13.135000228881836,3.6154026732396987,13.335000038146973,-0.05667705663233469
3613,2009-02-18,12.949999809265135,13.0,12.6899995803833,12.880000114440918,1396629.0,0.0054347588666350255,2.6470621234390603,-0.3043471049707209,21.38492215023153,33.282326055089335,0.6139030229024254,1.020833677770975,0.9429849908586245,0.7240081785353443,10.35378716807903,0.3100004196166992,-0.3461357697289298,-0.8862501621246359,-1.9637953060230071,0.19129498177373527,-1.4250227340738206,-0.3474775901754512,0.7310097055665352,31.13775053936826,4.4674508497109535,0.5387725719491852,2,0.4949998855590838,0.8400001525878924,0.995000362396242,0.6650004386901873,-0.7299995422363281,2,-0.06563702241812175,-1.04255422762413,12.880000114440918,-2.263136760845451,13.1850004196167,-1.3947297093811304,13.135000228881836,-0.06563702241812175
3614,2009-02-19,13.4350004196167,13.55500030517578,12.885000228881836,12.949999809265135,2940087.0,0.03745178513474334,-1.178862847626042,6.928610354223634,37.61638998276285,32.30094025606791,0.04156440874023737,0.4676627150295243,0.4711344106074389,0.23472783176739398,11.189408787710828,0.6700000762939435,-0.3887334661704962,-0.34274959564208984,-1.3704524202066164,0.6849532289224367,-0.856601007924354,0.17110181664017432,-0.7450008392333984,86.12719248439136,57.99422814326829,0.5138514122822633,2,-0.01500082015991211,0.3149995803833008,0.5099997520446777,0.17999982833862305,-1.5950002670288086,3,-0.1261630513999562,2.6470621234390603,12.949999809265135,-1.04255422762413,12.880000114440918,-2.263136760845451,13.1850004196167,-0.1261630513999562
3615,2009-02-20,13.140000343322756,13.300000190734865,12.925000190734865,13.1850004196167,1930460.0,-0.021957578494989027,1.727276510448782,-0.09278354569765213,35.689054986234126,31.739642150375744,0.19654695342728346,0.7333153627987166,0.7596863683362898,0.517621793521446,11.27698580421645,0.5100002288818342,-0.4811536570911148,-0.5952497005462636,-1.6557731004235663,0.4652736993310391,-1.125511400484914,-0.06498800060761312,-0.4500007629394549,52.0231659976255,20.866893741507553,0.5302616999386511,2,0.1124992370605451,0.6099996566772443,0.9937496185302717,0.4749999046325666,-1.3650007247924822,4,-0.12252667947377205,-1.178862847626042,13.4350004196167,2.6470621234390603,12.949999809265135,-1.04255422762413,12.880000114440918,-0.12252667947377205
3616,2009-02-23,12.770000457763672,13.30500030517578,12.649999618530273,13.1899995803833,1635185.0,-0.028158285836507146,1.0153849539669204,9.333298012122608,31.132074622931228,30.666018203853497,0.45092870061378676,1.045058596719251,1.1188057580970643,0.8740394748445421,11.4430963078265,0.655000686645506,-0.5506736209934822,-0.8942496299743645,-2.015007051037136,0.22650779108840702,-1.4546283405057494,-0.33387091944297964,0.7849998474121076,13.259751180763852,-18.24064239408721,0.5603787105313858,2,0.33249950408935547,0.9599995613098145,1.3637495040893555,0.8449997901916504,-0.5600004196166992,0,-0.06186381262398888,1.727276510448782,13.140000343322756,-1.178862847626042,13.4350004196167,2.6470621234390603,12.949999809265135,-0.06186381262398888
3617,2009-02-24,12.779999732971193,12.93000030517578,12.5600004196167,12.664999961853027,2138672.0,0.0007830285707970397,-1.2769303903329252,-0.2738095508411694,25.762697289430278,29.916619224585617,0.3692376961593862,0.9660576803413594,1.105232554384937,0.8491008807989875,11.717070676724974,0.36999988555908025,-0.6342799083372377,-0.8090003490447977,-1.9560587235210374,0.33805802543144203,-1.3825295362829166,-0.2354711618066787,0.7569005584716759,22.110486297280186,-7.4012785894464415,0.5735291872381196,2,0.27750062942504705,0.905000686645506,1.3537502288818342,0.8350005149841291,-0.06999969482422053,1,-0.0618153347699143,1.0153849539669204,12.770000457763672,1.727276510448782,13.140000343322756,-1.178862847626042,13.4350004196167,-0.0618153347699143
3618,2009-02-25,12.710000038146973,12.899999618530273,12.100000381469727,12.899999618530273,4981643.0,-0.005477284529484594,7.421063198630722,-1.6521735524853376,26.855107837689317,28.606277648926287,0.36909876131323394,0.9268474401325193,1.1767352604021042,0.9020856768943304,13.133644621049518,0.7999992370605469,-0.6737748818574865,-0.7795000553131111,-1.8643327683337088,0.30533265770748663,-1.3219164118234108,-0.23708369880281133,0.7878242584228499,41.92437722769816,13.04972237559091,0.5424163565102991,2,0.11750030517578125,0.7450003623962402,1.4237499237060547,0.9050002098083496,0.22500038146972656,2,-0.039339102950380234,-1.2769303903329252,12.779999732971193,1.0153849539669204,12.770000457763672,1.727276510448782,13.140000343322756,-0.039339102950380234
3619,2009-02-26,12.3149995803833,12.979999542236328,12.274999618530273,12.399999618530273,2937101.0,-0.031077927346824796,-7.545455596335578,0.44736960984595614,19.96752553091487,27.30091627723476,0.6752009771378127,1.223931673707554,1.5694857140932115,1.288858427555633,14.439897281611069,0.7049999237060547,-0.7050134229514811,-1.0725005149841316,-2.197562079573867,0.05256104960560393,-1.6350312972789993,-0.5099697326892638,1.0989552812805155,17.84225830092426,-5.718089604984389,0.5625307822948679,2,0.5125007629394531,1.140000820159912,1.8187503814697266,1.3000006675720215,0.44500064849853516,3,-0.007714114217739709,7.421063198630722,12.710000038146973,-1.2769303903329252,12.779999732971193,1.0153849539669204,12.770000457763672,-0.007714114217739709
3620,2009-02-27,12.59000015258789,12.59000015258789,12.130000114440918,12.15999984741211,1703760.0,0.022330538495725305,1.139533542697965,-5.0588248493756245,29.6666686799785,27.193456416315488,0.35175270500868727,0.8748598999716819,1.2855517332528166,1.0144107853033422,15.419914518535938,0.46000003814697266,-0.696849635553793,-0.7219999313354499,-1.8484027952329072,0.4044029325620073,-1.2852013632841786,-0.1587984993867213,0.7451174402642806,40.66388399520716,15.377292029415692,0.563201431948729,2,0.23750019073486328,0.8650002479553223,1.5437498092651367,1.0250000953674316,0.2049999237060547,4,-0.0595710874432227,-7.545455596335578,12.3149995803833,7.421063198630722,12.710000038146973,-1.2769303903329252,12.779999732971193,-0.0595710874432227
3621,2009-03-02,11.949999809265135,12.460000038146973,11.800000190734865,12.460000038146973,2169208.0,-0.05083402188769659,1.5882335341658276,-1.186046202161073,26.847668173174583,28.324678805927476,0.8919424712237927,1.430695241552753,1.9127049740478963,1.6554793859237833,16.453546022395653,0.7899999618530256,-0.737493670299127,-1.2620002746582042,-2.4995464294309695,-0.024454119885438885,-1.8807733520445868,-0.6432271972718215,1.3110107509040905,12.711839064945782,-14.534975160456359,0.6187730773863824,3,0.7275004386901873,1.3550004959106463,2.1837501525878924,1.6650004386901873,0.5200004577636719,0,-0.014644367659251256,1.139533542697965,12.59000015258789,-7.545455596335578,12.3149995803833,7.421063198630722,12.710000038146973,-0.014644367659251256
3622,2009-03-03,12.05500030517578,12.21500015258789,11.9399995803833,12.0600004196167,1898437.0,0.008786652517704274,-1.3404148252758534,0.009804141562607465,29.790434421349715,29.258624613829497,0.7348904692949993,1.238363280613358,1.7929111933040058,1.553924961336298,17.35363459831027,0.27500057220458984,-0.7411146351698346,-1.0612497806549097,-2.347242763561651,0.22474320225183142,-1.7042462721082803,-0.41825328920153915,1.0891294254386974,21.61019106632943,-6.126497775052009,0.6429964914533706,3,0.6224999427795428,1.2500000000000018,2.1112496852874774,1.5599999427795428,0.6199998855590856,1,0.012857712903138196,1.5882335341658276,11.949999809265135,1.139533542697965,12.59000015258789,-7.545455596335578,12.3149995803833,0.012857712903138196
3623,2009-03-04,12.15999984741211,12.204999923706055,11.789999961853027,12.135000228881836,1846007.0,0.00871004061204772,6.2174050055562,-4.9998092695004175,32.592594685704384,28.700425136378556,0.5655145716314269,1.0244314273402715,1.6690365954400228,1.4629965107871143,18.8352855507201,0.41499996185302734,-0.7473295439189833,-0.8537502288818359,-2.0988201523960885,0.39131969463241667,-1.4762851906389614,-0.23121526712471052,0.8765995200119985,31.092438321692896,2.0844256657116773,0.6225349617571262,3,0.3875002861022949,1.140000343322754,1.9812500476837158,1.455000400543213,0.32499980926513494,2,0.04523027941089275,-1.3404148252758534,12.05500030517578,1.5882335341658276,11.949999809265135,1.139533542697965,12.59000015258789,0.04523027941089275
3624,2009-03-05,11.55500030517578,12.114999771118164,11.550000190734865,12.0649995803833,2563489.0,-0.04975325245296658,-1.1730773815746358,-20.40028229190516,29.100533906143355,27.968367238590695,0.9787135342497741,1.5128555404739519,2.2620876368018923,2.0634433285771117,20.484782171730604,0.6099996566772443,-0.704003430043139,-1.3354997634887713,-2.6473923754695114,-0.023607151508031166,-1.9914460694791405,-0.6795534574984021,1.3569391216912212,0.48078025233822463,-30.136685048521034,0.65594630599037,3,0.8724999427795428,1.6250000000000018,2.614999771118166,2.059999942779543,0.7950000762939471,3,0.11942882544302336,6.2174050055562,12.15999984741211,-1.3404148252758534,12.05500030517578,1.5882335341658276,11.949999809265135,0.11942882544302336
3625,2009-03-06,11.630000114440918,11.795000076293945,11.46500015258789,11.600000381469727,1682542.0,0.006490679989990422,-1.19999809265258,-0.05882308942298861,29.56635768122574,27.794398689512303,0.7453795062392459,1.3051163159016248,2.167704998519511,1.9785325116543078,22.28526689891879,0.3299999237060547,-0.6928979259869745,-1.1337499618530273,-2.4166943152467226,0.14919439154066794,-1.775222138549875,-0.4922777851561797,1.1185066040902267,16.58291264629797,-14.711645035755328,0.6414721766968478,3,0.5924997329711914,1.3550000190734863,2.570000171661377,1.9850001335144043,0.9399995803833026,4,0.09716251963211953,-1.1730773815746358,11.55500030517578,6.2174050055562,12.15999984741211,-1.3404148252758534,12.05500030517578,0.09716251963211953
3626,2009-03-09,11.484999656677244,11.68000030517578,11.28499984741211,11.670000076293945,1025913.0,-0.012467795041861351,2.8536465093343875,-6.166735543758206,30.86419365473074,28.361231618990132,0.7698965540735792,1.3354730271478932,2.2999423307863633,2.114674066255212,23.95729145224353,0.3950004577636701,-0.7755431898585119,-1.1625003814697283,-2.4674323977212307,0.142431634781774,-1.8149663895954795,-0.5100343733439772,1.0838161426218456,21.505348778066537,-11.349396226979668,0.6524660081257514,3,0.6475000381469744,1.3425002098083514,2.7150006294250506,2.130000591278078,1.4549999237060565,0,0.11406185971064287,-1.19999809265258,11.630000114440918,-1.1730773815746358,11.55500030517578,6.2174050055562,12.15999984741211,0.11406185971064287
3627,2009-03-10,11.550000190734865,11.670000076293945,11.25,11.404999732971193,2125378.0,0.005659602612162917,1.181817281063775,-0.7837844804033185,30.76924286146223,28.796135510520458,0.572250412096432,1.178496490766486,2.2171903860709445,2.042539712456181,25.21277263502939,0.4200000762939453,-0.8365530893327353,-1.0007498741149892,-2.330919242104466,0.32941949387448766,-1.6658345581097276,-0.33566519012025076,0.8134050562623081,31.413635047284462,-1.5897956217023186,0.6650846839947381,3,0.564999580383299,1.259999752044676,2.6725001335144025,2.065000057220457,1.5299997329711896,1,0.07965368494382741,2.8536465093343875,11.484999656677244,-1.19999809265258,11.630000114440918,-1.1730773815746358,11.55500030517578,0.07965368494382741
3628,2009-03-11,11.46500015258789,11.729999542236328,11.3100004196167,11.529999732971193,2075999.0,-0.007359310540545172,-1.2400010172551912,-0.4482715529715205,19.5987681120816,28.755162463983428,0.5163776605053396,1.170728452487868,2.2738975074629515,2.122713327482405,26.03394255204399,0.4199991226196289,-0.8558740503358528,-0.9887499332427971,-2.3394102441707254,0.3619103776851311,-1.6640800887067613,-0.313419777778833,0.6979921499497905,24.855515546549242,-1.3691225105614322,0.6753301554639639,3,0.4549999237060547,1.3449997901916504,2.757500171661377,2.1500000953674316,1.1399993896484375,2,0.10553859764876261,1.181817281063775,11.550000190734865,2.8536465093343875,11.484999656677244,-1.19999809265258,11.630000114440918,0.10553859764876261
3629,2009-03-12,11.8100004196167,11.869999885559082,11.300000190734865,11.4399995803833,1731662.0,0.030091605969227553,1.3265304533652968,-5.692357351409091,29.787240826757227,28.768559369181062,0.10304640988342229,0.7437537714348323,1.9128953342754826,1.7659021882696777,26.645994767119312,0.569999694824217,-0.8593620311770707,-0.5674996852874763,-1.8803412415405099,0.7453418709655573,-1.223920463413993,0.08892109283904048,0.18865326846419883,90.32266499722358,64.57873862403679,0.656420778126517,3,0.04499959945678711,0.9149994850158691,2.4124999046325684,1.804999828338623,1.0049991607666016,3,0.05715488679740899,-1.2400010172551912,11.46500015258789,1.181817281063775,11.550000190734865,2.8536465093343875,11.484999656677244,0.05715488679740899
3630,2009-03-13,11.739999771118164,12.079999923706055,11.6850004196167,11.845000267028807,2566485.0,-0.005927235056000679,-2.674427682385348,-0.2837844804033212,32.77591791898823,29.427253785382575,0.0444713287053613,0.7419248046294413,1.9348023328385064,1.8192538856842937,27.277362633743063,0.39499950408935547,-0.872513887412083,-0.5677503108978268,-1.8591938479859333,0.7236932261902798,-1.21347207944188,0.07797145764622648,-0.48999977111816406,59.03612242881338,30.40299922160481,0.6457217685440529,3,-0.00749969482421875,0.9850001335144043,2.4800004959106445,1.8750004768371582,1.1649999618530291,4,0.05195916714174387,1.3265304533652968,11.8100004196167,-1.2400010172551912,11.46500015258789,1.181817281063775,11.550000190734865,0.05195916714174387
3631,2009-03-16,12.274999618530273,12.289999961853027,11.835000038146973,11.880000114440918,2125901.0,0.0455706863579568,1.141175150624376,-3.7618822717323823,42.81650368297119,30.874594814451633,-0.4912380687152229,0.1425637536292328,1.360157797990155,1.2826022608744871,27.63621623631312,0.5500001907348633,-0.8125622998818525,0.012749576568603871,-1.2109011140591779,1.2364002671963856,-0.599075768745287,0.6245749218824947,-1.008399620056153,98.55765924298431,66.24503865733388,0.6118253453138908,3,-0.5049996376037598,0.4250001907348633,1.9450006484985352,1.3400006294250488,0.16000080108642578,0,0.02403259352029763,-2.674427682385348,11.739999771118164,1.3265304533652968,11.8100004196167,-1.2400010172551912,11.46500015258789,0.02403259352029763
3632,2009-03-17,12.149999618530273,12.30500030517578,11.975000381469727,12.125,1572442.0,-0.010183299705468052,-1.030775912156005,0.06329025295337613,42.15686248320054,31.93729123639565,-0.3926350407944579,0.22142226513046026,1.4438879544937837,1.3965845857034331,27.53070070293025,0.3299999237060529,-0.8172358147167955,-0.07575039863586497,-1.2648778788110366,1.1133770815393067,-0.6703141387234499,0.51881334145172,-0.8424636215209969,84.57704786116034,51.271035892630316,0.5945637400875857,3,-0.3724994659423828,0.38250017166137695,2.1337504386901855,1.4650006294250488,0.5500001907348615,1,0.06502057503344916,1.141175150624376,12.274999618530273,-2.674427682385348,11.739999771118164,1.3265304533652968,11.8100004196167,0.06502057503344916
3633,2009-03-18,12.100000381469727,12.369999885559082,11.989999771118164,12.204999923706055,1245080.0,-0.004115163673280464,-1.3384567531720601,-4.20004577706569,46.66668046659939,33.88908529866854,-0.39341338547362703,0.21552678398913727,1.4595673246480878,1.4473784098812459,27.230736508021135,0.38000011444091797,-0.756876055912949,-0.08324966430664027,-1.2231263924221434,1.0566270638088628,-0.6531880283643918,0.4866886997511113,-0.7326165259704602,74.7663942900739,37.872438711632,0.5699383640577514,3,-0.29000043869018555,0.30249977111816406,2.0749995708465576,1.5149998664855957,0.7100000381469727,2,0.08099169515210325,-1.030775912156005,12.149999618530273,1.141175150624376,12.274999618530273,-2.674427682385348,11.739999771118164,0.08099169515210325
3634,2009-03-19,11.739999771118164,12.21500015258789,11.649999618530273,12.21500015258789,2285775.0,-0.029752115620002573,1.378947706565691,4.523832879200727,37.160120410696415,34.73283671305417,-0.004929249818815151,0.46591918897461326,1.774715585897443,1.8103994256327791,28.62844421566988,0.5650005340576172,-0.7237270851502196,-0.35850024223327637,-1.348737373358059,0.6317368888915063,-0.8536188077956677,0.13661832332911494,-0.292406633214112,12.500016556839629,-22.92907900523542,0.4951185655623913,3,0.07000017166137695,0.6625003814697266,2.233750104904175,1.8750004768371582,0.7600002288818359,3,0.07367970936815249,-1.3384567531720601,12.100000381469727,-1.030775912156005,12.149999618530273,1.141175150624376,12.274999618530273,0.07367970936815249
3635,2009-03-20,11.529999732971193,11.699999809265135,11.4399995803833,11.5649995803833,3102261.0,-0.01788756748220699,-1.418605063785225,0.07368383011359383,42.70833471307006,36.04885238620298,0.211651391686825,0.578792596406613,1.923280755143736,2.022069717812924,30.232639500371565,0.3000001907348633,-0.7161802971165034,-0.48800024986266877,-1.378484449140009,0.40248394941467147,-0.933242349501338,-0.042758150223999536,0.8400001525878888,9.677432586528163,-27.44276387324266,0.44524209963866973,3,0.28000020980834783,0.8725004196166974,2.3850004673004133,2.085000514984129,0.9000005722045863,4,0.11144838483712372,1.378947706565691,11.739999771118164,-1.3384567531720601,12.100000381469727,-1.030775912156005,12.149999618530273,0.11144838483712372
3636,2009-03-23,11.979999542236328,12.0,11.614999771118164,11.614999771118164,2193057.0,0.039028605350121204,-1.109591618111985,-10.428610354223963,48.83719761134926,38.05640291396821,-0.17963958518171097,0.07017101039430784,1.4154860735758064,1.5612050580270314,31.07513337894039,0.4700002670288068,-0.626254929694058,0.0014996051788322973,-0.8155946386139625,0.8185938489716271,-0.4070475167175651,0.4100467270752297,0.3714003372192387,58.06449297357605,18.198242393024785,0.40854712189639697,3,-0.14499950408935547,0.4225006103515625,1.9000003337860107,1.6350007057189941,0.5400009155273438,0,0.07721203890481898,-1.418605063785225,11.529999732971193,1.378947706565691,11.739999771118164,-1.3384567531720601,12.100000381469727,0.07721203890481898
3637,2009-03-24,11.989999771118164,12.100000381469727,11.779999732971193,12.045000076293945,1563165.0,0.000834743678126193,2.878774217413397,-0.15068586209599458,47.28434475588993,41.132578096613585,-0.13484232724115053,-0.0021593345187884694,1.3446813128078787,1.5377330859999745,31.69818815342415,0.3200006484985334,-0.5380775753968763,0.0509998321533196,-0.6741614336474218,0.776161097954061,-0.31158080074705197,0.41358046505369117,0.3431721023559575,59.139786048877326,17.413383215766956,0.3625806329003707,3,-0.1549997329711914,0.41250038146972656,1.8675000667572021,1.6250004768371582,1.0550003051757812,1,0.03711431668001075,-1.109591618111985,11.979999542236328,-1.418605063785225,11.529999732971193,1.378947706565691,11.739999771118164,0.03711431668001075
3638,2009-03-25,12.210000038146973,12.324999809265135,11.954999923706055,11.954999923706055,2415245.0,0.01834864647443535,-1.901958584373946,-4.636339991677071,61.93077058571548,44.7040814031645,-0.26602640432723135,-0.2756728653794873,1.0904860416322713,1.3054035988490291,31.369649351697436,0.36999988555908025,-0.43755162092961086,0.29600009918212855,-0.3470730312343271,0.9390732295985842,-0.025536466026100157,0.6175366643903573,-0.7700004577636719,87.005678940506,38.407063082522626,0.32153656520822793,3,-0.30500030517578125,0.19250011444091797,1.4725000858306885,1.5,0.7950000762939453,2,0.040131021260219946,2.878774217413397,11.989999771118164,-1.109591618111985,11.979999542236328,-1.418605063785225,11.529999732971193,0.040131021260219946
3639,2009-03-26,12.220000267028807,12.300000190734865,12.079999923706055,12.18000030517578,1607239.0,0.0008190195618829055,1.200004768376069,0.15686252510406265,61.0074564459434,47.84091901727063,-0.23663691550786758,-0.308997588001402,1.0473138874309083,1.2852425230859357,31.239591893358515,0.22000026702881037,-0.3341696350104648,0.3107502937316884,-0.3211580502937874,0.9426586377571642,-0.005203878281049512,0.6267044657444263,-0.7623006820678686,88.1356480134484,34.021318870831095,0.31595417201273807,3,-0.3150005340576154,0.1824998855590838,1.3974995613098162,1.4899997711181658,1.3849992752075213,3,0.04828151716001128,-1.901958584373946,12.210000038146973,2.878774217413397,11.989999771118164,-1.109591618111985,11.979999542236328,0.04828151716001128
3640,2009-03-27,11.84000015258789,12.05500030517578,11.725000381469727,12.039999961853027,3002827.0,-0.031096571696991426,1.8695583668155513,-5.0,56.08919842661836,49.31566287767586,0.17773023327533188,0.012578366829623988,1.3814665776467336,1.6536471516462399,31.13370175221072,0.49499988555908025,-0.19035378305371786,-0.03174982070922816,-0.5765749434966985,0.5130753020782421,-0.3041623821029642,0.24066274068450788,-0.36495456314086816,31.690192870546184,-25.452243117969473,0.2724125613937356,3,0.06499958038330078,0.4375,1.744999647140503,1.869999885559082,1.6700000762939453,4,0.05574322963736211,1.200004768376069,12.220000267028807,-1.901958584373946,12.210000038146973,2.878774217413397,11.989999771118164,0.05574322963736211
3641,2009-03-30,11.774999618530273,11.885000228881836,11.649999618530273,11.649999618530273,1041948.0,-0.00548990990033138,-2.760009765625,-0.6250005960470162,53.85933590939738,50.61593770280885,0.18366097165534967,0.0672437262375496,1.3911820073397507,1.6969762099014272,30.580269177159337,0.2350006103515625,-0.10719966135532744,-0.08800034523010325,-0.6331550426330708,0.45715435217286426,-0.360577693931587,0.1845770034713805,-0.28295494468688887,18.51851328573916,-40.148487704149204,0.27257734870148403,3,0.13000011444091797,0.5025005340576172,1.726250171661377,2.075000286102295,2.0050001144409197,0,0.05562638707985457,1.8695583668155513,11.84000015258789,1.200004768376069,12.220000267028807,-1.901958584373946,12.210000038146973,0.05562638707985457
3642,2009-03-31,12.210000038146973,12.210000038146973,11.829999923706055,11.904999732971193,1759848.0,0.03694271199229093,1.491801535883133,2.440002441406236,61.40887246564514,52.25395903603616,-0.2703651175818216,-0.3747634245259235,0.9017487560376196,1.2467652699210632,29.684159257311748,0.4350004196166992,-0.022081932439478535,0.3392500877380371,-0.221578900952073,0.9000790764281472,0.05883559339298117,0.619664582083093,-0.7012962615951537,82.96300168553078,19.192107837127608,0.2804144943450551,3,-0.3275003433227539,-0.0950002670288086,1.2062499523162842,1.619999885559082,1.505000114440918,1,0.02538905967634597,-2.760009765625,11.774999618530273,1.8695583668155513,11.84000015258789,1.200004768376069,12.220000267028807,0.02538905967634597
3643,2009-04-01,12.710000038146973,12.890000343322756,12.175000190734865,12.229999542236328,2224418.0,0.040950040822103295,-1.423732621686598,1.57377054306227,63.15788152806425,55.142599160188134,-0.7540315158584967,-0.8763784799257017,0.3626421924667511,0.7324715865099325,28.532690181365616,0.7150001525878906,0.0057890519272447705,0.8117500782012943,0.1469091901530799,1.4765909662495087,0.4793296341771871,1.1441705222254015,-1.1849703409408878,85.48385484162466,24.03590030351883,0.3324204440241071,4,-0.5450000762939453,-0.5950002670288086,0.6612503528594971,1.075000286102295,1.1649999618530273,2,0.026357201978089995,1.491801535883133,12.210000038146973,-2.760009765625,11.774999618530273,1.8695583668155513,11.84000015258789,0.026357201978089995
3644,2009-04-02,12.9350004196167,13.079999923706055,12.755000114440918,12.989999771118164,1645721.0,0.017702626341024708,1.7659598644563035,-0.11458186391478929,66.7132877579488,57.80981616517466,-0.8847339588711218,-1.0463380812961276,0.0866423870199533,0.494420613144694,27.109362491076226,0.36999988555908203,0.05387753005694762,0.967750453948975,0.1781636393049144,1.7573372685930355,0.5729570466269447,1.3625438612710052,-1.3553718965659467,89.86017670314193,26.94606459638802,0.3947934073220305,4,-0.5875005722045898,-0.7700004577636719,0.20624995231628418,0.619999885559082,0.4349994659423828,3,0.005411649984800926,-1.423732621686598,12.710000038146973,1.491801535883133,12.210000038146973,-2.760009765625,11.774999618530273,0.005411649984800926
3645,2009-04-03,12.760000228881836,13.010000228881836,12.675000190734865,12.90999984741211,1369861.0,-0.013529198690203748,-1.093752235176323,2.7272979487090567,57.54277293310878,58.77710231203683,-0.5776565207958839,-0.8246191520063437,0.22738445272515406,0.6596110620333295,25.42942998074705,0.3350000381469709,0.08295554559878582,0.7362502574920651,-0.11131534122058184,1.583815856204712,0.3124674581357425,1.1600330568483876,-1.0903494217917657,77.62240373893604,18.42312780697427,0.4237827993563232,4,-0.3950004577636719,-0.5950002670288086,0.38125014305114746,0.7950000762939453,0.5299997329711914,4,0.06622251553270853,1.7659598644563035,12.9350004196167,-1.423732621686598,12.710000038146973,1.491801535883133,12.210000038146973,0.06622251553270853
3646,2009-04-06,12.795000076293945,12.960000038146973,12.645000457763672,12.890000343322756,1264550.0,0.0027429347009639837,1.6808514092080433,0.6333367241839825,60.32000102539002,60.22550856420351,-0.5418747587591177,-0.7973242382424157,0.15137927517154104,0.6196955524057586,23.398442949559055,0.3149995803833008,0.18444496919120112,0.7057500839233395,-0.16856349673861715,1.5800636645852961,0.2685932935923603,1.1429068742543187,-1.0407283222069168,77.20001220703125,20.334655259546693,0.4371567903309784,4,-0.43000030517578125,-0.630000114440918,0.3462502956390381,0.7600002288818359,0.875,0,0.05588121518753364,-1.093752235176323,12.760000228881836,1.7659598644563035,12.9350004196167,-1.423732621686598,12.710000038146973,0.05588121518753364
3647,2009-04-07,12.470000267028807,12.885000228881836,12.44499969482422,12.885000228881836,1293764.0,-0.025400532030264267,1.1204846963983195,4.368408372233034,55.44117081949453,59.50444192351229,-0.1582703268798955,-0.42147565313670476,0.42768917592480094,0.9315329055911779,21.04442379148116,0.4400005340576154,0.27577693922033575,0.3347502708435037,-0.5166109356198589,1.1861114773068664,-0.0909303323881776,0.7604308740751851,-0.636184822764637,32.59670313110832,-21.095318338899013,0.42568060323168166,4,-0.10500049591064275,-0.3050003051757795,0.5212500095367449,0.9349999427795428,1.3350000381469727,1,0.10505208002329236,1.6808514092080433,12.795000076293945,-1.093752235176323,12.760000228881836,1.7659598644563035,12.9350004196167,0.10505208002329236
3648,2009-04-08,12.675000190734865,12.734999656677244,12.229999542236328,12.25,987737.0,0.016439448221030606,-1.172038335565397,-1.0240969392796655,64.40677816665989,59.882144336925236,-0.3244977862535823,-0.5598829836584382,0.16199884426665,0.7092396422179288,18.683771828302596,0.5050001144409162,0.3238718986099016,0.4792501926422137,-0.34304005684957417,1.3015404421340016,0.06810506789632065,0.8903953173881067,-0.7664136777041826,52.35299397502517,-6.2789843802253955,0.4111451247458936,4,-0.310000419616701,-0.5100002288818377,0.3162500858306867,0.7300000190734846,1.1499996185302699,2,0.08205127780694177,1.1204846963983195,12.470000267028807,1.6808514092080433,12.795000076293945,-1.093752235176323,12.760000228881836,0.08205127780694177
3649,2009-04-09,12.484999656677244,12.760000228881836,12.25,12.760000228881836,1172011.0,-0.01499017997621066,2.709084856030157,-0.6470598795005007,64.80618985941808,60.85069894056965,-0.10387784756314566,-0.33383631819628334,0.2989719342137125,0.885696087746906,16.662242769218636,0.5100002288818359,0.37738266864935,0.25549969673156525,-0.5554578123946854,1.066457205857816,-0.14997905783156007,0.6609784512946906,-0.5061283390060396,32.69229358471165,-30.80476143518019,0.40547875456312565,4,-0.11999988555908025,-0.319999694824217,0.43875050544738947,0.9150004386901873,1.5250005722045916,3,0.11133363088074688,-1.172038335565397,12.675000190734865,1.1204846963983195,12.470000267028807,1.6808514092080433,12.795000076293945,0.11133363088074688
3650,2009-04-14,12.350000381469727,12.484999656677244,12.220000267028807,12.46500015258789,1376807.0,-0.010812917814965073,2.419373892498602,0.4181801157584789,56.35739890239034,61.12826149534665,0.12412602413475327,-0.1589432640459627,0.3865023937373131,1.0018377829293517,15.248095898544477,0.2649993896484375,0.3627662654126027,0.09000039100646973,-0.6886830143080367,0.8686837963209761,-0.2993413116507835,0.47934209366372293,-0.3050613474364301,17.567588466207898,-44.690963427463956,0.3893417026572535,4,0.10499954223632812,-0.18500041961669922,0.4537498950958252,0.929999828338623,1.4499998092651385,1,0.08259105041160897,2.709084856030157,12.484999656677244,-1.172038335565397,12.675000190734865,1.1204846963983195,12.470000267028807,0.08259105041160897
3651,2009-04-15,12.56999969482422,12.614999771118164,12.199999809265135,12.220000267028807,1781159.0,0.017813709033125846,-1.1282030590910654,-3.0434793425439413,59.29486807203175,60.89337211827849,0.032136294641126995,-0.3749316839033465,0.12544767840364734,0.7642284040893657,14.421425346666028,0.4149999618530291,0.3576367110964309,0.2952497005462664,-0.49570919022711735,1.0862085913196502,-0.10022974484042635,0.6907291459329592,-0.4629570074105587,54.01454874525812,-8.28165827859386,0.39547944538669216,4,0.05750036239623846,-0.4049997329711932,0.03375029563903631,0.6675004959106428,0.9800004959106445,2,0.057279258910823305,2.419373892498602,12.350000381469727,2.709084856030157,12.484999656677244,-1.172038335565397,12.675000190734865,0.057279258910823305
3652,2009-04-16,12.9399995803833,12.979999542236328,12.510000228881836,12.75,2491395.0,0.0294351546970546,2.481482789679106,0.5428568314527699,61.1620709486929,60.671615387237225,-0.24967996314233254,-0.7196067772901245,-0.28279942476888564,0.3868941281111127,13.878030818082884,0.4699993133544922,0.40886148724001004,0.6257495880126953,-0.21623618525398314,1.4677353612793738,0.2047567013793561,1.0467424746460345,-0.7745794587920951,94.87179800682,34.22639436926343,0.42099288663333956,4,-0.2999997138977051,-0.7749996185302734,-0.45999979972839355,0.20750045776367188,0.6700000762939435,3,0.05641425962774416,-1.1282030590910654,12.56999969482422,2.419373892498602,12.350000381469727,2.709084856030157,12.484999656677244,0.05641425962774416
3653,2009-04-17,13.079999923706055,13.079999923706055,12.81999969482422,12.880000114440918,1241180.0,0.010819192261411814,1.6000047683761118,1.0526328998288401,62.647051646223915,60.21981137482335,-0.3706546790738017,-0.8247067290480992,-0.4679458379424517,0.24732456809346104,13.577770562315623,0.26000022888183416,0.4850039140544311,0.7167499542236335,-0.1847009590269284,1.6182008674741954,0.26602449759835345,1.1674754108489136,-0.8800001144409197,100.0,41.06258465454484,0.4507254566252808,4,-0.440000057220459,-0.8899998664855957,-0.6175000667572021,0.05000019073486328,0.48999977111816584,4,0.05542816404423223,2.481482789679106,12.9399995803833,-1.1282030590910654,12.56999969482422,2.419373892498602,12.350000381469727,0.05542816404423223
3654,2009-04-20,12.604999542236328,13.0,12.53499984741211,12.899999618530273,1069079.0,-0.036315014085653075,-1.1379343608181878,-1.4750017881410487,60.9441946488378,60.59774712101546,0.05879526744962149,-0.29679698670909715,-0.038416694937087215,0.7069847827110483,12.321446796303956,0.5450000762939453,0.49149801417089733,0.1984995841979984,-0.6589760405855287,1.0559752089815255,-0.23023822819376427,0.6272373965897611,-0.3521997261047378,46.02269094345481,-15.685445759404367,0.4287378123917634,4,0.03500032424926758,-0.41499948501586914,-0.23999953269958496,0.5250005722045898,1.175000190734865,0,0.09678701398924128,1.6000047683761118,13.079999923706055,2.481482789679106,12.9399995803833,-1.1282030590910654,12.56999969482422,0.09678701398924128
3655,2009-04-21,12.8149995803833,12.864999771118164,12.4399995803833,12.670000076293945,2067072.0,0.016660059164882446,2.469390932693917,-0.4915236155562021,64.28571241429702,61.03838171978292,-0.1593388463148102,-0.4275107474080624,-0.2970597537640156,0.49221042381148195,10.541044478142007,0.4250001907348633,0.45707619730300486,0.3442496299743656,-0.42469553818038897,1.1131947981291201,-0.04022295410301169,0.7287222140517429,-0.5125677577972425,69.8863285385919,2.6028413005260234,0.38447258407737706,4,-0.17499971389770508,-0.554999828338623,-0.5249996185302734,0.3150005340576172,0.7450008392333984,1,0.0932501511999888,-1.1379343608181878,12.604999542236328,1.6000047683761118,13.079999923706055,2.481482789679106,12.9399995803833,0.0932501511999888
3656,2009-04-22,12.904999732971193,12.94499969482422,12.614999771118164,12.925000190734865,1252164.0,0.007023032035495369,10.000095368280569,-0.1379346632202732,60.54627737074168,61.6056157810326,-0.25937018233158504,-0.46868897286815603,-0.4242155838752435,0.39527624819037577,9.639206567623306,0.32999992370605646,0.38714951052448043,0.38799977302551447,-0.36782251646437025,1.1438220625153992,0.01008862828057211,0.7659109177704568,-0.5559138243179351,72.65623486601656,7.052227820353153,0.37791114474494253,4,-0.2649998664855975,-0.6449999809265154,-0.6762497425079363,0.2250003814697248,0.49499988555908025,2,0.06935300087430618,2.469390932693917,12.8149995803833,-1.1379343608181878,12.604999542236328,1.6000047683761118,13.079999923706055,0.06935300087430618
3657,2009-04-23,12.4350004196167,12.640000343322756,12.229999542236328,12.229999542236328,1631142.0,-0.03641993979695213,-2.999990695900166,-10.249809269502194,45.788672742142786,59.536937400530704,0.2292504268239206,0.03832286653991979,0.01287789824277219,0.8584920490753891,8.996583863536811,0.6750001907348651,0.359822358560951,-0.1042495727539059,-0.8198815393044683,0.6113823937966565,-0.4620655560291862,0.2535664105213744,0.6449995040893555,24.117739456293684,-37.361723924714475,0.3578159832752811,4,0.20499944686889648,-0.17500066757202148,-0.20000052452087402,0.6949996948242188,1.2749996185302734,3,0.0896662431437647,10.000095368280569,12.904999732971193,2.469390932693917,12.8149995803833,-1.1379343608181878,12.604999542236328,0.0896662431437647
3658,2009-04-24,12.699999809265135,12.699999809265135,12.404999732971193,12.420000076293945,1007609.0,0.02131076644198493,1.1071454116300707,1.3658465102647395,46.444769678162885,57.49677960261345,-0.03557045000356496,-0.19824908983195755,-0.280047422310469,0.590336806654248,8.87995977436248,0.29500007629394176,0.3240760735047523,0.13624982833862198,-0.5653338332289781,0.8378334899062221,-0.21454200244517807,0.48704165912242203,0.3630001068115245,61.03895943047076,3.019364245589692,0.35079183078379983,4,-0.05999994277953924,-0.4400000572204572,-0.5449998378753644,0.430000305175783,1.1000003814697301,4,0.0716535323684202,-2.999990695900166,12.4350004196167,10.000095368280569,12.904999732971193,2.469390932693917,12.8149995803833,0.0716535323684202
3659,2009-04-27,12.8100004196167,12.869999885559082,12.399999618530273,12.579999923706055,975245.0,0.008661465512095123,1.6857202023972686,0.8214311259157889,50.77160816333738,56.87613618716313,-0.1057413640278071,-0.2759290545084525,-0.41501487442534213,0.4907213348100026,8.663290534082154,0.4700002670288086,0.33219132390803097,0.21675043106079173,-0.47349951087037745,0.9070003729919609,-0.12837453990479197,0.5618754020263754,0.2363394889831536,81.11898651784884,24.52237206313545,0.34512497096558437,4,-0.17000055313110352,-0.5500006675720215,-0.7037503719329834,0.31999969482421875,0.8499994277954102,0,0.05932859096895027,1.1071454116300707,12.699999809265135,-2.999990695900166,12.4350004196167,10.000095368280569,12.904999732971193,0.05932859096895027
3660,2009-04-28,12.5,12.729999542236328,12.414999961853027,12.614999771118164,1435185.0,-0.02419987583622385,-1.2105245546171246,-0.49999792679943444,45.80369662136059,55.37711713708855,0.2545419095767585,0.09070248879035603,-0.12765071265369343,0.8067751086642119,7.677123082391618,0.3950004577636719,0.2823193541104203,-0.12624998092651296,-0.7214313192634201,0.46893135741039416,-0.4238406500949665,0.1713406882419406,0.5300131012725817,37.76229372629143,-15.557762189737673,0.2975906691684533,4,0.1549997329711914,-0.24000024795532227,-0.3937499523162842,0.630000114440918,1.0900001525878906,1,0.10239997863769545,1.6857202023972686,12.8100004196167,1.1071454116300707,12.699999809265135,-2.999990695900166,12.4350004196167,0.10239997863769545
3661,2009-04-29,12.43000030517578,12.69499969482422,12.375,12.59000015258789,3420535.0,-0.005599975585937611,-1.370364091043967,1.3913057900585628,49.38650351616288,54.068720755696326,0.3381548574113342,0.223761588919011,-0.08317929104855715,0.8739401456331262,6.475154209093372,0.3199996948242205,0.24212975059442776,-0.22899971008300923,-0.6820779261546299,0.22407850598861145,-0.4555388181188196,-0.00246060204719889,0.5840125249160764,31.250102445427974,-23.67134533880272,0.22653910803581007,4,0.22499942779541193,-0.0825004577636701,-0.32375025749206365,0.6999998092651385,0.7449998855590856,2,0.09090909788396329,-1.2105245546171246,12.5,1.6857202023972686,12.8100004196167,1.1071454116300707,12.699999809265135,0.09090909788396329
3662,2009-04-30,12.520000457763672,12.675000190734865,12.484999656677244,12.505000114440918,2248511.0,0.007240559161564741,-5.9089521960012785,-0.09375223517630966,47.53577492190935,52.38969000855026,0.20373772524294687,0.16672474480032662,-0.18835566913842783,0.7815200661093265,6.104369749940732,0.24499988555908558,0.25118243965882314,-0.15449957847595286,-0.5617998728283329,0.25280071587642716,-0.35814972565214376,0.04915056870023804,0.4783321065710737,29.29302854280457,-24.881206852930966,0.20365014717619007,4,0.09499931335449219,-0.1550006866455078,-0.40125036239624023,0.6099996566772461,0.1849994659423828,3,0.07028747033478844,-1.370364091043967,12.43000030517578,-1.2105245546171246,12.5,1.6857202023972686,12.8100004196167,0.07028747033478844
3663,2009-05-04,13.045000076293945,13.0600004196167,12.449999809265135,12.550000190734865,1499108.0,0.04193287534624024,1.3238093162071847,32.999237078008655,58.04598630380624,52.06766685910231,-0.36514793533541123,-0.34982647637888675,-0.7250005172673397,0.26702843061763026,5.993721678615349,0.6100006103515643,0.2454387102001352,0.35375003814697337,-0.08596112176542192,0.7934611980593687,0.13389445819077572,0.573605618103171,-0.8150005340576172,97.81017019943616,39.22830791824691,0.21985557995619748,5,-0.40000009536743164,-0.6800003051757812,-0.9262499809265137,0.08500003814697266,-0.5150003433227521,0,0.05097738274923436,-5.9089521960012785,12.520000457763672,-1.370364091043967,12.43000030517578,-1.2105245546171246,12.5,0.05097738274923436
3664,2009-05-05,13.005000114440918,13.135000228881836,12.904999732971193,13.085000038146973,1747417.0,-0.0030663059884313837,1.555556732929239,-0.16161604485160305,59.67503505493416,51.55536937472866,-0.2932827287568287,-0.32075890208540514,-0.712986098881558,0.30511576020365894,5.5863104725412125,0.23000049591064275,0.20132746763688836,0.3102500915527351,-0.1386486565581393,0.7591488396636095,0.0858007174972979,0.5346994656081723,-0.7584005546569816,82.89472693551909,18.33480765398565,0.2244493740554374,5,-0.32250022888183594,-0.6125001907348633,-0.851250171661377,0.125,-0.3450002670288086,1,0.06113033981531224,1.3238093162071847,13.045000076293945,-5.9089521960012785,12.520000457763672,-1.370364091043967,12.43000030517578,0.06113033981531224
3665,2009-05-06,13.604999542236328,13.770000457763672,13.020000457763672,13.020000457763672,1807499.0,0.046136057094621874,-1.5641065769396298,-7.312495529647379,63.745020122151345,51.9107852359964,-0.8598592931298636,-0.9003696650373332,-1.3250658364700705,-0.30146999938011554,5.777200847152661,0.7650003433227539,0.1507252701512911,0.8679995536804199,0.261756886464628,1.4742422208962118,0.564878220072524,1.1711208872883159,-1.3228639556884758,88.17198126286947,21.357856401476752,0.3031213336078964,5,-0.6049995422363281,-0.8949995040893555,-1.451249599456787,-0.5349993705749512,-0.9549999237060547,2,0.004042653952690989,1.555556732929239,13.005000114440918,1.3238093162071847,13.045000076293945,-5.9089521960012785,12.520000457763672,0.004042653952690989
3666,2009-05-07,13.510000228881836,14.234999656677244,13.385000228881836,13.600000381469727,2848363.0,-0.006982676703484625,-3.9999943901535873,-0.15384665545078707,58.16620116960405,53.286066172380984,-0.7487552252520491,-0.7895378530052,-1.2315717759312754,-0.21367629992784387,6.29412756997429,0.8499994277954084,0.13934146114185886,0.7372502326965336,0.03922709700206184,1.4352733683910053,0.3882386648492986,1.0862618005437685,-1.1385927500610347,59.38378208566731,-3.7209059736796988,0.34901156784723547,5,-0.2050004005432129,-0.5675005912780762,-1.418750286102295,-0.48000001907348633,-0.9700002670288086,3,0.005921533852755179,-1.5641065769396298,13.604999542236328,1.555556732929239,13.005000114440918,1.3238093162071847,13.045000076293945,0.005921533852755179
3667,2009-05-08,13.779999732971193,13.875,13.600000381469727,13.699999809265135,1376252.0,0.01998515910548604,1.0370307577106204,-0.8888865341415221,59.66851105274902,54.75537076955723,-0.9028466281920693,-1.0080465115534913,-1.5002925059066516,-0.48571209989335706,7.32034566759272,0.36499977111816406,0.10333938206769133,0.9417497634887706,0.12721571922016217,1.756283807757379,0.5344827413544664,1.3490167856230748,-1.2595048799218773,74.50980601675067,15.408203803536033,0.40726702213430466,5,-0.47499990463257014,-0.7474999427795428,-1.6887497901916522,-0.7499995231628436,-1.6700000762939489,4,-0.04390417662989898,-3.9999943901535873,13.510000228881836,-1.5641065769396298,13.604999542236328,1.555556732929239,13.005000114440918,-0.04390417662989898
3668,2009-05-11,13.71500015258789,13.800000190734865,13.529999732971193,13.800000190734865,1164765.0,-0.004716950772341355,5.352949096253479,-1.0625014901175156,67.28974433781366,56.59071923338792,-0.7584915549670441,-0.907674797865818,-1.4324864420216166,-0.42019352843938407,8.583740697210812,0.2700004577636719,0.08118238124611388,0.8247501850128174,-0.07430458368667736,1.7238049537123121,0.3752228006630709,1.2742775693625639,-1.0573449152483398,60.90229068281654,0.14025089425469872,0.44952738434974715,5,-0.4100003242492676,-0.5100002288818359,-1.7162504196166992,-0.684999942779541,-1.8100004196166974,0,-0.07364201368173218,1.0370307577106204,13.779999732971193,-3.9999943901535873,13.510000228881836,-1.5641065769396298,13.604999542236328,-0.07364201368173218
3669,2009-05-12,13.875,13.989999771118164,13.529999732971193,13.649999618530273,1766792.0,0.011666047804011148,1.021978528700354,-2.647062123439005,66.77217453343093,58.920550112506845,-0.8398537637046832,-1.0099822788002264,-1.5750287365243416,-0.578339551946641,10.071833124073803,0.4600000381469709,0.16296261351040542,0.9152500152587884,-0.06329049628536332,1.89379052680294,0.4259797594867134,1.4045202710308633,-1.0911572091134332,70.3703790916777,10.317912673022661,0.4892702557720758,5,-0.570000171661377,-0.6575002670288104,-1.7350001335144043,-0.8449997901916504,-1.8350000381469727,1,-0.0969369561822564,5.352949096253479,13.71500015258789,1.0370307577106204,13.779999732971193,-3.9999943901535873,13.510000228881836,-0.0969369561822564
3670,2009-05-13,13.369999885559082,13.800000190734865,13.25,13.460000038146973,2174569.0,-0.036396404644390534,-2.33333525994857,-0.4,56.50350418923471,59.71132796507039,-0.22178955476638507,-0.4475968040384455,-1.066944724450975,-0.07927331424958872,11.274494177107371,0.625,0.21730699076332272,0.35924992561340297,-0.5914077673324307,1.3099076185592367,-0.11607892085951477,0.8345787720863207,-0.47006454540926157,12.182733744688248,-44.36385000828089,0.47532884647291707,5,-0.0275001525878924,-0.1525001525878924,-1.1137499809265137,-0.3399996757507324,-1.1499996185302752,2,-0.05310396740645018,1.021978528700354,13.875,5.352949096253479,13.71500015258789,1.0370307577106204,13.779999732971193,-0.05310396740645018
3671,2009-05-14,13.289999961853027,13.395000457763672,13.199999809265135,13.270000457763672,1395763.0,-0.005983539595423859,-1.4374959022011566,-0.2222163353537066,63.422295096104065,61.47649687331425,-0.0077887788222525955,-0.327691474959833,-0.9640946453554342,-0.0038964863812189776,12.431012679648713,0.19500064849853693,0.24822632270739042,0.24324998855590785,-0.6915297470115132,1.1780297241233288,-0.22413987922780265,0.7106398563396183,-0.2832594763810121,11.392424928323724,-47.221467150504125,0.46738986778371083,5,0.052499771118162286,-0.07250022888183771,-1.0250000953674316,-0.25999975204467773,-0.9899997711181623,3,-0.04815653462451319,-2.33333525994857,13.369999885559082,1.021978528700354,13.875,5.352949096253479,13.71500015258789,-0.04815653462451319
3672,2009-05-15,13.670000076293945,13.6899995803833,13.18000030517578,13.420000076293945,1343046.0,0.028592935705918032,2.517248409989292,12.500309951838252,64.69698138802454,62.21549632711628,-0.23189238405579893,-0.6853351560463103,-1.3197428468747852,-0.3877939949357714,13.010140685178678,0.5099992752075213,0.3393322145423969,0.5867500782012947,-0.38668794079467617,1.5601880971972655,0.10003106870330924,1.07346908769928,-0.5649988571255111,60.49383878890355,2.096371040458564,0.4867190094979854,5,-0.10000038146972656,-0.4525003433227557,-1.4050002098083496,-0.6399998664855957,-1.3699998855590803,4,-0.08266277308955738,-1.4374959022011566,13.289999961853027,-2.33333525994857,13.369999885559082,1.021978528700354,13.875,-0.08266277308955738
3673,2009-05-18,13.80500030517578,13.864999771118164,13.484999656677244,13.645000457763672,1072232.0,0.009875656776033859,1.7142983651226285,0.6399993896484304,64.96241373544278,62.80298284717279,-0.276864611137853,-0.8044814465836811,-1.4317053316470183,-0.5284210690892444,13.509479803456683,0.38000011444091975,0.433280108792772,0.6855002880096421,-0.3400310664405044,1.7110316424597887,0.17273461078456798,1.1982659652347163,-0.625,77.16054470145248,20.743386007515596,0.5127656772250736,5,-0.1775002479553205,-0.5875005722045898,-1.5400004386901838,-0.7750000953674299,-1.3550004959106445,0,-0.12278164513064471,2.517248409989292,13.670000076293945,-1.4374959022011566,13.289999961853027,-2.33333525994857,13.369999885559082,-0.12278164513064471
3674,2009-05-19,13.824999809265135,13.949999809265135,13.649999618530273,13.8149995803833,1604050.0,0.0014487144981705224,1.3076917433884931,0.06250149011753006,71.82868410096067,63.70116773370716,-0.18809508842382527,-0.7677586452715257,-1.4084557797567783,-0.5468828708454776,14.81648212891741,0.3000001907348615,0.5392216797833367,0.6444997787475568,-0.3971834078037677,1.6861829652988813,0.12365818547189456,1.165341372023219,-0.6449995040893555,83.7662233110355,23.957065402710747,0.5208415932756619,5,-0.11749982833862305,-0.6075000762939453,-1.5599999427795392,-0.7949995994567853,-1.2899999618530256,1,-0.13887885011088463,1.7142983651226285,13.80500030517578,2.517248409989292,13.670000076293945,-1.4374959022011566,13.289999961853027,-0.13887885011088463
3675,2009-05-20,14.010000228881836,14.234999656677244,13.729999542236328,13.800000190734865,1506890.0,0.013381585690346087,-1.885703931575481,20.999523173759037,75.07938209125487,65.58041005833502,-0.3459890399816494,-0.9050444106540692,-1.549583558442981,-0.733245995836878,16.56755016047251,0.5050001144409162,0.5747107447486854,0.7697501659393318,-0.3196554675647789,1.8591557994434424,0.22504734918727642,1.314452982691387,-0.7455999755859395,78.67302690990365,14.621323410286479,0.5447028167520553,5,-0.30250024795532404,-0.7925004959106463,-1.7450003623962402,-0.9800000190734863,-1.3950004577636719,2,-0.14061386401462161,1.3076917433884931,13.824999809265135,1.7142983651226285,13.80500030517578,2.517248409989292,13.670000076293945,-0.14061386401462161
3676,2009-05-21,13.800000190734865,14.05500030517578,13.729999542236328,14.0,627694.0,-0.014989295839842542,1.096776277537321,-0.9523798711177511,69.57187574460292,66.68078391298546,-0.10116504151486971,-0.6583070016426849,-1.2925720260235938,-0.5215325000316398,18.22836649974026,0.32500076293945135,0.6082355555455408,0.5150001049041766,-0.5898407403927006,1.6198409502010538,-0.03742031774426202,1.0674205275526152,-0.45795198516846014,58.767797788378516,-9.280746895913794,0.5524204226484386,5,-0.09250020980835316,-0.5825004577636754,-1.490000247955324,-0.7699999809265154,-1.3350000381469744,3,-0.11449274651219565,-1.885703931575481,14.010000228881836,1.3076917433884931,13.824999809265135,1.7142983651226285,13.80500030517578,-0.11449274651219565
3677,2009-05-22,13.550000190734865,13.914999961853027,13.470000267028807,13.760000228881836,912905.0,-0.018115941778598432,-1.405404499797653,1.0500011920940329,58.43072546484094,65.69644848265516,0.12603215127002088,-0.33781075148045936,-0.9995917605095048,-0.27396980131777404,19.618517078558185,0.4449996948242205,0.5695925186870507,0.20925011634826873,-0.8252863974565177,1.2437866301530551,-0.3080181405541236,0.726518373250661,-0.13651586907959334,10.457514710282702,-51.602872084340625,0.517268256902393,5,0.15749979019164684,-0.31750059127807795,-1.153750181198122,-0.6725001335144061,-0.9750003814697301,4,-0.09225092121066669,1.096776277537321,13.800000190734865,-1.885703931575481,14.010000228881836,1.3076917433884931,13.824999809265135,-0.09225092121066669
3678,2009-05-25,13.609999656677244,13.729999542236328,13.46500015258789,13.53499984741211,415019.0,0.0044280048042659725,-1.4651197863761571,-0.3571418840059709,60.03316828269522,64.94767001035119,0.055397687358988534,-0.3437647696579429,-1.0122873774102086,-0.3406330534923878,21.225775578149065,0.2649993896484375,0.5680599253901981,0.22374958992004146,-0.7714274101075649,1.2189265899476478,-0.2738389100937617,0.7213380899338446,0.625,18.83111655517734,-38.91697558620789,0.4975885000138036,5,0.09750032424926758,-0.3775000572204572,-1.2074997425079328,-0.7999997138977033,-1.1599998474121094,0,-0.0962527185149249,-1.405404499797653,13.550000190734865,1.096776277537321,13.800000190734865,-1.885703931575481,14.010000228881836,-0.0962527185149249
3679,2009-05-26,13.56999969482422,13.770000457763672,13.199999809265135,13.600000381469727,1095753.0,-0.0029390127011060807,2.0810775979833798,-0.4000101725518976,49.28717157450013,64.14585527538068,0.05317551210381666,-0.2570893216189294,-0.9355951580603037,-0.3032061679647011,22.905762272013938,0.5700006484985369,0.5366573677625315,0.14574966430664205,-0.8141968601516663,1.1056961887649503,-0.3342235979225112,0.6257229265357953,0.6495999717712362,35.74878648380723,-17.40109382403528,0.4799732622291541,5,0.13750028610229137,-0.3375000953674334,-1.1549997329711932,-0.7599997520446795,-1.0399999618530273,1,-0.08253499710735213,-1.4651197863761571,13.609999656677244,-1.405404499797653,13.550000190734865,1.096776277537321,13.800000190734865,-0.08253499710735213
3680,2009-05-27,13.779999732971193,13.90999984741211,13.604999542236328,13.710000038146973,900322.0,0.015475316350012092,-1.1785682658837473,-2.3332697565009286,55.25291121287769,63.2381459550222,-0.10342628771575058,-0.38607231508541595,-1.1034495296721811,-0.5299127282215146,24.767987587752067,0.34000015258788885,0.4877063831386561,0.2917497158050555,-0.574884679604363,1.158384111214474,-0.14156748189965285,0.7250669135097638,0.3988159393310511,67.83620904082768,14.83562424301541,0.43331719770470917,5,-0.07249975204468129,-0.5475001335144061,-1.3649997711181658,-0.9699997901916522,-1.3350000381469727,2,-0.09034832436028217,2.0810775979833798,13.56999969482422,-1.4651197863761571,13.609999656677244,-1.405404499797653,13.550000190734865,-0.09034832436028217
3681,2009-05-28,13.5600004196167,13.640000343322756,13.399999618530273,13.5649995803833,815928.0,-0.015965117388798244,2.0967698271087936,-0.07141689373296821,45.63493174791191,61.12014043945412,0.1775741155292785,-0.0812408722272373,-0.8602392915487371,-0.3264721092004237,26.563218946743085,0.38000011444091975,0.4213369847623749,0.015250396728514914,-0.6939259583109738,0.7244267517680036,-0.33933778079122945,0.3698385742482593,0.5796626181640612,50.349724968388834,0.0670240041891148,0.35458817751974414,5,0.1574993133544904,-0.3275008201599121,-1.1100006103515625,-0.8350005149841309,-0.5850000381469727,3,-0.06969031115452184,-1.1785682658837473,13.779999732971193,2.0810775979833798,13.56999969482422,-1.4651197863761571,13.609999656677244,-0.06969031115452184
3682,2009-05-29,13.399999618530273,13.734999656677244,13.329999923706055,13.734999656677244,1255311.0,-0.011799468741531816,1.4179085782283445,67.01125524608892,43.97704471073577,58.78843277004223,0.3299448699699443,0.15606931353483233,-0.6743784898561369,-0.18380917137937303,28.521669454332592,0.40499973297118963,0.4242851666353271,-0.18875036239623988,-0.7161159739709486,0.33861524917846886,-0.45243316818359425,0.07493244339111449,0.7020768901098613,28.16898570697503,-19.912404425539457,0.26368280578735465,5,0.3175001144409162,-0.16750001907348633,-0.9499998092651367,-0.6749997138977051,-0.5799999237060529,4,-0.0697760815343168,2.0967698271087936,13.5600004196167,-1.1785682658837473,13.779999732971193,2.0810775979833798,13.56999969482422,-0.0697760815343168
3683,2009-06-01,13.710000038146973,13.739999771118164,13.515000343322756,13.614999771118164,612485.0,0.023134360331474424,1.9032234247426383,-0.28358285436113945,47.016275924675945,56.03149852823282,0.005645151816580096,-0.10704478522378835,-0.9527716282541192,-0.5053693720342753,29.68742820048995,0.3400001525878906,0.41860038537421573,0.08800005912780762,-0.3749356962000512,0.5509358144556664,-0.14346781853612178,0.319467936791737,0.3559934025181626,71.83101429302522,25.47149208246016,0.23146787766392965,6,0.007499694824216974,-0.4050002098083496,-1.260000228881836,-1.010000228881836,-1.244999885559082,0,-0.08278630384564489,1.4179085782283445,13.399999618530273,2.0967698271087936,13.5600004196167,-1.1785682658837473,13.779999732971193,-0.08278630384564489
3684,2009-06-02,13.800000190734865,13.859999656677244,13.579999923706055,13.670000076293945,968609.0,0.006564562533732721,1.240006408715871,1.368418410881914,59.14894117818941,54.26144953789221,-0.09864801954625335,-0.14169658693611886,-0.9978613450460418,-0.6093175704157971,30.83189384659395,0.27999973297118963,0.3802920101534504,0.1382502079010024,-0.22805831200232163,0.5045587278043264,-0.044904052050659615,0.3214044678526644,0.23135350467427074,81.03453945745821,29.098078365610725,0.18315425995166193,6,-0.17250013351440785,-0.495000362396242,-1.3500003814697283,-1.2675004005432147,-1.4899997711181658,1,-0.09782611324716517,1.9032234247426383,13.710000038146973,1.4179085782283445,13.399999618530273,2.0967698271087936,13.5600004196167,-0.09782611324716517
3685,2009-06-03,13.65999984741211,14.039999961853027,13.59000015258789,13.859999656677244,1201122.0,-0.010144952274475316,-1.6470639384037138,-1.5384587169423414,57.676343621800605,52.93972374646974,-0.015104759059568096,0.0027779377283536633,-0.8068814615898816,-0.4907674999088112,30.930105753702144,0.4499998092651367,0.32497703086228924,-0.004500150680541992,-0.3698393224728225,0.3608390211117385,-0.18716973657668134,0.17816943521559736,-0.46000003814697443,46.47885999658826,-10.148846099935476,0.18266958589613982,6,-0.039999961853027344,-0.35500001907348633,-1.2100000381469727,-1.2574996948242188,-1.260000228881836,2,-0.08272328895047498,1.240006408715871,13.800000190734865,1.9032234247426383,13.710000038146973,1.4179085782283445,13.399999618530273,-0.08272328895047498
3686,2009-06-04,13.59000015258789,13.8149995803833,13.520000457763672,13.710000038146973,1066594.0,-0.0051244286680925955,-1.2692303460013425,0.6000000000000053,48.095240257764495,51.791336501239016,0.024556109259346925,0.08335181718075191,-0.7001715998655058,-0.4430025652589009,30.257165328166835,0.2949991226196289,0.24237575437122416,-0.07849984169006419,-0.43842832099562123,0.28142863761549286,-0.2584640813428436,0.10146439796271522,-0.3732003402709978,36.61974857922682,-18.712611375631326,0.17996423965277852,6,0.029999732971191406,-0.2850003242492676,-1.132500410079956,-1.1875,-1.199999809265135,3,-0.08425316003735528,-1.6470639384037138,13.65999984741211,1.240006408715871,13.800000190734865,1.9032234247426383,13.710000038146973,-0.08425316003735528
3687,2009-06-05,13.175000190734865,13.720000267028807,13.100000381469727,13.619999885559082,1630731.0,-0.03053715652637423,-1.0840356338014565,3.708334326745012,36.76470411454355,49.205951593666605,0.4255158241921624,0.4750593121000577,-0.25284930939956674,-0.05383432018570922,29.10906254356793,0.6199998855590803,0.1135531134569483,-0.463249826431273,-0.8808026130306903,-0.04569703983185569,-0.6720262197309825,-0.25447343313156345,0.8649997711181623,7.9787066750132,-42.75046310184925,0.20877639329970876,6,0.3949999809265119,0.16749954223632457,-0.6737504005432147,-0.7725000381469744,-0.6450004577636719,4,-0.01518025095785469,-1.2692303460013425,13.59000015258789,-1.6470639384037138,13.65999984741211,1.240006408715871,13.800000190734865,-0.01518025095785469
3688,2009-06-08,12.704999923706055,13.109999656677244,12.704999923706055,13.0649995803833,1518609.0,-0.03567364403981799,-1.2500006622744526,0.8089885473279989,30.21202229103504,47.08649056217048,0.8422088812542317,0.9122866386283288,0.2375859072226234,0.3998731620590572,27.9577439116533,0.47000026702881037,-0.0007329822036012956,-0.8827500820159919,-1.470739375889984,-0.2947607881419998,-1.176744728952988,-0.5887554350789959,1.316200046539306,0.0,-44.62726375388928,0.29399464693699606,6,0.6675000190734863,0.6374998092651349,-0.21500015258789062,-0.30249977111816406,-0.2049999237060547,0,0.00905153654535562,-1.0840356338014565,13.175000190734865,-1.2692303460013425,13.59000015258789,-1.6470639384037138,13.65999984741211,0.00905153654535562
3689,2009-06-09,12.529999732971193,12.850000381469727,12.460000038146973,12.824999809265135,2251662.0,-0.013774119778492189,1.2608635559486954,0.8194454378561282,23.75886249000247,43.58715181518435,0.9545523395561233,1.034390009478889,0.4310864678482371,0.5581959033505388,26.64560642844222,0.3900003433227539,-0.059039535454932235,-0.990500259399413,-1.7286481536521432,-0.2523523651466828,-1.359574206525778,-0.6214263122730479,1.4385522354125957,4.430360645842877,-34.40774999085466,0.36907394712636465,6,0.7200002670288068,0.8175001144409162,-0.024999856948854315,-0.12749958038330256,0.050000190734861505,1,-0.0051875165018769875,-1.2500006622744526,12.704999923706055,-1.0840356338014565,13.175000190734865,-1.2692303460013425,13.59000015258789,-0.0051875165018769875
3690,2009-06-10,12.65999984741211,12.8100004196167,12.56999969482422,12.604999542236328,1139524.0,0.010375109115033476,-2.8400115966797683,-0.1864416642420738,29.1970795298038,41.76072379095012,0.7252394065113243,0.8943236198535303,0.33372918724320044,0.4083526813337812,26.10885042417764,0.28000068664550604,-0.1301655904879322,-0.8250001430511471,-1.6560680932930119,0.0060678071907176445,-1.2405341181720786,-0.4094661679302156,1.21803900515747,14.760138511563744,-20.666503271686558,0.4155339751209321,6,0.5900001525878906,0.6875,-0.12249994277954102,-0.25749969482421875,0.09000015258789062,2,-0.027646084677240723,1.2608635559486954,12.529999732971193,-1.2500006622744526,12.704999923706055,-1.0840356338014565,13.175000190734865,-0.027646084677240723
3691,2009-06-11,12.649999618530273,12.6850004196167,12.5,12.600000381469727,1720751.0,-0.0007899075041363224,2.083318763410951,0.9090719933416562,31.99999542236496,40.42994053668669,0.6622207455784697,0.9000650265999823,0.37902455303644444,0.3944180886106423,25.741906194697496,0.18500041961669922,-0.1639037002888699,-0.8030003547668461,-1.7113733123835146,0.10537260284982253,-1.2571868335751795,-0.34881387595851265,1.1429569051739499,15.079329037258404,-22.534741545688526,0.4541864788083339,6,0.6000003814697266,0.6975002288818359,0.2050004005432129,-0.1399993896484375,0.125,3,-0.01976284644576498,-2.8400115966797683,12.65999984741211,1.2608635559486954,12.529999732971193,-1.2500006622744526,12.704999923706055,-0.01976284644576498
3692,2009-06-12,12.539999961853027,12.675000190734865,12.5,12.614999771118164,919612.0,-0.0086956252959971,-1.2580708673529262,-1.5000190737773709,29.01962324271564,38.43031246091333,0.7123071871547371,0.9708429129814533,0.5097453410625921,0.4780834066170385,24.867467309285484,0.17500019073486506,-0.24101254612408596,-0.8565000057220455,-1.8450722623659512,0.13207225092186015,-1.3507861340439984,-0.3622138774000927,1.1729791727177616,12.307687793255058,-26.53877288695945,0.4942861283219529,6,0.7100000381469727,0.807499885559082,0.5837497711181641,0.2024998664855957,0.4700002670288086,4,-0.011961692104192512,2.083318763410951,12.649999618530273,-2.8400115966797683,12.65999984741211,1.2608635559486954,12.529999732971193,-0.011961692104192512
3693,2009-06-15,12.109999656677244,12.539999961853027,12.03499984741211,12.53499984741211,1752878.0,-0.03429029557287511,1.3218373668967907,5.666683620919876,25.170079943168787,34.65488343479993,0.9962454121055462,1.3358361054408725,0.9397784007637018,0.8842507487773723,24.01414577771459,0.505000114440918,-0.2890806583570278,-1.2017502784729022,-2.3243990186432395,-0.07910153830256483,-1.7630746485580708,-0.6404259083877335,1.5278007321081155,9.202424554464496,-28.795120226889058,0.561324370085169,6,0.927500247955324,1.0250000953674334,1.0587501525878924,0.6325001716613787,0.8600006103515625,0,0.034682088208183304,-1.2580708673529262,12.539999961853027,2.083318763410951,12.649999618530273,-2.8400115966797683,12.65999984741211,0.034682088208183304
3694,2009-06-16,11.904999732971193,12.149999618530273,11.81999969482422,12.074999809265135,1433882.0,-0.016928152726496393,1.0625014901175294,0.39999999999999,18.057936581175028,30.25283820806375,1.0104283419485505,1.464715982082156,1.135176092753225,1.05719766193962,23.120999336284733,0.3299999237060529,-0.3307689205141866,-1.3107501983642553,-2.5688035487501946,-0.052696847978316086,-1.939776873557225,-0.6817235231712857,1.6045766125043066,8.585856153265963,-24.578247929849418,0.6290266751929696,6,0.9124999046325666,1.1224999427795392,1.3500001430511457,0.8375000953674299,1.4250001907348615,1,0.049979023970990744,1.3218373668967907,12.109999656677244,-1.2580708673529262,12.539999961853027,2.083318763410951,12.649999618530273,0.049979023970990744
3695,2009-06-17,12.039999961853027,12.109999656677244,11.904999732971193,11.925000190734865,1868487.0,0.011339792684576633,-1.6451485879530081,-0.6764689382804736,23.333346718225243,27.5015167036705,0.6944988920267434,1.238035739962168,0.9975860117335884,0.9004238265750217,21.774410048656346,0.20499992370605113,-0.4099721150315254,-1.0772499561309807,-2.3811167564771196,0.22661684421515815,-1.7291833563040502,-0.4253165559579113,1.3006187185573452,25.43353557091953,-5.327161379230851,0.6519334001730699,6,0.7300000190734863,0.9874997138977051,1.2212498188018799,0.7024998664855957,1.1999998092651367,2,0.04485049531261942,1.0625014901175294,11.904999732971193,1.3218373668967907,12.109999656677244,-1.2580708673529262,12.539999961853027,0.04485049531261942
3696,2009-06-18,12.220000267028807,12.274999618530273,11.904999732971193,12.045000076293945,1544090.0,0.014950191507149935,1.596500503608906,1.521743817690287,29.442532851069004,26.687942118839995,0.334950908713461,0.9840493447245766,0.8159057542325066,0.6962821312574885,20.176059125374696,0.36999988555908025,-0.5400418263762656,-0.8182496547698985,-2.1392871274617047,0.5027878179219076,-1.4787683911158016,-0.15773091842399545,0.96855651482295,46.78366552039872,15.046784710785676,0.6605187363459027,6,0.2449994087219256,0.8074994087219256,1.0599994659423828,0.5224995613098162,0.8999996185302752,3,0.043371499295397076,-1.6451485879530081,12.039999961853027,1.0625014901175294,11.904999732971193,1.3218373668967907,12.109999656677244,0.043371499295397076
3697,2009-06-19,12.300000190734865,12.385000228881836,12.149999618530273,12.289999961853027,1217502.0,0.006546638458094778,1.6111134658585173,0.05714410275694393,23.295470554958726,25.91943637038707,0.13162083087354937,0.8491366678183585,0.7455981655347141,0.5908440415101825,19.213103738641884,0.2350006103515625,-0.6667940049039807,-0.6757497310638403,-2.013022237865462,0.6615227757377813,-1.344385984464651,-0.007113477663029499,0.7517008824141378,66.66671081823918,38.34904885435368,0.6686362534008112,6,0.0349998474121076,0.7274994850158674,0.9799995422363246,0.442499637603758,0.8999996185302699,4,0.03861783905932037,1.596500503608906,12.220000267028807,-1.6451485879530081,12.039999961853027,1.0625014901175294,11.904999732971193,0.03861783905932037
3698,2009-06-22,12.300000190734865,12.43000030517578,12.225000381469727,12.3100004196167,1347024.0,0.0,-1.5625014901175183,-0.9999999999996447,20.58824849375621,25.56714592635971,0.07613665070402575,0.7862755075866357,0.7488815641288884,0.5585212560723782,18.166352864065434,0.2049999237060529,-0.772660008816267,-0.6102497577667219,-1.9450451799531479,0.7245456644197041,-1.277647468859934,0.05714795332649025,0.6285307445816599,78.6885271531135,54.68296531492291,0.6673977110932129,6,0.014999866485593927,0.7274994850158674,1.09374952316284,0.442499637603758,0.819999694824217,0,0.05772357944203832,1.6111134658585173,12.300000190734865,1.596500503608906,12.220000267028807,-1.6451485879530081,12.039999961853027,0.05772357944203832
3699,2009-06-23,12.449999809265135,12.670000076293945,12.204999923706055,12.204999923706055,1861635.0,0.012195090748312376,-2.7959213860592214,-24.499427808510756,26.36719062866115,25.252713826232746,-0.09655850795924259,0.5776842765128318,0.6101012716574612,0.3822516158396514,17.629383075439932,0.4650001525878906,-0.8191486583401932,-0.40425014495849787,-1.716284713372536,0.9077844234555403,-1.060267429165517,0.25176713924852123,0.36767800200215994,71.24180806596152,48.01025682113327,0.6560172842070194,6,-0.19749975204467596,0.5774998664855975,0.9725000858306903,0.2925000190734881,1.2600002288818377,1,0.04176710568113373,-1.5625014901175183,12.300000190734865,1.6111134658585173,12.300000190734865,1.596500503608906,12.220000267028807,0.04176710568113373
3700,2009-06-24,12.53499984741211,12.579999923706055,12.279999732971193,12.579999923706055,1174839.0,0.006827312405556674,12.333319204848816,-0.18367386658674098,29.514563250624747,24.97655469603939,-0.22479395971913618,0.4159558838655606,0.5418916816207897,0.2752807381406104,16.801373802471765,0.3000001907348615,-0.8020447632865171,-0.2570001125335697,-1.5004436848663705,0.9864434597992311,-0.8787218986999701,0.3647216736328307,0.18291015221087825,82.35291917707289,58.30268469259832,0.6217217861664004,6,-0.2874999046325666,0.49249982833862305,0.9275000095367414,0.20749998092651367,0.7849998474121112,2,0.06342242409026233,-2.7959213860592214,12.449999809265135,-1.5625014901175183,12.300000190734865,1.6111134658585173,12.300000190734865,0.06342242409026233
3701,2009-06-25,12.614999771118164,12.649999618530273,12.359999656677244,12.539999961853027,1130361.0,0.0063821240271151325,3.000013154173515,-1.666659602424448,37.49999467815837,25.91881818886636,-0.3467446202902451,0.2756622411666072,0.4728656742896469,0.17594719967843275,16.45354928682903,0.2899999618530291,-0.7473659160117876,-0.12975015640258825,-1.321040890106513,1.0615405773013364,-0.7253955232545515,0.465895210449375,-0.7950000762939435,89.42302754649158,60.723348895450954,0.5956453668519623,6,-0.36999988555908203,0.32250022888183594,0.8475000858306867,0.12750005722045898,1.185000419616701,3,0.04954419431944235,12.333319204848816,12.53499984741211,-2.7959213860592214,12.449999809265135,-1.5625014901175183,12.300000190734865,0.04954419431944235
3702,2009-06-26,12.46500015258789,12.774999618530273,12.369999885559082,12.635000228881836,844536.0,-0.011890576397289743,-1.249994701818336,-2.2666734483679414,43.75000620881689,27.98325444060504,-0.2330055511429041,0.37104620681086686,0.6203944317880499,0.3052253340292843,15.77160541797234,0.4049997329711914,-0.7267737293389445,-0.2329998016357422,-1.388879164939846,0.9228795616683616,-0.8109394832877932,0.3449398800163088,-0.6284004592895496,45.61409966403877,12.735352018949861,0.5779396816520518,6,-0.16750049591064453,0.4649996757507324,0.9974997043609601,0.2774996757507324,1.3450002670288086,4,0.05254710990398226,3.000013154173515,12.614999771118164,12.333319204848816,12.53499984741211,-2.7959213860592214,12.449999809265135,0.05254710990398226
3703,2009-06-29,12.574999809265135,12.625,12.43000030517578,12.460000038146973,680137.0,0.008824681534753687,-1.2285776566757243,-0.6764689382804594,51.21294036115209,31.667143749491373,-0.30185121453392405,0.1809318248695586,0.5046378558762985,0.17110135517115133,15.042603690853076,0.19499969482422053,-0.7188639682467084,-0.06625013351440678,-1.1198499603491552,0.9873496933203416,-0.593050046931781,0.4605497799029674,-0.7008641189575169,64.91229537819032,27.260396837913795,0.5267999134173742,6,-0.23500013351440252,0.3550000190734881,0.8949999809265154,0.1675000190734881,1.1100006103515643,0,0.04970179001827946,-1.249994701818336,12.46500015258789,3.000013154173515,12.614999771118164,12.333319204848816,12.53499984741211,0.04970179001827946
3704,2009-06-30,12.449999809265135,12.595000267028807,12.350000381469727,12.574999809265135,1141067.0,-0.009940358003655891,1.9696791048226538,-1.0869586850878379,44.32432153783891,33.999474285004005,-0.1021557257494159,0.21039452530768088,0.6376227553369098,0.27403900076196486,14.108363486824121,0.24499988555908025,-0.69615172832561,-0.1237501144409201,-1.027030015303863,0.7795297864220228,-0.5753900648723906,0.32788983599055044,-0.5398295618286113,34.34345769634558,-5.947809785887095,0.4516399504314711,6,-0.11000013351440252,0.4800000190734881,1.0199999809265154,0.2925000190734881,1.4499998092651385,1,0.053815267996658145,-1.2285776566757243,12.574999809265135,-1.249994701818336,12.46500015258789,3.000013154173515,12.614999771118164,0.053815267996658145
3705,2009-07-01,12.529999732971193,12.649999618530273,12.460000038146973,12.529999732971193,1165738.0,0.006425696781659607,-1.7142915531334462,-0.0,46.875001552205056,35.9364152517969,-0.11771906822211697,0.043634367021264,0.5599320038633007,0.16990270827445286,12.707003015450208,0.1999998092651385,-0.6128370462898509,0.012749814987184749,-0.7318764665789654,0.7573760965533349,-0.35956332579589123,0.38506295577026073,-0.5852363106909202,42.35286461839537,-1.0809658571630933,0.3723131407830755,7,-0.06750011444091975,0.40000009536742986,0.9400000572204572,0.2375001907348615,1.2950000762939418,2,0.09417400880470495,1.9696791048226538,12.449999809265135,-1.2285776566757243,12.574999809265135,-1.249994701818336,12.46500015258789,0.09417400880470495
3706,2009-07-02,12.44499969482422,12.6899995803833,12.425000190734865,12.515000343322756,1011718.0,-0.006783722263241976,-3.818185758997046,-100.0,47.49339599235253,38.62507363372955,0.002853639969739419,0.0405337943971702,0.6433996986841883,0.23569539986911003,11.43061258514896,0.2649993896484357,-0.4837550425906727,-0.015000200271604314,-0.5622613517649437,0.5322609512217351,-0.28863077601827314,0.2586303754750645,-0.4670268246939475,22.352819739523444,-23.984779999902553,0.2736305757466696,7,0.045000076293943536,0.4850001335144025,1.0250000953674299,0.32250022888183416,1.5950002670288068,3,0.07030936291335599,-1.7142915531334462,12.529999732971193,1.9696791048226538,12.449999809265135,-1.2285776566757243,12.574999809265135,0.07030936291335599
3707,2009-07-03,12.975000381469727,13.06999969482422,12.489999771118164,12.539999961853027,1142453.0,0.042587440710499136,-1.1682207672521274,-6.214234138499475,71.67921740381642,44.30184795706957,-0.4708432025732652,-0.5325212686433609,0.1331455301777389,-0.30543636645051997,11.724396902208904,0.625,-0.36546232608757023,0.5250004768371586,0.027723633534970205,1.022277320139347,0.2763620551860644,0.7736388984882527,-0.9651464414034532,86.80563833986315,34.29303843695967,0.248638421651094,7,-0.33750057220458984,-0.045000553131103516,0.4999992847442627,-0.13750076293945312,0.9249992370605469,4,0.06358379845933282,-3.818185758997046,12.44499969482422,-1.7142915531334462,12.529999732971193,1.9696791048226538,12.449999809265135,0.06358379845933282
3708,2009-07-06,12.81999969482422,12.970000267028807,12.649999618530273,12.970000267028807,702526.0,-0.011946102665774894,3.2666590373013165,-0.34482856898565606,73.52184207648911,49.5412536734949,-0.26186102016160007,-0.38837556128418704,0.2979557144541545,-0.16130371515012598,12.484996136540264,0.3250007629394531,-0.2780862494145957,0.3642498016357436,-0.14787966746944115,0.8763792707409284,0.10818506708315034,0.6203145361883369,-0.7465370094724708,65.27774466405474,6.910922847308541,0.2560647345525924,7,-0.14499998092651367,0.11000013351440252,0.6549999713897687,0.01749992370605291,0.9400005340576154,0,0.0772231472979028,-1.1682207672521274,12.975000381469727,-3.818185758997046,12.44499969482422,-1.7142915531334462,12.529999732971193,0.0772231472979028
3709,2009-07-07,12.46500015258789,12.890000343322756,12.460000038146973,12.81999969482422,1312246.0,-0.027691072596487842,-1.3561675332479914,2.366654586838141,59.8152470721317,52.907996320329005,0.10671199328214165,-0.04057563853387691,0.6552956882183718,0.1817708478177842,12.532641875253942,0.430000305175783,-0.1854686757648185,0.012500238418578391,-0.49846893330924047,0.5234694101463973,-0.24298434744533104,0.2679848242824878,-0.3317452466677935,6.201549241421454,-54.00413167435738,0.25548458586390926,7,0.24499988555908203,0.4649996757507324,1.0462496280670166,0.3724994659423828,1.3400001525878888,1,0.09787406755671157,3.2666590373013165,12.81999969482422,-1.1682207672521274,12.975000381469727,-3.818185758997046,12.44499969482422,0.09787406755671157
3710,2009-07-08,12.3100004196167,12.5649995803833,12.270000457763672,12.460000038146973,1078718.0,-0.012434795914463836,-1.565214867397542,0.42253468155295776,52.10280790319939,54.53053112311134,0.2530500646120011,0.09155252414729986,0.8208767659745035,0.32701664758904947,12.45893064515035,0.2949991226196289,-0.08594332011067607,-0.1249995231628418,-0.6299851930681637,0.3799861467424801,-0.37749235811550363,0.12749331178982004,-0.12054082636235464,4.999999999999989,-54.55285171520147,0.25249283495266134,7,0.3599996566772461,0.6199994087219238,1.1562495231628418,0.5274991989135742,1.3899993896484357,2,0.1291632124057298,-1.3561675332479914,12.46500015258789,3.2666590373013165,12.81999969482422,-1.1682207672521274,12.975000381469727,0.1291632124057298
3711,2009-07-09,12.399999618530273,12.619999885559082,12.300000190734865,12.329999923706055,866379.0,0.007311063837995846,-3.923104009859696,-0.4666658189540073,52.325569532437555,55.483371492402526,0.14454645041478642,-0.01911647259577265,0.7449795194465114,0.22688947208877508,12.20532708093362,0.319999694824217,-0.009182035617619988,-0.02250032424926829,-0.5173528093333299,0.47235216083479337,-0.26992656679129823,0.22492591829276165,-0.15770761918173548,16.249910592947536,-40.651458055004504,0.24742624254203044,7,0.2700004577636719,0.41750001907348633,1.062500238418579,0.4375,1.2850008010864258,3,0.11491937375589711,-1.565214867397542,12.3100004196167,-1.3561675332479914,12.46500015258789,3.2666590373013165,12.81999969482422,0.11491937375589711
3712,2009-07-10,12.390000343322756,12.510000228881836,12.300000190734865,12.300000190734865,720205.0,-0.0008063931867041685,-3.6666596024244082,1.2857220708446866,52.083338852287184,55.58008243586198,0.15956853537898752,-0.02206211526954327,0.7663538884795944,0.2314697894265354,11.938018464980907,0.21000003814697088,0.05421645212038051,-0.02499961853027166,-0.5168918060492622,0.4668925689887189,-0.2709457122897678,0.2209464752292245,-0.11999988555908381,17.142845465209568,-35.474055163448114,0.24594609375949528,7,0.27999973297118963,0.379999637603758,1.0724995136260969,0.44749927520751775,1.064999580383299,4,0.13317187835426436,-3.923104009859696,12.399999618530273,-1.565214867397542,12.3100004196167,-1.3561675332479914,12.46500015258789,0.13317187835426436
3713,2009-07-13,12.529999732971193,12.595000267028807,12.300000190734865,12.324999809265135,1137074.0,0.01129938545351905,-1.3137337033352576,2.277773068283005,51.86046532259074,56.417431745278854,0.01398530410003751,-0.13595321804163696,0.6226660313100147,0.08569282166104308,10.789579473268212,0.29500007629394176,0.08586687885557964,0.09399976730346893,-0.37854761771589196,0.5665471523228298,-0.14227392520621152,0.3302734598131494,0.5399999618530273,41.93537470947554,-7.981678424310061,0.23627369250968033,7,0.14000034332275213,-0.06500005722046076,0.926250219345091,0.3949999809265119,1.030000686645506,0,0.10933758298127416,-3.6666596024244082,12.390000343322756,-3.923104009859696,12.399999618530273,-1.565214867397542,12.3100004196167,0.10933758298127416
3714,2009-07-14,12.5,12.614999771118164,12.395000457763672,12.614999771118164,933193.0,-0.0023942325307679813,2.8260826298243575,-0.5609747020348064,49.164680411732895,56.67184050744861,0.05791368002232744,-0.062285416229629575,0.6498421646460031,0.10193779754137466,9.219087495347676,0.2199993133544922,0.10928734914438465,0.03425002098083496,-0.3670933519040567,0.4355933938657266,-0.16642166546161086,0.23492170742328078,0.5545997047424329,65.71426235895815,19.078074369605915,0.20067168644244623,7,0.1700000762939453,-0.055000305175779474,0.8574998378753662,0.44249963760375977,1.0299997329711932,1,0.10080001831054686,-1.3137337033352576,12.529999732971193,-3.6666596024244082,12.390000343322756,-3.923104009859696,12.399999618530273,0.10080001831054686
3715,2009-07-15,12.579999923706055,12.585000038146973,12.449999809265135,12.56999969482422,1180313.0,0.006399993896484268,12.499713904253468,-0.08695868508780569,49.164680411732895,56.85753877626865,-0.015922236117539512,-0.10514653813176977,0.5485472966871949,0.013218981478740233,7.563724179459855,0.1350002288818377,0.1093790271949544,0.08724994659423757,-0.2628848737121796,0.43738476690065475,-0.08781746355897013,0.2623173567474453,0.45950779075622705,87.49999999999993,44.36444317463237,0.17506741015320826,7,0.09000015258789062,-0.13500022888183416,0.71875,0.3624997138977051,1.0950002670288104,2,0.09737681946732812,2.8260826298243575,12.5,-1.3137337033352576,12.529999732971193,-3.6666596024244082,12.390000343322756,0.09737681946732812
3716,2009-07-16,12.75,12.78499984741211,12.510000228881836,12.510000228881836,1016308.0,0.013513519660170559,-1.291665673254973,23.999427808510845,56.73759185042764,55.19735815922545,-0.15433854942065928,-0.24601796964640243,0.3618512166282848,-0.15869211773868486,6.560081458648334,0.27499961853027344,0.1398399453706496,0.2307500362396233,-0.11262747518883742,0.574127547668084,0.059061280525392945,0.4024387919538537,0.2747175639877337,92.78353150765199,47.89763591452414,0.17168875571422992,7,-0.12999963760375977,-0.3050003051757795,0.5487499237060547,0.19249963760375977,1.1599998474121094,3,0.07450978896197147,12.499713904253468,12.579999923706055,2.8260826298243575,12.5,-1.3137337033352576,12.529999732971193,0.07450978896197147
3717,2009-07-17,12.774999618530273,12.890000343322756,12.710000038146973,12.800000190734865,1462627.0,0.00196075439453125,-1.322588584191152,-0.10416915019590818,54.926108952944375,53.131165589942704,-0.23545207186202965,-0.24623165414249115,0.3113976339453721,-0.18563644862678785,5.944103465956577,0.18000030517578303,0.16135403814223181,0.23199968338012766,-0.1132293780476985,0.5772287448079538,0.05938515266621458,0.40461421409404075,0.23522359799240355,80.5083567710856,36.579494858451085,0.1726145307139134,7,-0.19499921798706055,-0.3299999237060529,0.5237503051757812,0.16750001907348633,1.1450004577636719,4,0.07123294154674253,-1.291665673254973,12.75,12.499713904253468,12.579999923706055,2.8260826298243575,12.5,0.07123294154674253
3718,2009-07-20,13.010000228881836,13.039999961853027,12.71500015258789,12.800000190734865,990125.0,0.01839535165313766,1.407410416261943,-8.399809269501526,63.0841315162408,53.49437497262149,-0.49245353977694784,-0.44829802514281525,0.05524443280845759,-0.42011730181745577,5.580215707238032,0.3249998092651367,0.1958760612480912,0.43150029182434047,0.04762664377712156,0.8153739398715594,0.23956346780073012,0.6234371158479508,-0.7100000381469709,95.34887503308292,48.133502928413336,0.19193682402360956,7,-0.35500001907348633,-0.5650005340576154,0.28874969482421875,-0.06750059127807617,0.8400001525878906,0,0.034204434050380206,-1.322588584191152,12.774999618530273,-1.291665673254973,12.75,12.499713904253468,12.579999923706055,0.034204434050380206
3719,2009-07-21,12.970000267028807,13.0649995803833,12.880000114440918,12.954999923706055,1287609.0,-0.0030745550460660187,-1.2424182874317256,0.07143019332336488,60.47621080395703,54.42475307270568,-0.4171542386978295,-0.387195177749577,0.06803281776813819,-0.3735178728984625,5.919216464475446,0.1849994659423828,0.1298559042562868,0.36550030708312775,-0.050798003375359,0.7817986175416145,0.15735115185388437,0.5736494623123711,-0.6552000808715785,84.5529514292712,35.20553603542325,0.2081491552292434,7,-0.2875003814697248,-0.5250005722045863,0.11624956130981623,0.06249952316284357,0.8699998855590838,1,0.04548960219281861,1.407410416261943,13.010000228881836,-1.322588584191152,12.774999618530273,-1.291665673254973,12.75,0.04548960219281861
3720,2009-07-22,13.329999923706055,13.369999885559082,13.0600004196167,13.199999809265135,1822300.0,0.027756333790709853,1.9523753298123079,8.666475936170006,68.63159872886149,56.23653409453056,-0.6897899939120293,-0.7215772675760981,-0.2992760782625652,-0.7291486580104838,6.548238441124571,0.3999996185302752,0.07786419439765346,0.685749959945678,0.15996953322366458,1.2115303866676914,0.4228597465846704,0.9486401733066856,-0.9851917617797827,95.3488397881955,40.82757324460691,0.2628902133610068,7,-0.49499988555908203,-0.692500114440918,-0.4075002670288086,-0.30250024795532227,0.35500049591064453,2,0.015003736714916283,-1.2424182874317256,12.970000267028807,1.407410416261943,13.010000228881836,-1.322588584191152,12.774999618530273,0.015003736714916283
3721,2009-07-23,13.239999771118164,13.4399995803833,13.029999732971193,13.369999885559082,1329422.0,-0.00675169940757725,2.037041484908946,-0.9999999999999863,56.8475380878781,56.765889565151774,-0.5231164719773531,-0.6138239734365154,-0.21520264411775436,-0.625039646042854,7.4717812505293075,0.4099998474121076,0.08094703090560174,0.5644998073577874,-0.024459136888403066,1.1534587516039778,0.27002033523469215,0.8589792794808826,-0.833680105773924,72.60274867399995,21.24961491792093,0.2944794721230949,7,-0.36999988555908203,-0.567500114440918,-0.341249942779541,-0.21250009536743164,0.5749998092651367,3,0.03285501715533368,1.9523753298123079,13.329999923706055,-1.2424182874317256,12.970000267028807,1.407410416261943,13.010000228881836,0.03285501715533368
3722,2009-07-24,13.119999885559082,13.324999809265135,13.020000457763672,13.295000076293945,1010507.0,-0.009063435621868399,1.5957429539598074,1.3461541283057623,57.89475533443652,57.43636623313464,-0.32260142990646123,-0.4661361747626458,-0.11489649595863582,-0.4931620171915867,8.788761720229566,0.30499935150146307,0.11729791080920648,0.41174993515014613,-0.2003153878173496,1.0238152581176418,0.10571727366639827,0.717782596633894,-0.6309858270117168,55.86207622297318,6.011291973360109,0.306032661483748,7,-0.2024998664855957,-0.3250002861022949,-0.3737502098083496,-0.09250020980834961,0.6900005340576172,4,0.060213412251822085,2.037041484908946,13.239999771118164,1.9523753298123079,13.329999923706055,-1.2424182874317256,12.970000267028807,0.060213412251822085
3723,2009-07-27,13.199999809265135,13.34000015258789,13.050000190734865,13.25,1018455.0,0.006097555213709027,1.5217333615288455,0.2857150642230934,72.61541386897247,60.04200328393904,-0.3325369885884779,-0.5237656182159878,-0.21841871989193784,-0.5623749600626642,10.189818207413595,0.28999996185302557,0.1531649249154654,0.46049985885619904,-0.1857842373139693,1.1067839550263674,0.13735781077111575,0.7836419069412823,-0.6349069089708941,57.142857142856826,1.6975908538249485,0.323142048085084,7,-0.2550001144409162,-0.3775000572204572,-0.5187499523162824,-0.17250013351440252,0.5050001144409197,0,0.05454547556307077,1.5957429539598074,13.119999885559082,2.037041484908946,13.239999771118164,1.9523753298123079,13.329999923706055,0.05454547556307077
3724,2009-07-28,13.119999885559082,13.260000228881836,13.0649995803833,13.145000457763672,841637.0,-0.00606060036833489,-1.8888731906837433,0.5000095367067666,76.12906004466896,63.03804546537637,-0.17359684675132137,-0.4121273106271772,-0.16400042382600688,-0.46228362194745465,11.431512820923615,0.19500064849853516,0.19354795776254896,0.34699993133544993,-0.3055287121797523,0.9995285748506522,0.0207356095778497,0.6732642530930502,-0.4849144508577172,23.809437308271324,-36.44638045198718,0.32626432175760084,7,-0.14499998092651367,-0.2975001335144043,-0.44875001907348633,-0.09250020980834961,0.4899997711181623,1,0.055640282185836165,1.5217333615288455,13.199999809265135,1.5957429539598074,13.119999885559082,2.037041484908946,13.239999771118164,0.055640282185836165
3725,2009-07-29,13.710000038146973,13.789999961853027,13.375,13.399999618530273,2022231.0,0.044969524217549184,-1.305557542378943,-12.39973297730307,81.95125650185454,65.83956375997936,-0.6553688334810523,-0.9583259915595033,-0.7792178174092612,-1.0297550991229603,13.311680522881009,0.6700000762939453,0.24412770296687825,0.8780000686645515,0.11410151393367407,1.641898623395429,0.4960507912991119,1.259949346029991,-1.0105214717910531,89.61039282737369,22.805460912891988,0.38194927736543893,7,-0.46000003814697266,-0.679999828338623,-1.070000171661377,-0.6825003623962402,-0.36999988555908203,2,0.009482138153114716,-1.8888731906837433,13.119999885559082,1.5217333615288455,13.199999809265135,1.5957429539598074,13.119999885559082,0.009482138153114716
3726,2009-07-30,13.31999969482422,13.800000190734865,13.279999732971193,13.800000190734865,2236917.0,-0.02844641445934415,1.1666663355300935,-1.5483866005863551,69.13579423234887,67.41841767991319,-0.19669577153215378,-0.5264005773707776,-0.4127165133666679,-0.6169499539221359,15.222636219061226,0.5200004577636719,0.30109287849244737,0.4442497253417983,-0.3265206382306509,1.2150200889142475,0.05886454355557369,0.8296349071280229,-0.5114689889185904,38.46145381586024,-33.19505856098557,0.3853851817862245,7,-0.06249952316284357,-0.28499937057495295,-0.6824998855590838,-0.2925000190734881,0.1599998474121076,3,0.027402457444072548,-1.305557542378943,13.710000038146973,-1.8888731906837433,13.119999885559082,1.5217333615288455,13.199999809265135,0.027402457444072548
3727,2009-07-31,13.800000190734865,13.895000457763672,13.274999618530273,13.324999809265135,2270275.0,0.036036074092190784,-1.1565217968195418,-0.9895831056769466,72.92419220011595,68.51175775589931,-0.5766505390793117,-0.9923009068587003,-0.9030634198676868,-1.0721608228289714,16.206733919068466,0.6200008392333984,0.370758539910911,0.883000230789186,0.008535628104100468,1.7574648334742715,0.44576792944664234,1.3202325321317296,-0.8724931466497274,88.75736840145068,12.790215333328476,0.43723230134254315,7,-0.41249990463257014,-0.7174997329711932,-1.208750247955324,-0.7725005149841326,-0.05000019073486506,4,0.0010869122783423446,1.1666663355300935,13.31999969482422,-1.305557542378943,13.710000038146973,-1.8888731906837433,13.119999885559082,0.0010869122783423446
3728,2009-08-03,13.8100004196167,13.960000038146973,13.65999984741211,13.71500015258789,1344859.0,0.0007246542567838077,-1.9268186026172434,0.2000004015467566,73.8181811876536,69.99419890964339,-0.5154409234183834,-0.9742818582355959,-0.9254414344288673,-1.0557043964239412,17.287272867493456,0.3000001907348633,0.41513899007442845,0.8435004234313972,-0.115809122044217,1.8028099689070114,0.363845650693591,1.3231551961692034,-0.7470442976165668,83.24027465806265,5.729329217970218,0.47965477273780677,8,-0.32000017166137695,-0.695000171661377,-1.1962506771087646,-0.7825007438659668,-0.0950002670288086,0,0.0,-1.1565217968195418,13.800000190734865,1.1666663355300935,13.31999969482422,-1.305557542378943,13.710000038146973,0.0
3729,2009-08-04,13.6850004196167,13.8100004196167,13.56999969482422,13.664999961853027,1392422.0,-0.00905141174524815,-1.2857103931844616,0.21053054258896753,69.76744344747512,70.12040387837823,-0.3110638865495865,-0.7938998246961688,-0.8132374185422542,-0.9102146874221404,18.910663950543128,0.2400007247924787,0.46612670550838153,0.6575004100799564,-0.3224701643395118,1.6374709844994246,0.1675151228702223,1.1474856972896905,-0.4785172710330716,59.854094880094664,-15.71611192899401,0.489985287209734,8,-0.19500017166137695,-0.570000171661377,-1.0500006675720215,-0.6575007438659668,-0.015000343322753906,1,0.001461417864532022,-1.9268186026172434,13.8100004196167,-1.1565217968195418,13.800000190734865,1.1666663355300935,13.31999969482422,0.001461417864532022
3730,2009-08-05,13.899999618530273,14.135000228881836,13.640000343322756,13.640000343322756,1804419.0,0.015710573059638744,-2.8077020419691614,12.99966622162875,70.2464710694181,71.60917420966047,-0.48802695290328124,-0.9314274513418557,-1.045568082226982,-1.1021482411429044,21.193098677999455,0.49499988555908025,0.487766598895675,0.7929996490478519,-0.19978177975009537,1.7857810778457992,0.2966089346488783,1.2893903634468256,-0.5729537676165108,72.6743670268448,-0.6887907208460149,0.4963907143989738,8,-0.32249927520751953,-0.6974992752075195,-1.2649998664855957,-0.872499942779541,0.02500057220459162,2,-0.020863307180701396,-1.2857103931844616,13.6850004196167,-1.9268186026172434,13.8100004196167,-1.1565217968195418,13.800000190734865,-0.020863307180701396
3731,2009-08-06,13.824999809265135,13.920000076293945,13.6899995803833,13.899999618530273,1332347.0,-0.005395669879383003,2.999983414464246,-0.28846160899978507,68.16609110723553,72.75043373997147,-0.3590792136314267,-0.7844137139155656,-0.9820362588225091,-1.0128271620615088,23.663071628960846,0.23000049591064453,0.5228888721551819,0.6467498302459695,-0.3368861830917087,1.6303858435836478,0.15493182357712953,1.1385678369148096,-0.3525221703171191,63.95346516207996,-8.15450412534225,0.49181800666883957,8,-0.23249959945678533,-0.622499465942381,-1.1287500858306867,-0.7975001335144025,0.10500049591064453,3,-0.03508134997240364,-2.8077020419691614,13.899999618530273,-1.2857103931844616,13.6850004196167,-1.9268186026172434,13.8100004196167,-0.03508134997240364
3732,2009-08-07,14.039999961853027,14.104999542236328,13.760000228881836,13.854999542236328,1379210.0,0.0155515483221782,1.1904747487897402,-2.4666785346438385,67.94424693453507,72.23141519170063,-0.4803692928417558,-0.9164487717756344,-1.2010844285381008,-1.210114543484421,26.3772329449601,0.3449993133544922,0.5122683423976042,0.7792500019073483,-0.20279562782590155,1.761295631640598,0.28822718704072336,1.2702728167739732,-0.44826825671692383,83.18580933958532,13.438603318726535,0.4910228148666248,8,-0.440000057220459,-0.8374996185302734,-1.3300001621246338,-1.012500286102295,0.01500034332275213,4,-0.03988606988164045,2.999983414464246,13.824999809265135,-2.8077020419691614,13.899999618530273,-1.2857103931844616,13.6850004196167,-0.03988606988164045
3733,2009-08-10,13.899999618530273,13.970000267028807,13.755000114440918,13.904999732971193,908370.0,-0.009971534451790443,2.1851595447835046,-0.027027584322670398,65.65655333142175,71.06780333467317,-0.25773541973667946,-0.7046781726603033,-1.0768361489765148,-1.05223735535791,28.955793948728903,0.2849998474121094,0.5463379470010352,0.570749664306641,-0.3875123520681498,1.5290116806814318,0.09161865611924469,1.0498806724940373,-0.2104795791199372,58.40701093432975,-9.076280666135546,0.4791310081873957,8,-0.19499969482421875,-0.6974992752075195,-1.1162497997283936,-0.872499942779541,0.3100004196166992,0,-0.010791339758765672,1.1904747487897402,14.039999961853027,2.999983414464246,13.824999809265135,-2.8077020419691614,13.899999618530273,-0.010791339758765672
3734,2009-08-11,13.760000228881836,13.9350004196167,13.699999809265135,13.8100004196167,991736.0,-0.010071898812270663,-1.7646963126686082,9.999809269498641,57.818187366832404,68.38635120855959,-0.01945022811042385,-0.49059585017582563,-0.9574418194781487,-0.8892455379818891,31.506528767145088,0.23500061035156428,0.5885445586490619,0.367750263214111,-0.5243524239157615,1.2598529503439835,-0.07830108035082439,0.8138016067790463,0.375,24.2424067277401,-38.075450119197754,0.44605134356493586,8,-0.05500030517578125,-0.557499885559082,-0.9575004577636719,-0.7325005531311035,0.8249998092651367,1,-0.003270354327428837,2.1851595447835046,13.899999618530273,1.1904747487897402,14.039999961853027,2.999983414464246,13.824999809265135,-0.003270354327428837
3735,2009-08-12,13.80500030517578,13.84000015258789,13.65999984741211,13.710000038146973,750126.0,0.003270354327428615,1.1818223853423113,-1.8999980926586075,60.44363308675298,67.42055552571561,-0.055381292389350634,-0.462846831064736,-1.0184355627862995,-0.9074049877916419,34.119982278938835,0.18000030517578125,0.6035618209398343,0.35150032043456925,-0.47131329102214714,1.1743139318912856,-0.05990648529378895,0.7629071261629274,0.32129991531372326,32.58439487715769,-27.257975394502722,0.4114068057283581,8,-0.10000038146972479,-0.6024999618530256,-0.9850003719329816,-0.777500629425047,0.8599996566772479,2,-0.009779081919412902,-1.7646963126686082,13.760000228881836,2.1851595447835046,13.899999618530273,1.1904747487897402,14.039999961853027,-0.009779081919412902
3736,2009-08-13,13.699999809265135,13.9350004196167,13.640000343322756,13.850000381469727,953061.0,-0.007605975631255757,-1.1851897638768853,-1.5789489534709111,60.78066558654503,66.07127479087438,0.1220228461110704,-0.2983205940665261,-0.9287219589546769,-0.7830871606964909,36.28764291702704,0.29500007629394354,0.6218154596590111,0.19899983406066646,-0.5600273257434818,0.9580269938648147,-0.18051374584140767,0.5785134139627406,0.4076483963012727,12.903133184436113,-45.48290779293527,0.37951357990207457,8,0.1525001525878924,-0.48249959945678533,-0.8999998569488508,-0.6725001335144025,0.8950004577636719,3,0.016423385737389884,1.1818223853423113,13.80500030517578,-1.7646963126686082,13.760000228881836,2.1851595447835046,13.899999618530273,0.016423385737389884
3737,2009-08-14,13.6850004196167,13.800000190734865,13.600000381469727,13.78499984741211,724408.0,-0.00109484597498255,2.0769174338846956,0.6666603088621358,59.23810686383934,64.45126653267282,0.13297808483662976,-0.22308854895807073,-0.9161202021762698,-0.7488212223629525,38.177156057365096,0.1999998092651385,0.5659064855462486,0.13850040435790945,-0.542358984792914,0.8193597935087329,-0.2019292902175014,0.4789300989333203,0.39458891421509,22.972990388506524,-34.10093237570521,0.34042969457541156,8,0.16749954223632812,-0.4675002098083496,-0.9412505626678467,-0.6575007438659668,0.969999313354494,4,0.01790280438777958,-1.1851897638768853,13.699999809265135,1.1818223853423113,13.80500030517578,-1.7646963126686082,13.760000228881836,0.01790280438777958
3738,2009-08-17,13.454999923706055,13.649999618530273,13.420000076293945,13.619999885559082,666993.0,-0.016806758411271328,1.0444455747279902,1.6500090599578474,56.036035478739265,62.925554536146606,0.3434427431702751,0.04422711161086035,-0.6760875674639362,-0.5042087986056458,39.406507396066324,0.2650003433227539,0.5571639746650181,-0.11375007629394496,-0.7482982655929096,0.5207981130050197,-0.43102417094342727,0.20352401835553735,0.5862222939367694,6.796082345555789,-52.2348312483367,0.3172740946494826,8,0.32250022888183594,-0.23749971389770508,-0.7349998950958252,-0.42750024795532227,1.4650001525878906,0,0.044593116675727185,2.0769174338846956,13.6850004196167,-1.1851897638768853,13.699999809265135,1.1818223853423113,13.80500030517578,0.044593116675727185
3739,2009-08-18,13.5600004196167,13.600000381469727,13.404999732971193,13.585000038146973,477918.0,0.007803827313714651,6.090893327784649,0.15151287460624802,46.72490046809148,60.312046691554755,0.2445649357539068,-0.015078811002315007,-0.7639873263256103,-0.5939981258726288,40.60580137009949,0.19500064849853338,0.49340373403737914,-0.03824958801269496,-0.6070460042791339,0.530546828253744,-0.3226477961459153,0.2461486201205254,0.4190995838912368,29.24537468555755,-24.84681771416159,0.28439820813321975,8,0.19499921798706055,-0.2950000762939453,-0.9925005435943604,-0.5325007438659668,1.3099994659423828,1,0.04793507362949234,1.0444455747279902,13.454999923706055,2.0769174338846956,13.6850004196167,-1.1851897638768853,13.699999809265135,0.04793507362949234
3740,2009-08-19,13.529999732971193,13.585000038146973,13.375,13.520000457763672,535020.0,-0.002212439949640821,2.5000039736467747,-0.39997711146722603,55.44041194750547,58.898082340473636,0.24201182453821524,0.03233124967512602,-0.7210728665101662,-0.5427387779825654,41.036220258612644,0.21000003814697266,0.4222988497266833,-0.07825026512145783,-0.6340738780512467,0.47757334780833105,-0.35616207158635227,0.1996615413434366,0.38020823807233306,27.678503004923655,-27.218075037129324,0.27791180646489416,8,0.21000003814697088,-0.23749971389770685,-0.9724998474121112,-0.5025000572204608,1.1450004577636719,2,0.0779748947522041,6.090893327784649,13.5600004196167,1.0444455747279902,13.454999923706055,2.0769174338846956,13.6850004196167,0.0779748947522041
3741,2009-08-20,13.675000190734865,13.739999771118164,13.550000190734865,13.59000015258789,519497.0,0.010716959395817405,-1.3030257492125241,8.500619933236626,46.08150770113842,56.468889092318456,0.08213353226229891,-0.08264644712883218,-0.850885992498414,-0.6643837085914956,41.476501333264096,0.21000003814697088,0.37414212692416093,0.045000171661378374,-0.48352320561906126,0.573523548941818,-0.21926151697884144,0.3092618603015982,0.16027866436256666,70.58824849375637,19.149692970238902,0.2642616886402195,8,-0.0025000572204607607,-0.3524999618530291,-1.117500305175783,-0.6475005149841326,0.8249998092651349,3,0.07239486342303025,2.5000039736467747,13.529999732971193,6.090893327784649,13.5600004196167,1.0444455747279902,13.454999923706055,0.07239486342303025
3742,2009-08-21,13.90999984741211,14.0,13.609999656677244,13.68000030517578,1226055.0,0.01718461816450012,-1.1081051823060202,2.705875753121844,52.74723604845712,55.03452050532239,-0.19360560429382723,-0.26923027412828837,-1.0641083107236948,-0.8813699330444553,42.20135533415193,0.3900003433227557,0.3104223571227944,0.24049983024597132,-0.2437674583403453,0.724767118832288,-0.0016338140471869878,0.48263347453912964,-0.5349998474121094,85.5999755859375,36.606776893266016,0.2421336442931587,8,-0.22249984741210938,-0.4874997138977051,-1.3774998188018799,-0.882500171661377,0.8299999237060547,4,0.04924517808274009,-1.3030257492125241,13.675000190734865,2.5000039736467747,13.529999732971193,6.090893327784649,13.5600004196167,0.04924517808274009
3743,2009-08-24,13.920000076293945,13.984999656677244,13.8100004196167,13.9350004196167,839586.0,0.0007189237233311552,2.0434962889248878,-0.06521901381586535,56.8914819867515,54.93155324086895,-0.22402950930861465,-0.23454966880373185,-1.0379036801661456,-0.8810992772984001,42.928406880991155,0.1749992370605451,0.25607908855077355,0.21450004577636683,-0.22806309808656877,0.6570631896393024,-0.006781526155101858,0.4357816177078355,-0.532500076293946,87.20001220703125,37.94560826952326,0.2212815719314679,8,-0.2325000762939453,-0.49499988555908203,-1.4075000286102295,-0.8925004005432129,0.7100000381469727,0,0.05280169918454014,-1.1081051823060202,13.90999984741211,-1.3030257492125241,13.675000190734865,2.5000039736467747,13.529999732971193,0.05280169918454014
3744,2009-08-25,13.850000381469727,13.859999656677244,13.725000381469727,13.845000267028807,1025581.0,-0.005028713681074604,9.800518826537845,-0.3333333333334518,48.397461761361555,53.59308976026991,-0.15636407601540014,-0.11284149282439415,-0.9251572913343296,-0.8047240851610304,43.53107912495915,0.19499969482421875,0.18167747652270805,0.10800032615661692,-0.2419681063837178,0.45796875869695164,-0.06698389011355133,0.28298454242678517,-0.4502503814697274,76.00006103515625,28.480912923957952,0.1749842162701675,8,-0.16250038146972656,-0.3425002098083496,-1.3000004291534424,-0.8225007057189941,0.7449998855590803,1,0.07725629352731267,2.0434962889248878,13.920000076293945,-1.1081051823060202,13.90999984741211,-1.3030257492125241,13.675000190734865,0.07725629352731267
3745,2009-08-26,13.84000015258789,13.989999771118164,13.670000076293945,13.75,813984.0,-0.0007220381665270503,-1.55999755859375,17.999618538997993,50.50168312151589,52.45098059748889,-0.15743274661947027,-0.09760697857867129,-0.8759973544757074,-0.7855475304293034,43.13535018019275,0.31999969482421875,0.11960146938796257,0.09150009155273509,-0.2607871893654572,0.44378737247092737,-0.08464354890636194,0.2676437320118321,-0.4282451525878912,64.44446328246349,18.21910409306132,0.17614364045909653,8,-0.15250015258789062,-0.2624998092651367,-1.2762503623962402,-0.8125004768371582,0.7899999618530273,2,0.07442194520341783,9.800518826537845,13.850000381469727,2.0434962889248878,13.920000076293945,-1.1081051823060202,13.90999984741211,0.07442194520341783
3746,2009-08-27,13.6850004196167,13.84000015258789,13.595000267028807,13.779999732971193,914761.0,-0.011199402547853898,1.2790670853959463,-1.0555461365659502,37.63068980825509,50.05015648020176,-0.005346690900898565,0.09079485284899036,-0.6886344712551331,-0.6227384753903991,43.03440568679583,0.2449998855590838,0.09273924743700945,-0.08174967765808105,-0.37312154118856533,0.20962218587240322,-0.22743560942332408,0.06393625410716197,-0.2614805196167005,22.222274550065922,-18.529423289949168,0.14568593176524225,8,0.0024995803833007812,-0.10750007629394531,-0.9487504959106445,-0.6575007438659668,0.7100000381469727,3,0.0723419613271663,-1.55999755859375,13.84000015258789,9.800518826537845,13.850000381469727,2.0434962889248878,13.920000076293945,0.0723419613271663
3747,2009-08-28,13.8149995803833,13.854999542236328,13.71500015258789,13.734999656677244,1042167.0,0.009499390338363112,-1.3333439298089456,-0.8421105467103047,47.01754292035781,49.0481017514927,-0.12847694189284198,-0.04007778361342851,-0.7866716533438787,-0.7389037732420114,42.75785867567545,0.1699991226196289,0.05555882266955514,0.04749951362609828,-0.24430958705535843,0.339308614307555,-0.09840503671462919,0.19340406396682575,-0.3799500783833025,55.69609862212016,16.46808694297109,0.14590455034072797,8,-0.12749958038330078,-0.23749923706054688,-1.0437498092651367,-0.7874999046325684,0.7450008392333984,4,0.04958381762018793,1.2790670853959463,13.6850004196167,-1.55999755859375,13.84000015258789,9.800518826537845,13.850000381469727,0.04958381762018793
3748,2009-08-31,13.8100004196167,13.970000267028807,13.755000114440918,13.81999969482422,662214.0,-0.00036186470636601076,-2.5833392938034656,-0.1249910592947766,51.93799194625713,49.62733413795555,-0.07579603261484635,-0.03697431521387884,-0.7491096178222421,-0.7232326395977076,42.44569023500404,0.21500015258788885,0.02370184106636053,0.042500352859496715,-0.24930874782196,0.3343094535409534,-0.10340419748123075,0.18840490320022418,-0.36365190765670086,54.43048671252377,12.757202611113684,0.14590455034072797,8,-0.12250041961669922,-0.2175002098083496,-0.9537506103515625,-0.7825007438659668,1.1899995803833008,0,0.06734245642602787,-1.3333439298089456,13.8149995803833,1.2790670853959463,13.6850004196167,-1.55999755859375,13.84000015258789,0.06734245642602787
3749,2009-09-01,13.704999923706055,13.960000038146973,13.6899995803833,13.90999984741211,824198.0,-0.007603221775539848,-1.297870268164405,20.50147830233303,46.29628321434783,48.61131983427136,0.0580390916753295,0.07336265817881227,-0.6169306620224457,-0.6050286328096472,42.43802402345269,0.2700004577636719,-0.00471395395435259,-0.06350011825561452,-0.35425401870911166,0.22725378219788261,-0.20887706848236398,0.08187683197113493,-0.2475783819852566,27.8480493110603,-14.356319728941052,0.1453769502267489,9,0.07000017166137695,-0.10500001907348633,-0.8212502002716064,-0.6775002479553223,1.6599998474121094,1,0.0674936297617088,-2.5833392938034656,13.8100004196167,-1.3333439298089456,13.8149995803833,1.2790670853959463,13.6850004196167,0.0674936297617088
3750,2009-09-02,13.609999656677244,13.770000457763672,13.5,13.770000457763672,843748.0,-0.006931796246454902,2.3749888241850594,0.7804920030889841,46.64178573360319,48.67357294898967,0.1850396345594536,0.1533871299708771,-0.4980357100636166,-0.4950876786668257,41.45692073885282,0.2700004577636719,-0.008711536932258568,-0.14400038719177388,-0.4360638013914233,0.14806302700787555,-0.2900320942915986,0.0020313199080508326,-0.14172654579086164,23.40416897475982,-21.57688452271676,0.14603170709982466,9,0.14000034332275568,0.09500026702881037,-0.7112498283386213,-0.5824999809265119,1.8450002670288104,2,0.07237330163107747,-1.297870268164405,13.704999923706055,-2.5833392938034656,13.8100004196167,-1.3333439298089456,13.8149995803833,0.07237330163107747
3751,2009-09-03,13.34000015258789,13.699999809265135,13.279999732971193,13.699999809265135,1310217.0,-0.01983831821457016,1.3333359824311863,2.2499865890220354,39.18494641786232,47.16665187892358,0.44982606387651636,0.40600474393929176,-0.20936531345883935,-0.21507860235674414,40.06959701407479,0.42000007629394176,0.004023116396471238,-0.389749908447266,-0.7330385364457133,-0.0464612804488187,-0.5613942224464896,-0.21810559444804234,0.6599998474121094,8.695706257480596,-37.45531006541334,0.17164431399922342,9,0.2949995994567871,0.36499977111816406,-0.20000004768371582,-0.3125004768371582,2.1449995040893537,3,0.09670164520970959,2.3749888241850594,13.609999656677244,-1.297870268164405,13.704999923706055,-2.5833392938034656,13.8100004196167,0.09670164520970959
3752,2009-09-04,13.479999542236328,13.545000076293945,13.25,13.470000267028807,1880302.0,0.010494706750155292,3.2142764695063386,-0.027775790954395554,50.83055257378149,46.49321527748247,0.270905214098601,0.23389219847851095,-0.3238463762279764,-0.350060554209243,38.24506346482342,0.2950000762939453,0.0008852400183805287,-0.22175049781799316,-0.5494904259129036,0.10598943027691732,-0.3856204618654484,-0.05788053377053792,0.5056004524230957,31.944369018841762,-18.392278228919544,0.16386996404745482,9,0.1400003433227539,0.21250057220458984,-0.33374929428100586,-0.4524998664855957,1.9400005340576172,4,0.06787840850145499,1.3333359824311863,13.34000015258789,2.3749888241850594,13.609999656677244,-1.297870268164405,13.704999923706055,0.06787840850145499
3753,2009-09-07,13.75,13.835000038146973,13.449999809265135,13.529999732971193,816836.0,0.020029708229417187,-1.0263163838688452,22.001621363849036,55.68861317978599,47.30334321286297,-0.028771329308383997,-0.050511807690227783,-0.5682111058356423,-0.6156580029703633,36.67551521961497,0.3850002288818377,0.015050770818278991,0.05574994087219309,-0.2595157302896336,0.3710156120340198,-0.10188289470871936,0.21338277645310555,0.20617599487304616,70.42253142759665,16.69846125919993,0.157632835580913,9,-0.13000011444091797,-0.05749988555908203,-0.5149996280670166,-0.8125,1.6099996566772443,0,0.05890912142666904,3.2142764695063386,13.479999542236328,1.3333359824311863,13.34000015258789,2.3749888241850594,13.609999656677244,0.05890912142666904
3754,2009-09-08,13.71500015258789,13.81999969482422,13.670000076293945,13.81999969482422,816384.0,-0.0025454434481534394,1.8571480472297284,-0.47727006723396964,55.522406245178196,47.861201337714334,-0.016690280487605236,-0.020085925682073125,-0.5034239382343166,-0.5688295670098249,35.31420020713757,0.1499996185302752,-0.0035500551931999524,0.023000097274779918,-0.2909292737375413,0.33692946828710113,-0.1339645882313807,0.17996478278094052,0.21292880249023405,79.48720038733846,21.540388881924343,0.1569646855061603,9,-0.10500001907348633,-0.022500038146972656,-0.41249990463256836,-0.7850003242492676,1.8599996566772443,1,0.09369302465298501,-1.0263163838688452,13.75,3.2142764695063386,13.479999542236328,1.3333359824311863,13.34000015258789,0.09369302465298501
3755,2009-09-09,13.670000076293945,13.670000076293945,13.475000381469727,13.609999656677244,1258340.0,-0.003281084636769349,5.4999443693872685,-0.5714350590372461,49.84126599677259,49.217932025327386,0.001854324880540048,0.015053502882590664,-0.43112432778275434,-0.5154955910894472,33.79710649557263,0.23999977111816406,-0.034654461391550484,-0.015249967575073242,-0.3247228732653582,0.2942229381152117,-0.16998642042021572,0.13948648527006924,0.2308117205810536,71.79488015493538,14.809020593186673,0.1547364528451428,9,-0.059999942779541016,0.022500038146972656,-0.36749982833862305,-0.7400002479553223,1.8050003051757812,2,0.12399412475232019,1.8571480472297284,13.71500015258789,-1.0263163838688452,13.75,3.2142764695063386,13.479999542236328,0.12399412475232019
3756,2009-09-10,13.925000190734865,13.984999656677244,13.675000190734865,13.704999923706055,1362774.0,0.018653995100053722,-1.2142840112942421,3.666645474052214,50.47023068179718,49.60156399882065,-0.2408495481867874,-0.23423522562518428,-0.6525587026777497,-0.7620314311048215,32.33342432041965,0.314999580383299,-0.03841386240261002,0.22850012779236017,-0.09906034334723834,0.5560605989319587,0.06471989222256092,0.39228036336215943,-0.6750001907348651,91.83680354170201,36.88126313733848,0.16378023556979926,9,-0.307500362396242,-0.247500419616701,-0.5349998474121112,-0.9475002288818377,1.4600000381469709,3,0.10987430606925153,5.4999443693872685,13.670000076293945,1.8571480472297284,13.71500015258789,-1.0263163838688452,13.75,0.10987430606925153
3757,2009-09-11,13.93000030517578,14.05500030517578,13.8149995803833,13.949999809265135,848223.0,0.0003590746407486911,1.0869583245222154,-0.09090672643018388,50.31447295340661,49.42117299961504,-0.2545946424891987,-0.23182525798928033,-0.6403290432876201,-0.7509477157771673,31.079602565017474,0.2400007247924787,-0.04601015067745173,0.22125024795531978,-0.12242775919145998,0.5649282551020995,0.049411244381930786,0.39308925152870877,-0.665300312042234,79.33885991087487,27.286291301350275,0.17183900357338946,9,-0.27750015258788885,-0.2525005340576154,-0.5325000286102277,-0.9525003433227521,1.6749992370605487,4,0.1116295274540442,-1.2142840112942421,13.925000190734865,5.4999443693872685,13.670000076293945,1.8571480472297284,13.71500015258789,0.1116295274540442
3758,2009-09-14,14.05500030517578,14.06999969482422,13.899999618530273,13.93000030517578,729323.0,0.008973438425091462,1.1935666469776738,-6.250154975919126,56.23100621135292,50.525031110393385,-0.3812825796122148,-0.3262995271587936,-0.7412946180170028,-0.8632050155560069,30.73006621360393,0.1700000762939471,-0.015373427497152647,0.3162502288818345,-0.038727695085587044,0.6712281528492561,0.13876126689812374,0.4937391908655453,-0.7586882995605446,97.47909126753822,46.45406360836128,0.1774889619837105,9,-0.3950004577636701,-0.3950004577636701,-0.6537501811981183,-1.0775003433227521,1.8299999237060565,0,0.09711844478690645,1.0869583245222154,13.93000030517578,-1.2142840112942421,13.925000190734865,5.4999443693872685,13.670000076293945,0.09711844478690645
3759,2009-09-15,14.210000038146973,14.274999618530273,13.885000228881836,14.119999885559082,1389569.0,0.011028084639323366,2.5454600625959096,0.720001220703125,60.335203567065484,52.04652198077808,-0.5108344481883123,-0.45334957408989496,-0.858518830261426,-1.0061877621159692,30.62379766982506,0.3899993896484375,-0.005929432739103291,0.43874998092651296,0.03676951204389134,0.8407304498091346,0.23775974648520304,0.6397402153678229,-0.8672667711791995,91.87504470352621,40.78989266640642,0.2009902344413107,9,-0.44750022888183594,-0.44750022888183594,-0.7562499046325684,-1.2325000762939453,1.9849996566772496,1,0.08092889623104016,1.1935666469776738,14.05500030517578,1.0869583245222154,13.93000030517578,-1.2142840112942421,13.925000190734865,0.08092889623104016
3760,2009-09-16,14.585000038146973,14.734999656677244,14.289999961853027,14.34000015258789,1567371.0,0.026389866220500213,-1.5797063791087333,2.7222163353537066,72.38806890753432,55.73575781296386,-0.8191260064203121,-0.7855338000986656,-1.185610058203924,-1.3619183473752798,31.003921764365483,0.5249996185302717,0.005975631736227172,0.7609999656677253,0.23466598268814565,1.287333948647305,0.4978329741779355,1.0241669571575152,-1.1676854630542,85.84908546185763,29.827728693906906,0.2631669914897895,9,-0.5925002098083496,-0.5925002098083496,-1.1312499046325684,-1.6075000762939453,1.0600004196166992,2,0.06787794093444122,2.5454600625959096,14.210000038146973,1.1935666469776738,14.05500030517578,1.0869583245222154,13.93000030517578,0.06787794093444122
3761,2009-09-17,14.664999961853027,14.75,14.539999961853027,14.75,955803.0,0.005485082173247502,3.941175150624376,-0.3469390932693917,71.68369332933699,58.05277345247003,-0.7726628885960825,-0.8301234445819468,-1.2186852157265537,-1.42087033824496,30.99217476794967,0.21000003814697266,0.03990009410646067,0.7914999008178718,0.1504554710230792,1.4325443306126644,0.4709776859204755,1.112022115715268,-1.1159168786018068,90.9090909090909,33.407114436824756,0.3205222148973963,9,-0.565000057220459,-0.6649999618530273,-1.211249828338623,-1.6875,0.8000001907348633,3,0.05523357802411821,-1.5797063791087333,14.585000038146973,2.5454600625959096,14.210000038146973,1.1935666469776738,14.05500030517578,0.05523357802411821
3762,2009-09-18,14.595000267028807,14.6850004196167,14.494999885559082,14.645000457763672,1046230.0,-0.004773248892349535,1.9230825661152477,0.588237274063457,69.38271593309861,59.57434042506032,-0.5899018955829707,-0.7443364952962437,-1.1012843144164073,-1.331453118445042,30.294670801705216,0.1900005340576172,0.08314461079404367,0.6872501850128163,-0.030601045537350657,1.4051014155629833,0.32832456973773283,1.0461758002878998,-0.9018071537677326,82.0809509844345,23.19116910719896,0.3589256152750837,9,-0.48250007629394354,-0.5950002670288068,-1.0600001811981183,-1.6175003051757795,0.4949998855590838,4,0.054128122466547524,3.941175150624376,14.664999961853027,-1.5797063791087333,14.585000038146973,2.5454600625959096,14.210000038146973,0.054128122466547524
3763,2009-09-21,14.654999732971193,14.9399995803833,14.510000228881836,14.760000228881836,995355.0,0.004110960249718465,-1.1772146397641645,2.100001907341247,73.98991127450955,61.62628542831936,-0.5677297372555064,-0.7867873046676408,-1.1167213539199938,-1.3798717818839332,29.724509708085336,0.42999935150146484,0.17102628444950696,0.71049966812134,-0.08142604642228335,1.5024253826649634,0.31453681084952834,1.1064625253931517,-0.8349897933014478,72.9857798484427,9.749339006735077,0.39596285727181135,9,-0.4474997520446795,-0.5599999427795428,-1.1199996471405047,-1.6774997711181658,0.7400007247924787,0,0.06482428021665543,1.9230825661152477,14.595000267028807,3.941175150624376,14.664999961853027,-1.5797063791087333,14.585000038146973,0.06482428021665543
3764,2009-09-22,14.920000076293945,14.970000267028807,14.71500015258789,14.71500015258789,923005.0,0.018082589433730867,-1.4878069204216464,-1.9523710048047123,80.46514495636828,65.02893864605221,-0.7194871100500819,-1.019801571336064,-1.332194033938249,-1.630994102700484,29.610756473498096,0.31500053405761363,0.24093490536451334,0.9220000267028805,0.020029060049081338,1.8239709933566797,0.4710145433759809,1.37298551002978,-0.9431915869243017,92.64703407420728,23.36529329730736,0.4509854833268998,9,-0.5974998474121094,-0.809999942779541,-1.4224998950958252,-1.942500114440918,-0.02999973297118963,1,0.06467829407864123,-1.1772146397641645,14.654999732971193,1.9230825661152477,14.595000267028807,3.941175150624376,14.664999961853027,0.06467829407864123
3765,2009-09-23,14.869999885559082,15.039999961853027,14.770000457763672,14.854999542236328,899370.0,-0.0033512192010177744,-1.9189370312137537,0.0731724336847198,89.63731210015455,69.38083658142526,-0.5379357374399998,-0.9367052596477699,-1.234805064585025,-1.5768460258008066,29.220287727137407,0.26999950408935547,0.28670721327454984,0.8204998493194573,-0.15787097600183309,1.7988706746407477,0.331314436658813,1.3096852619801016,-0.7342807117639722,68.80732981727952,-7.801958821942733,0.489185412660645,9,-0.44250011444091797,-0.7249999046325684,-1.3599998950958252,-1.8924999237060547,0.5850000381469727,2,0.08910556956707882,-1.4878069204216464,14.920000076293945,-1.1772146397641645,14.654999732971193,1.9230825661152477,14.595000267028807,0.08910556956707882
3766,2009-09-24,14.675000190734865,14.875,14.5600004196167,14.875,1102618.0,-0.013113631225618927,2.1499988079059675,-13.333015449170205,80.10077720866929,72.6904259431211,-0.2518446328676607,-0.6996034580215813,-0.9991858997214376,-1.377273380199851,28.872482935234096,0.3149995803833008,0.3371725564562684,0.5760001659393321,-0.4246449403642032,1.5766452722428674,0.07567761278756535,1.076322719091099,-0.37651047508932933,33.027574307842855,-47.19782270690459,0.5003225531517673,9,-0.21250009536743342,-0.5300002098083514,-1.1587502956390399,-1.6975002288818377,0.5199995040893555,3,0.06609882483280782,-1.9189370312137537,14.869999885559082,-1.4878069204216464,14.920000076293945,-1.1772146397641645,14.654999732971193,0.06609882483280782
3767,2009-09-25,14.5,14.755000114440918,14.350000381469727,14.720000267028807,872268.0,-0.011925055431709741,1.7931019741060947,1.1000023841880657,69.84127624875867,74.20267816949952,0.013983447052751785,-0.4960881932966785,-0.7855682067033776,-1.2029825529974296,28.15766899972018,0.4049997329711914,0.4057318620042665,0.3667499542236321,-0.6398403231194294,1.3733402315666936,-0.13654518444789865,0.8700450928951629,0.5399999618530273,21.73908836972732,-57.259073154191434,0.5032951386715305,9,-0.03749990463256836,-0.35500001907348633,-1.0024998188018799,-1.5225000381469727,0.6549997329711932,4,0.06655173466123387,2.1499988079059675,14.675000190734865,-1.9189370312137537,14.869999885559082,-1.4878069204216464,14.920000076293945,0.06655173466123387
3768,2009-09-28,14.739999771118164,14.75,14.21500015258789,14.425000190734865,716350.0,0.016551708352976924,2.19402857606477,-1.4318145365798713,74.46300607347342,75.77243400354484,-0.13257209906080014,-0.6986632082901352,-0.9909413791229795,-1.4412654443189794,26.92529035668141,0.5349998474121094,0.46689464665645986,0.5602497577667229,-0.4691316511946457,1.5896311667280916,0.04555905328603771,1.0749404622474081,0.2862001991271974,63.63633210993267,-14.667943337756085,0.5146907044806847,9,-0.11249971389770508,-0.5949997901916504,-1.184999704360962,-1.7624998092651367,0.5100002288818359,0,0.023744938053223308,1.7931019741060947,14.5,2.1499988079059675,14.675000190734865,-1.9189370312137537,14.869999885559082,0.023744938053223308
3769,2009-09-29,14.630000114440918,14.789999961853027,14.524999618530273,14.710000038146973,788278.0,-0.0074626633911338836,1.2083383003918016,-0.2539683500806854,72.22223448655868,75.75400795676977,0.04835492167831568,-0.5436868021921697,-0.845589888299557,-1.3327258617388615,26.036411575227707,0.2650003433227539,0.5320915357460194,0.4040000915527351,-0.6186672302419893,1.4266674133474595,-0.10733356934462712,0.9153337524500973,0.36375186309814467,50.30303730890385,-27.633917014602687,0.511333660897362,9,-0.0025000572204589844,-0.4850001335144043,-1.0737500190734863,-1.6525001525878906,0.4549999237060547,1,0.05228983850571822,2.19402857606477,14.739999771118164,1.7931019741060947,14.5,2.1499988079059675,14.675000190734865,0.05228983850571822
3770,2009-09-30,14.595000267028807,14.69499969482422,14.43000030517578,14.6899995803833,1464364.0,-0.0023923340490997758,4.047629427792812,1.1874925494123199,67.26805542719711,75.26338152319867,0.09490248981525973,-0.4544072379044959,-0.7865216703152722,-1.291341021857642,25.982501526625946,0.26499938964844105,0.58127569320534,0.31975021362304545,-0.672426931155707,1.3119273584017979,-0.17633835876632986,0.8158387860124208,0.36760163751220887,57.57578822645408,-17.834460859661164,0.4960885723893758,9,0.03249979019165217,-0.45000028610229315,-0.9975001811981183,-1.6175003051757795,-0.030000686645506036,2,0.02021240636496424,1.2083383003918016,14.630000114440918,2.19402857606477,14.739999771118164,1.7931019741060947,14.5,0.02021240636496424
3771,2009-10-01,14.630000114440918,14.795000076293945,14.529999732971193,14.645000457763672,957244.0,0.002398071036091576,-1.4651067887955176,0.15789949203926865,67.76650741421884,75.0838027988787,0.060810701626834884,-0.4087659495978748,-0.7936487903897387,-1.3184101620111637,27.034271395979093,0.26500034332275213,0.6144585052793126,0.2902500629425049,-0.6093315702505162,1.189831696135526,-0.15954075365400477,0.7400408795390145,0.3026977200219729,71.5517269728729,-3.2227158934773854,0.44979081659651027,10,-0.0025000572204589844,-0.4850001335144043,-0.997499942779541,-1.6525001525878906,0.1750001907348615,3,0.056390963965256446,4.047629427792812,14.595000267028807,1.2083383003918016,14.630000114440918,2.19402857606477,14.739999771118164,0.056390963965256446
3772,2009-10-02,14.395000457763672,14.710000038146973,14.300000190734865,14.59000015258789,824325.0,-0.01606286089125064,-1.1298680710028788,12.99968211583699,58.17308838551955,73.32637803343538,0.29553563378729564,-0.10719806958183575,-0.5290639008167624,-1.0828333138499993,27.969646798561243,0.4099998474121076,0.5825911852111609,0.009500360488891246,-0.7939060884772253,0.8129068094550078,-0.39220286399416615,0.41120358497194864,0.5089894694242183,31.0345394574579,-39.179706544068665,0.40170322448305806,10,0.2324995994567871,-0.2500004768371582,-0.7625002861022949,-1.3750004768371582,0.2949991226196289,4,0.055574797611700255,-1.4651067887955176,14.630000114440918,4.047629427792812,14.595000267028807,1.2083383003918016,14.630000114440918,0.055574797611700255
3773,2009-10-05,14.5600004196167,14.664999961853027,14.3100004196167,14.4399995803833,1091261.0,0.011462310288711253,1.151512874606248,-0.6153898822332642,58.373221897840835,70.87171991582122,0.1292331178435866,-0.21966579413507148,-0.6645303636170841,-1.2484463264604848,28.016890943635488,0.3549995422363281,0.5503830963072467,0.13400030136108398,-0.614293067159112,0.88229366988128,-0.2401463828990149,0.5081469856211829,0.31642991658719133,52.52531090753193,-14.331462389948129,0.37414668426009823,10,0.06749963760375977,-0.41500043869018555,-0.9275002479553223,-1.5400004386901855,0.10499954223632812,0,0.04086533627793387,-1.1298680710028788,14.395000457763672,-1.4651067887955176,14.630000114440918,4.047629427792812,14.595000267028807,0.04086533627793387
3774,2009-10-06,15.0,15.050000190734865,14.420000076293945,14.43000030517578,1266172.0,0.030219750529024036,-1.1355930559596608,4.749964237463259,59.628779131903215,67.53743847490439,-0.33327221487403413,-0.5886402926390737,-1.0666956633799423,-1.6868259403748542,28.435971296302874,0.6300001144409197,0.5377024933544163,0.5097498893737793,-0.20123501211429407,1.2207347908618527,0.15425743862974173,0.8652423401178169,-0.7849998474121094,93.33330790201799,27.68597537316208,0.35549245074403696,10,-0.36749982833862305,-0.8499999046325684,-1.3599998950958252,-1.8575000762939453,-0.3050003051757795,1,0.016666666666666607,1.151512874606248,14.5600004196167,-1.1298680710028788,14.395000457763672,-1.4651067887955176,14.630000114440918,0.016666666666666607
3775,2009-10-07,15.364999771118164,15.479999542236328,14.920000076293945,14.970000267028807,1682716.0,0.024333318074544197,-1.2626246279224345,0.6929819571415196,64.34427206634449,65.78671568131276,-0.693612943048036,-0.8644656160553659,-1.4078601421079817,-2.0510207721554146,30.05080728317494,0.5599994659423828,0.5201410011128651,0.7899996757507317,0.08664703983739308,1.4933523116640703,0.4383233577940633,1.1416759937074001,-1.1332996177673333,90.25425132888122,26.653874471482922,0.3516763179566691,10,-0.5174999237060547,-1.0,-1.677499771118164,-2.1949996948242188,-0.5450000762939435,2,-0.018223217516573742,-1.1355930559596608,15.0,1.151512874606248,14.5600004196167,-1.1298680710028788,14.395000457763672,-0.018223217516573742
3776,2009-10-08,15.454999923706055,15.645000457763672,15.260000228881836,15.270000457763672,1397072.0,0.0058574782901763545,-2.7561011918607354,0.46835366633911524,67.47968110037041,65.52431622038073,-0.7390539721910017,-0.8790334092531538,-1.4599149602774002,-2.136331365165045,30.918577881348252,0.38500022888183594,0.46227389488076653,0.8034998416900638,0.06583592130520621,1.5411637620749215,0.434667881497635,1.1723318018824926,-1.1733677947998036,85.87356904565226,23.594211264368063,0.3688319601924284,10,-0.5249996185302734,-1.0074996948242188,-1.7274999618530273,-2.2849998474121094,-0.7299995422363281,3,-0.05758656407093243,-1.2626246279224345,15.364999771118164,-1.1355930559596608,15.0,1.151512874606248,14.5600004196167,-0.05758656407093243
3777,2009-10-09,15.484999656677244,15.529999732971193,15.350000381469727,15.425000190734865,897373.0,0.0019411021105975035,1.3999974568619888,0.3243223737795319,67.07819899075281,64.70378210007843,-0.6868695204153994,-0.8290702047705221,-1.466312626830744,-2.1574276950585993,31.646730565755014,0.17999935150146662,0.39336973755823657,0.7557496070861802,0.010524562143084282,1.5009746520292762,0.38313708461463314,1.1283621295577273,-1.1215654280395473,88.01492160940202,25.970800280800105,0.37261252247154797,10,-0.5124993324279767,-1.0374994277954084,-1.814999818801878,-2.2824993133544904,-0.7349996566772443,4,-0.043913423737677926,-2.7561011918607354,15.454999923706055,-1.2626246279224345,15.364999771118164,-1.1355930559596608,15.0,-0.043913423737677926
3778,2009-10-12,15.420000076293945,15.734999656677244,15.395000457763672,15.53499984741211,1139111.0,-0.004197583585691,-3.121227183927291,-1.9166799122612954,61.210774221856525,63.48028651511153,-0.5758218692023025,-0.6920465410117931,-1.3783020439411935,-2.0847703122760883,32.50131971059667,0.33999919891357244,0.35769235450839787,0.6225000381469723,-0.1126796261009666,1.3576797023949112,0.25491020602300374,0.9900898702709409,-0.9796718739086892,76.04565164260492,17.13429458029762,0.3675898321239694,10,-0.4025001525878906,-0.8275003433227557,-1.7637500762939453,-2.2174997329711914,-0.5500001907348633,0,-0.047341147360493,1.3999974568619888,15.484999656677244,-2.7561011918607354,15.454999923706055,-1.2626246279224345,15.364999771118164,-0.047341147360493
3779,2009-10-13,15.359999656677244,15.520000457763672,15.239999771118164,15.460000038146973,696686.0,-0.003891077776902452,1.5454466638923567,0.8695702652049314,60.937505321848306,62.77689205896166,-0.44855126363589903,-0.5707355001440231,-1.291483654775357,-2.0167445609109578,32.65863641624376,0.2800006866455078,0.3635046280907197,0.504999637603758,-0.21646787614904817,1.2264671513565641,0.1442658807273549,0.8657333944801611,-0.8160977379486294,53.987706371132695,-3.520195253517123,0.36073375687640286,10,-0.34249973297118963,-0.754999637603758,-1.7037496566772443,-2.1574993133544904,-0.47999954223632635,1,-0.04524737697647596,-3.121227183927291,15.420000076293945,1.3999974568619888,15.484999656677244,-2.7561011918607354,15.454999923706055,-0.04524737697647596
3780,2009-10-14,15.574999809265135,15.760000228881836,15.4350004196167,15.529999732971193,955939.0,0.013997406080307195,-1.7659710893049907,-0.44999904632927806,69.91151077315183,63.01522576550977,-0.5698446736738898,-0.7460129865919374,-1.4835457160304575,-2.225740793439554,32.01899280645317,0.4000005722045916,0.3423097977679159,0.6704998016357404,-0.10666681390641308,1.447666417177894,0.28191649386466366,1.0590831094068172,-0.9358100715006294,64.42302754649124,3.6607896557089674,0.3885833077710763,10,-0.5449995994567853,-0.9574995040893537,-1.9237496852874738,-2.372499465942381,-1.0900001525878906,2,-0.05650081060787082,1.5454466638923567,15.359999656677244,-3.121227183927291,15.420000076293945,1.3999974568619888,15.484999656677244,-0.05650081060787082
3781,2009-10-15,15.475000381469727,15.579999923706055,15.385000228881836,15.545000076293945,817710.0,-0.0064205090863578285,1.7857220708446866,-1.5555461365660535,72.31124647336517,64.58613221971484,-0.3770249357438171,-0.6136827770954731,-1.3588794273033926,-2.1167452226416827,31.24983474092517,0.19499969482421875,0.3334515488654599,0.5300003528594974,-0.27840914799926075,1.3384098537182556,0.12579560243011834,0.9342051032888765,-0.7237295945934878,45.19238528408466,-19.65893609989164,0.40420475042937926,10,-0.440000057220459,-0.757500171661377,-1.8237502574920654,-2.2725000381469727,-0.8400001525878906,3,-0.042326376122731824,-1.7659710893049907,15.574999809265135,1.5454466638923567,15.359999656677244,-3.121227183927291,15.420000076293945,-0.042326376122731824
3782,2009-10-16,15.385000228881836,15.604999542236328,15.220000267028807,15.520000457763672,717366.0,-0.005815841703995073,1.5245986729786805,1.92858310626703,65.84769313681844,65.41662902404569,-0.14731703544524954,-0.4864012644277942,-1.2516808041382372,-2.015626186340839,30.429783356156705,0.3849992752075213,0.3467474233894805,0.40050020217895543,-0.41308749519598287,1.2140878995538937,-0.006293646508513717,0.8072940508664246,-0.532856497805037,30.55555064982336,-33.02638710223901,0.4067938486874693,10,-0.2950000762939453,-0.5975003242492676,-1.7375004291534424,-2.182499885559082,-0.4700002670288086,4,-0.042898916970641965,1.7857220708446866,15.475000381469727,-1.7659710893049907,15.574999809265135,1.5454466638923567,15.359999656677244,-0.042898916970641965
3783,2009-10-19,15.604999542236328,15.649999618530273,15.385000228881836,15.385000228881836,610241.0,0.014299597665360597,-1.4090928794985391,-1.6296217804716089,72.72728485283389,66.87201854859353,-0.22740902288713727,-0.6657111410769936,-1.447057320444486,-2.2280642724082202,29.12492042028904,0.2649993896484375,0.3656884305609065,0.5729995250701911,-0.26998610814657553,1.4159851582869578,0.1515067084618078,0.9944923416785745,-0.6620701613790256,71.29616711200914,5.785257229702111,0.42149281660838345,10,-0.2649993896484375,-0.7824993133544922,-1.9399995803833008,-2.402499198913574,-0.7349996566772461,0,-0.05479010364096426,1.5245986729786805,15.385000228881836,1.7857220708446866,15.475000381469727,-1.7659710893049907,15.574999809265135,-0.05479010364096426
3784,2009-10-20,15.885000228881836,16.059999465942386,15.550000190734865,16.0,1451575.0,0.017943011525739516,3.3404433189671505,-0.5227278638495617,76.98746456139936,68.27681771471075,-0.4119963237146287,-0.9167098153419317,-1.6941606195866008,-2.5002358241819636,27.962847233040154,0.5099992752075213,0.43901756959451177,0.8047502040863037,-0.11794285707572172,1.727443265248331,0.343403673505291,1.2660967346673164,-0.8603637632220806,79.16673762464448,12.129443506282044,0.4613465305810134,10,-0.24500036239624023,-0.9125003814697248,-2.2250003814697266,-2.682499885559082,-1.0,1,-0.06389677864009702,-1.4090928794985391,15.604999542236328,1.5245986729786805,15.385000228881836,1.7857220708446866,15.475000381469727,-0.06389677864009702
3785,2009-10-21,16.194999694824222,16.260000228881836,15.9399995803833,15.984999656677244,1542738.0,0.019515232072754518,-1.133336300318209,-1.8260909226610518,79.36211487543365,69.5970881341622,-0.6614358954391548,-1.1830073612646839,-1.9684329131902807,-2.798288634254643,26.725567637523852,0.375,0.5173213083575305,1.0484996795654329,0.006775169528467018,2.0902241896023988,0.5276374245469508,1.569361934583915,-1.046119669130551,93.74994841905587,26.1566382047249,0.5208622550184826,10,-0.45499944686890004,-0.957499504089359,-2.4324998855590856,-2.9224996566772496,-1.7399997711181676,2,-0.08119787620641739,3.3404433189671505,15.885000228881836,-1.4090928794985391,15.604999542236328,1.5245986729786805,15.385000228881836,-0.08119787620641739
3786,2009-10-22,15.645000457763672,16.049999237060547,15.550000190734865,16.049999237060547,1400797.0,-0.03396105263505034,1.469138535151826,-1.9285652653711347,70.97317100802172,70.02986280274763,-0.09124628715746397,-0.586692130792958,-1.3849759283771803,-2.2383019797089414,25.942270664166145,0.6449995040893572,0.5533390509276614,0.45000042915344274,-0.5896146682547325,1.4896155265616198,-0.06980711955064578,0.9698079778575313,-0.34056360362365723,40.86540445420952,-30.057211382433458,0.5198075487040885,10,0.09499979019165039,-0.4075002670288086,-1.6525006294250488,-2.142500400543213,-1.050000190734865,3,-0.07414514331386857,-1.133336300318209,16.194999694824222,3.3404433189671505,15.885000228881836,-1.4090928794985391,15.604999542236328,-0.07414514331386857
3787,2009-10-23,15.46500015258789,15.779999732971193,15.43000030517578,15.75,1093822.0,-0.011505292419883406,1.0289862283626068,0.7037054479692563,65.10851993148822,70.46294565937339,0.09568058286541614,-0.3485605025410017,-1.172436119301306,-2.0426331896958576,25.871572203662762,0.3499994277954137,0.5429337194101507,0.22175011634826625,-0.7705477621624475,1.2140479948589817,-0.2743988229070915,0.717899055603624,0.7950000762939453,9.142848423549108,-61.4587127321268,0.4961489392553577,10,0.27500009536743164,-0.22749996185302734,-1.4150002002716064,-1.9549999237060547,-0.9650001525878906,4,-0.053669571000111715,1.469138535151826,15.645000457763672,-1.133336300318209,16.194999694824222,3.3404433189671505,15.885000228881836,-0.053669571000111715
3788,2009-10-26,15.09000015258789,15.595000267028807,15.0600004196167,15.585000038146973,1258864.0,-0.02424830237956699,1.0776679252690267,1.7368426336148626,51.535839621186035,69.41831613707758,0.4681816489943049,0.05692359046027384,-0.7611685162436643,-1.6464816778485947,25.95496262564836,0.5349998474121076,0.506183405611278,-0.17074990272521973,-1.1376996714856773,0.7961998660352396,-0.6542247871054485,0.31272498165500906,1.1534000778198248,2.4999781449601084,-62.531744129884586,0.48347488438022934,10,0.570000171661377,0.14750003814697266,-1.033750057220459,-1.565000057220459,-0.22500038146972656,0,-0.011597096684247021,1.0289862283626068,15.46500015258789,1.469138535151826,15.645000457763672,-1.133336300318209,16.194999694824222,-0.011597096684247021
3789,2009-10-27,15.395000457763672,15.654999732971193,15.0600004196167,15.0600004196167,1352372.0,0.02021208098685645,-2.5522343020955316,-0.6767679102967951,50.52266024060515,67.26399941123907,0.18849007398158868,-0.19797661128274235,-1.0289943264609533,-1.925547920883945,25.984670164079166,0.594999313354494,0.47480101018989274,0.09600038528442312,-0.8253404818716525,1.017341252440497,-0.3646700482936147,0.556670818862461,0.8010637802124023,27.916674282816935,-32.52317880059173,0.46067043357803705,10,0.2649998664855957,-0.1575002670288086,-1.2437505722045898,-1.7750005722045898,-0.40000057220458984,1,-0.0341020173169162,1.0776679252690267,15.09000015258789,1.0289862283626068,15.46500015258789,1.469138535151826,15.645000457763672,-0.0341020173169162
3790,2009-10-28,14.890000343322756,15.404999732971193,14.885000228881836,15.404999732971193,1548403.0,-0.032802864529065,1.0194179431720611,-1.5373114358348066,41.400307904816046,63.82945068140027,0.6549830566182973,0.34810485602450036,-0.4909542451877318,-1.3993627387722842,26.225029551531343,0.5199995040893572,0.45515579690563257,-0.42374973297119034,-1.306263071974202,0.45876360603181965,-0.8650064024726962,0.017506936530315542,1.2606213419189434,0.4291947380055389,-54.44738490037485,0.4412566695015051,10,0.6824998855590803,0.3474998474121076,-0.6737501621246356,-1.2550001144409197,0.15499973297118963,2,-0.0003358035141457494,-2.5522343020955316,15.395000457763672,1.0776679252690267,15.09000015258789,1.0289862283626068,15.46500015258789,-0.0003358035141457494
3791,2009-10-29,15.454999923706055,15.479999542236328,14.859999656677244,14.880000114440918,1222673.0,0.037944900426860384,-1.0162574142275576,-1.116505807235341,49.60733320867326,62.024966244939705,0.09705435879202362,-0.16012865380617924,-1.02034181502526,-1.9395170563549335,26.26298432327684,0.6199998855590838,0.4539500838075554,0.09999985694885183,-0.7230685732825499,0.9230682871802554,-0.31153435816684905,0.5115340720645527,0.6196844741540524,64.67393670505545,13.411257743059693,0.4115342151157015,10,0.10500001907348633,-0.2174997329711914,-1.1687500476837158,-1.737499713897705,-0.43000030517578125,3,-0.0647039796141392,1.0194179431720611,14.890000343322756,-2.5522343020955316,15.395000457763672,1.0776679252690267,15.09000015258789,-0.0647039796141392
3792,2009-10-30,15.19499969482422,15.614999771118164,15.135000228881836,15.475000381469727,1178459.0,-0.01682304950924174,-1.4,-0.48695787743539165,47.19800229546951,59.18837929412145,0.36572900676980247,0.17168066841384721,-0.7345924588513046,-1.6541748384268775,27.278201883052077,0.4799995422363281,0.40393593825452356,-0.20000033378600968,-0.8943154032939997,0.49431473572198037,-0.5471578685400047,0.14715720096798535,0.7825099237412569,42.13836553433373,-5.742016716223674,0.3471575347539952,10,0.3650002479553205,0.042500495910642755,-0.8912496566772479,-1.4499998092651385,-0.06499958038330256,4,-0.039486636383401,-1.0162574142275576,15.454999923706055,1.0194179431720611,14.890000343322756,-2.5522343020955316,15.395000457763672,-0.039486636383401
3793,2009-11-02,15.154999732971193,15.279999732971193,15.0,15.114999771118164,686716.0,-0.0026324424255600443,-1.0740759055507612,-0.14285665628981453,47.43429313497543,55.90469358007433,0.37457413212332824,0.27251396222082214,-0.6690996681221169,-1.5819423296530157,28.216133655304876,0.2799997329711932,0.35295530806360986,-0.2697502613067613,-0.8560003086479231,0.31649978603440054,-0.5628752849773431,0.023374762363820523,0.733109088643225,37.10692427466806,-9.587794754507883,0.2931250236705809,11,0.40500020980834783,0.0825004577636701,-0.8512496948242205,-1.3799996376037615,-0.19499969482422053,0,-0.04322004252802303,-1.4,15.19499969482422,-1.0162574142275576,15.454999923706055,1.0194179431720611,14.890000343322756,-0.04322004252802303
3794,2009-11-03,15.25,15.279999732971193,14.970000267028807,15.140000343322756,921484.0,0.006268575961906775,2.6470713632563876,2.7499940395296716,45.80645304192651,52.176286709684646,0.20118306771690442,0.20786049731253442,-0.7347209433260247,-1.640557132390347,28.1173282832188,0.30999946594238637,0.3297802706634343,-0.18724999427795375,-0.7453526660992189,0.3708526775433114,-0.4663013301885872,0.09180134163267972,0.5558600884194451,51.655666782455036,6.905892067234056,0.27905133591063264,11,0.20499944686889648,0.03000020980834961,-0.8637499809265137,-1.375,-0.4399995803833008,1,-0.025245916647989253,-1.0740759055507612,15.154999732971193,-1.4,15.19499969482422,-1.0162574142275576,15.454999923706055,-0.025245916647989253
3795,2009-11-04,15.085000038146973,15.25,14.56999969482422,15.25,2308110.0,-0.010819669629706707,7.24242984712306,-1.5000043348968104,45.050756537329214,49.29601843516326,0.21475503585173783,0.36976613342969245,-0.5413311858624699,-1.4419173492869017,27.1321969211966,0.6800003051757795,0.2632035569112503,-0.3382499694824226,-0.9176259055634084,0.24112596659856322,-0.6279379375229155,-0.04856200144192968,0.6451912157330959,49.28232590653801,4.39899066128752,0.28968796804049307,11,0.0899996757507342,0.19500017166137695,-0.6987500190734863,-1.2074999809265137,-0.1599998474121076,2,-0.005966201681160022,2.6470713632563876,15.25,-1.0740759055507612,15.154999732971193,-1.4,15.19499969482422,-0.005966201681160022
3796,2009-11-05,14.5649995803833,14.96500015258789,14.454999923706055,14.8149995803833,2485735.0,-0.034471359393350554,-1.17021691049652,1.5151518654451925,40.61784130466142,46.57483192107139,0.6318972961446274,0.8639673353164046,0.006598822007944705,-0.8938334211003323,25.88493704129099,0.630000114440918,0.13630101792134042,-0.8137504100799564,-1.508155716551137,-0.11934510360877582,-1.1609530633155476,-0.4665477568443652,1.0491725175911828,9.48273027127105,-35.67574382147998,0.34720265323559074,11,0.49000024795532227,0.7150006294250488,-0.17874956130981445,-0.6049995422363281,0.8000001907348633,3,0.032955750754509294,7.24242984712306,15.085000038146973,2.6470713632563876,15.25,-1.0740759055507612,15.154999732971193,0.032955750754509294
3797,2009-11-06,14.80500030517578,14.84000015258789,14.520000457763672,14.539999961853027,970044.0,0.01647790811581773,-1.0983631161765395,-1.0600013732910085,40.88839406940746,45.39178241531822,0.3223261361719203,0.6012364185691581,-0.20629857915453265,-1.105347344704665,24.570273687640373,0.31999969482421875,-0.037357627654490244,-0.5397497177124038,-1.2774878997337478,0.197988464308942,-0.9086188087230767,-0.17088062670173088,0.6700711318864929,42.42429847123051,0.5484352712600824,0.3688690910106727,11,0.24999952316284357,0.47499990463257014,-0.41875028610229315,-0.7750000953674299,0.7049999237060565,4,0.014859797961475518,-1.17021691049652,14.5649995803833,7.24242984712306,15.085000038146973,2.6470713632563876,15.25,0.014859797961475518
3798,2009-11-09,14.6899995803833,14.899999618530273,14.654999732971193,14.770000457763672,1267901.0,-0.007767694861328334,-2.26665267949677,-0.30188971220665756,35.857984960165766,43.76237405082495,0.41864477462823224,0.6943425223618789,-0.0648108748311671,-0.9622393386965058,22.75652238537189,0.24499988555908025,-0.16496341574479523,-0.6182504177093513,-1.4105308378928534,0.17403000247414901,-1.0143906278011023,-0.22211020761760025,0.6626632750762251,28.48481345548068,-8.315690729752891,0.39614021009175054,11,0.3450002670288086,0.5950007438659668,-0.30374956130981445,-0.6599993705749512,0.6950006484985352,0,0.029952385747184396,-1.0983631161765395,14.80500030517578,-1.17021691049652,14.5649995803833,7.24242984712306,15.085000038146973,0.029952385747184396
3799,2009-11-10,14.664999961853027,14.789999961853027,14.545000076293945,14.6899995803833,1264801.0,-0.0017018120656489,1.1777730682829652,0.31249180445122604,30.58376706537814,42.5605361797763,0.3678918596782079,0.7005209081230923,-0.009683672679020816,-0.9113875260598263,21.549836654463423,0.24499988555908203,-0.26685366221954965,-0.6085000514984138,-1.4506221339278582,0.23362203093103062,-1.029561092713136,-0.1874390102836916,0.5799433417960813,26.415096603000414,-3.0502537321261265,0.42106104121472226,11,0.36999988555908203,0.6750001907348633,-0.278749942779541,-0.6349997520446777,0.7600002288818377,1,0.020115927518670862,-2.26665267949677,14.6899995803833,-1.0983631161765395,14.80500030517578,-1.17021691049652,14.5649995803833,0.020115927518670862
3800,2009-11-11,14.69499969482422,14.835000038146973,14.5600004196167,14.75,1638699.0,0.00204566880662993,1.4444369092527445,2.200045777065619,36.111108012755786,41.06095560245213,0.34343861829226263,0.6337037932183325,-0.005523445887503087,-0.9164553696108495,19.79475340264506,0.27499961853027344,-0.29435990600001105,-0.5345003128051733,-1.4018733691537104,0.3328727435433638,-0.9681868409794419,-0.10081378463090473,0.4551504032317215,47.05875753121914,18.24910308984675,0.4336865281742686,11,0.34000015258788885,0.6625003814697248,-0.30374956130981623,-0.6449995040893555,0.6950006484985352,2,0.007825840570311993,1.1777730682829652,14.664999961853027,-2.26665267949677,14.6899995803833,-1.0983631161765395,14.80500030517578,0.007825840570311993
3801,2009-11-12,14.81999969482422,14.94499969482422,14.69499969482422,14.75,1288677.0,0.00850629483469989,-1.7777730682830202,-1.2727146622278442,40.41604552694376,40.307404850393716,0.13286326364314327,0.48181991870032803,-0.08550244812342633,-1.0168208685026894,18.018062002081248,0.25,-0.34153331449060076,-0.3767502784728993,-1.2544943806532434,0.5009938237074429,-0.8156223295630713,0.0621217726172727,0.2467323823097356,70.58818249544491,37.66774655460737,0.43887205109017124,11,0.04750013351440252,0.5375003814697248,-0.2137498855590838,-0.5475001335144061,0.4549999237060529,3,0.007085053851068279,1.4444369092527445,14.69499969482422,1.1777730682829652,14.664999961853027,-2.26665267949677,14.6899995803833,0.007085053851068279
3802,2009-11-13,14.725000381469727,14.895000457763672,14.635000228881836,14.845000267028807,1369061.0,-0.006410210209901179,1.3636355754767282,-1.7142915531334462,44.08428437971619,39.935181655364914,0.1723013230963506,0.5532013953310528,0.049828908842806996,-0.8950943098746329,16.830063804674634,0.26000022888183594,-0.3182911865389819,-0.4387495994567878,-1.3361017741839945,0.45860257527041703,-0.8874256868203911,0.009926487906815495,0.2683238372528809,45.00011920940304,7.8916569134934775,0.44867608736360276,11,0.14249944686889648,0.6324996948242188,-0.03625011444091797,-0.2775001525878906,0.7649993896484375,4,0.043463454877313845,-1.7777730682830202,14.81999969482422,1.4444369092527445,14.69499969482422,1.1777730682829652,14.664999961853027,0.043463454877313845
3803,2009-11-16,14.75,14.899999618530273,14.604999542236328,14.899999618530273,1182183.0,0.001697766919023902,2.9333443535979042,1.2499980131766313,38.50266688788732,39.12364986047167,0.09366032606995667,0.48576869938247214,0.05757913759087607,-0.8947063521739267,15.514995525720076,0.2950000762939453,-0.3724121407785397,-0.37100000381469656,-1.2612786185800964,0.519278610950705,-0.8161393111973965,0.07413930356800336,0.19499969482422053,51.25002980235058,12.442724486302225,0.4451393073827004,11,0.10249996185302734,0.6075000762939453,-0.03999972343444824,-0.30249977111816406,0.8649997711181641,0,0.0515254392462261,1.3636355754767282,14.725000381469727,-1.7777730682830202,14.81999969482422,1.4444369092527445,14.69499969482422,0.0515254392462261
3804,2009-11-17,14.869999885559082,14.979999542236328,14.635000228881836,14.65999984741211,951757.0,0.008135585461632733,-1.6538482699932875,-1.4000038147069669,49.58676741460473,39.62765106905784,-0.09600739999159735,0.30127519621437315,-0.026472938310167393,-0.986367234743188,13.272460957538964,0.3449993133544922,-0.39669163113983963,-0.20025010108947683,-1.0200863475346829,0.6195861453557292,-0.6101682243120798,0.2096680221331262,-0.41499996185302734,73.8095508411652,28.90230338613985,0.40991812322260324,11,-0.15250015258789062,0.4875001907348633,-0.06500005722045898,-0.377500057220459,0.680000305175783,1,0.03463351360364797,2.9333443535979042,14.75,1.3636355754767282,14.725000381469727,-1.7777730682830202,14.81999969482422,0.03463351360364797
3805,2009-11-18,14.880000114440918,14.984999656677244,14.755000114440918,14.984999656677244,975468.0,0.0006725103536515675,3.380962761126363,-0.4999977293472697,34.58446150660026,38.95727553593993,-0.15437960199011158,0.19785118328276852,0.0017827208708531828,-0.9689599773162101,10.584175109496458,0.22999954223632635,-0.42202611877687524,-0.12449989318847621,-0.7531653803736003,0.5041655939966478,-0.43883263678103823,0.18983285040408582,-0.41450019836425867,72.3685498382522,28.723970546293053,0.3143327435925624,11,-0.12750005722045898,0.47749996185302734,-0.06875014305114746,-0.3875002861022949,0.7699995040893555,2,0.03662634893161254,-1.6538482699932875,14.869999885559082,2.9333443535979042,14.75,1.3636355754767282,14.725000381469727,0.03662634893161254
3806,2009-11-19,14.484999656677244,14.895000457763672,14.475000381469727,14.880000114440918,652947.0,-0.02654572948425782,-1.0241015906866011,3.7619255222525783,32.250007510181575,37.99745480713705,0.2548831617243881,0.5285926535465215,0.4230172068369935,-0.5472134871711969,9.392977092441622,0.4200000762939453,-0.4607854172421071,-0.4615003108978293,-1.054380186063021,0.13137956426736253,-0.7579402484804252,-0.16506037331523338,0.5,1.960644983946118,-40.144669461240575,0.29643993758259624,11,0.245000362396242,0.872500419616701,0.3387506008148211,0.02000045776367365,1.060000419616701,3,0.062478474842650567,3.380962761126363,14.880000114440918,-1.6538482699932875,14.869999885559082,2.9333443535979042,14.75,0.062478474842650567
3807,2009-11-20,14.635000228881836,14.71500015258789,14.484999656677244,14.484999656677244,1161027.0,0.01035557996271308,-2.0666615804229993,-0.3797478439742367,37.67774600372337,38.199650478643456,0.08742588200216517,0.330149252555076,0.3013733781260193,-0.6777868497681165,8.511813989527008,0.2300004959106463,-0.4840418134693145,-0.26999974250793457,-0.8250532244195892,0.28505373940372003,-0.547526483463761,0.007526998447891842,0.3499994277954084,31.372563685900484,-10.895536515266354,0.27752674095582724,11,0.09499979019165039,0.7224998474121094,0.24125003814697266,-0.13000011444091797,0.8549995422363281,4,0.04373073998218424,-1.0241015906866011,14.484999656677244,3.380962761126363,14.880000114440918,-1.6538482699932875,14.869999885559082,0.04373073998218424
3808,2009-11-23,14.914999961853027,15.449999809265135,14.835000038146973,15.449999809265135,923923.0,0.01913219874220551,1.2990652206464395,-3.5666520437162097,42.70152749884376,39.54606830458408,-0.1757870035347313,0.03833202708503336,0.049538924494001435,-0.9340590404592746,8.547218638484141,0.814999580383299,-0.43501383644943914,0.01875000000000071,-0.5294997368696492,0.5669997368696507,-0.25537486843482426,0.2928748684348257,-0.4399995803833008,45.12818857526851,3.8803521965122414,0.2741248684348253,11,0.0475001335144043,0.44250011444091797,0.02375006675720215,-0.4099998474121094,0.444999694824217,0,0.038551780806957536,-2.0666615804229993,14.635000228881836,-1.0241015906866011,14.484999656677244,3.380962761126363,14.880000114440918,0.038551780806957536
3809,2009-11-24,14.869999885559082,14.989999771118164,14.859999656677244,14.899999618530273,899536.0,-0.0030171020052992548,-4.199984741268847,0.056074283228874956,45.05747035718703,40.540108565076444,-0.11024282984179479,0.044252569235739614,0.11776521319343658,-0.8596838779508111,8.453490622229253,0.13000011444091975,-0.4039791352803821,-4.7683716530855236e-08,-0.49543184354996583,0.49543174818253277,-0.24771594561684118,0.24771585024940812,-0.3850002288818377,40.512793426196886,0.269647131800582,0.24771589793312426,11,0.09250020980834961,0.4875001907348633,0.21125030517578125,-0.36499977111816406,0.430000305175783,1,0.050100866932930144,1.2990652206464395,14.914999961853027,-2.0666615804229993,14.635000228881836,-1.0241015906866011,14.484999656677244,0.050100866932930144
3810,2009-11-25,14.885000228881836,15.079999923706055,14.80500030517578,15.050000190734865,2811484.0,0.0010087655304773513,1.4444472701533246,5.5000476841403145,59.58085183051104,42.669531487695025,-0.1066753307036219,0.03041796822048326,0.11455504134956129,-0.8424487833291021,8.899944973898108,0.2749996185302752,-0.33728822496791544,0.015250301361083629,-0.480144044078914,0.5106446468010812,-0.23244687135891517,0.26294747408108243,-0.38070056915283423,42.051291080156695,-1.9968009532904247,0.24769717271999894,11,0.0774998664855957,0.4724998474121094,0.4212496280670166,-0.23000049591064275,0.7150001525878906,2,0.044675844919552565,-4.199984741268847,14.869999885559082,1.2990652206464395,14.914999961853027,-2.0666615804229993,14.635000228881836,0.044675844919552565
3811,2009-11-26,14.454999923706055,14.845000267028807,14.210000038146973,14.835000038146973,1622944.0,-0.02888816248329229,2.1749966025401273,2.3030315290581496,40.59139068229742,42.281432187981835,0.29737730320207234,0.4022848831814514,0.5490129334561509,-0.38382324106748733,8.930620274693432,0.6750001907348633,-0.2550632833457591,-0.3647500038146969,-0.8108380068685506,0.08133799923915674,-0.5877940053416246,-0.1417060022877692,0.9949998855590803,19.75805893400729,-23.483551033381506,0.22304400152692697,11,0.375,0.6749997138977051,1.033750295639038,0.3000001907348633,1.1400003433227521,3,0.08267033560231507,1.4444472701533246,14.885000228881836,-4.199984741268847,14.869999885559082,1.2990652206464395,14.914999961853027,0.08267033560231507
3812,2009-11-27,14.595000267028807,14.71500015258789,14.199999809265135,14.199999809265135,1150958.0,0.009685253826473783,-1.6075936531237112,-1.0394745758032822,47.48012462017454,43.2789274915693,0.1530969583503019,0.22664979031415733,0.4174455437102065,-0.49393398316285975,8.658781252971902,0.5150003433227557,-0.20497163711888966,-0.19474968910217427,-0.6145049967926504,0.22500561858830181,-0.4046273429474123,0.015127964743063771,0.8301995468139651,31.600036621093754,-12.950198685704631,0.2098776538452378,11,0.22999954223632812,0.39499950408935725,0.893749952316286,0.15999984741211115,0.9600000381469727,4,0.06509077025584298,2.1749966025401273,14.454999923706055,1.4444472701533246,14.885000228881836,-4.199984741268847,14.869999885559082,0.06509077025584298
3813,2009-11-30,14.5,14.625,14.385000228881836,14.59000015258789,1828050.0,-0.006509096628344646,2.0,-0.22784822351202835,45.7800540203818,42.855959336655644,0.23345573555832289,0.2846576456760559,0.5180144640985187,-0.3715284827654486,8.750883700471054,0.23999977111816406,-0.1845296781590804,-0.2569999694824219,-0.6585811514630748,0.14458121249823108,-0.45779056047274835,-0.056209378492095396,0.8761918136596663,34.09092633191994,-12.226457128444395,0.20079059099032603,11,0.32499980926513494,0.42749977111816406,0.9887502193450928,0.25500011444091797,1.0450000762939453,0,0.0682758462840114,-1.6075936531237112,14.595000267028807,2.1749966025401273,14.454999923706055,1.4444472701533246,14.885000228881836,0.0682758462840114
3814,2009-12-01,14.864999771118164,14.864999771118164,14.574999809265135,14.600000381469727,702760.0,0.0251723980081493,1.1886839983877602,-2.944432670707413,53.7117905748696,44.9812181220189,-0.14787894106044597,-0.1166446945752142,0.15439642897977635,-0.7062433311123009,8.827497738349093,0.36499977111816406,-0.16506633438002183,0.12724981307983363,-0.20590860835635283,0.4604082345160201,-0.03932939763825871,0.29382902379792597,0.46414436236572065,75.56816765592306,28.132369400281988,0.16657921071809295,12,-0.03999996185302912,0.0625,0.5837504863739014,-0.1099996566772461,0.630000114440918,1,0.03329969008952394,2.0,14.5,-1.6075936531237112,14.595000267028807,2.1749966025401273,14.454999923706055,0.03329969008952394
3815,2009-12-02,14.994999885559082,15.0649995803833,14.864999771118164,14.9399995803833,845428.0,0.008745382875383623,1.0512833052936343,0.2075487994472275,53.81263860995481,47.377066021993706,-0.2903882668604947,-0.26744516056515977,0.028929053833023133,-0.8061724906205292,8.976541239502492,0.19999980926513672,-0.12538303165943887,0.2617499351501458,-0.05361583114820512,0.5771157014484967,0.10406705200097122,0.41943281829932033,0.28897847495605333,91.90754759001477,45.4423098318904,0.15768288314917525,12,-0.1700000762939471,-0.08750009536743164,0.4537503719329834,-0.23999977111816406,0.375,2,0.020340133878194555,1.1886839983877602,14.864999771118164,2.0,14.5,-1.6075936531237112,14.595000267028807,0.020340133878194555
3816,2009-12-03,15.045000076293945,15.1899995803833,14.925000190734865,15.170000076293945,1915008.0,0.0033344575602842763,2.2121331221750626,-2.272714662227771,57.11109830127436,49.53632738838826,-0.28228379449083896,-0.29475326777712674,-0.0095775509816729,-0.8282201079801101,8.972946600809534,0.2649993896484357,-0.1312800677980217,0.2877501010894772,-0.046212982687672266,0.6217131848666266,0.12076855920090246,0.4547316429780519,0.19561914217118925,85.35358205935904,37.104234963164856,0.16698154188857464,12,-0.22000026702881037,-0.13750028610229492,0.3600001335144043,-0.28999996185302734,0.1499996185302752,3,0.036889352101119766,1.0512833052936343,14.994999885559082,1.1886839983877602,14.864999771118164,2.0,14.5,0.036889352101119766
3817,2009-12-04,15.024999618530273,15.21500015258789,14.81999969482422,15.0,755285.0,-0.0013293757169988707,-1.0519492100608963,-0.1999969482421875,56.12470561447987,51.02779162345894,-0.22478241139423538,-0.27133755779337854,0.027562700820219277,-0.7804987711087019,8.859180007240045,0.3950004577636701,-0.10387057047050696,0.25674967765808177,-0.09769983293043616,0.6111991882465997,0.07952492236382191,0.4339744329523416,-0.8249998092651385,77.10836728644013,28.03077052899293,0.17722475529425927,12,-0.31749963760375977,-0.11749982833862305,0.3737504482269287,-0.26999950408935547,0.2950000762939471,4,0.03793681617106692,2.2121331221750626,15.045000076293945,1.0512833052936343,14.994999885559082,1.1886839983877602,14.864999771118164,0.03793681617106692
3818,2009-12-07,15.130000114440918,15.25,14.94499969482422,15.100000381469727,1153972.0,0.006988385928552665,1.2592656694276045,1.2000076295109483,55.829592768850226,52.224694113643736,-0.33087268628026045,-0.36014920046470245,-0.06646159437737076,-0.8606386770058307,8.948740351371221,0.3050003051757795,-0.03274791624492934,0.33975014686584437,-0.04736433628374215,0.7268646300154309,0.14619290529105022,0.5333073884406385,-0.9097002983093283,82.22224419989578,34.77467006011078,0.19355724157479348,12,-0.4050002098083496,-0.305000305175783,0.2687499523162842,-0.375,0.34999942779541016,0,0.02808990003438394,-1.0519492100608963,15.024999618530273,2.2121331221750626,15.045000076293945,1.0512833052936343,14.994999885559082,0.02808990003438394
3819,2009-12-08,14.960000038146973,15.104999542236328,14.824999809265135,15.0649995803833,1887558.0,-0.011235960013753599,2.027032878661366,-3.5000158947134183,51.67363632736124,51.346114613293764,-0.1640110304723006,-0.17593559786791602,0.11631173262450645,-0.6658754778889673,8.637075264119973,0.305000305175783,0.01587469027713162,0.1550000667572018,-0.23449352614459862,0.5444936596590022,-0.03974672969369841,0.349746863208102,-0.6985122146606457,32.55819627047043,-11.252196947038357,0.19474679645090012,12,-0.2350001335144043,-0.1350002288818377,0.4387500286102295,-0.2049999237060547,0.680000305175783,1,0.0391042805250843,1.2592656694276045,15.130000114440918,-1.0519492100608963,15.024999618530273,2.2121331221750626,15.045000076293945,0.0391042805250843
3820,2009-12-09,14.8100004196167,15.100000381469727,14.8100004196167,14.96500015258789,1187559.0,-0.01002671244303377,-2.7419414381433467,1.4761943687556767,57.57576700672867,53.23326753823057,-0.028797280021692018,-0.017790810650833322,0.27873327226868483,-0.49748174494432895,8.434459837598009,0.28999996185302734,0.03016005649795872,-0.0007495880126953125,-0.38678576442834967,0.38528658840295904,-0.1937676762205225,0.19226850019513186,-0.5089721090698252,0.0,-47.075664990746475,0.19301808820782737,12,-0.08500051498413086,0.014999389648435724,0.5574994087219238,-0.05500030517578125,0.8149995803833008,2,0.04625249470182746,2.027032878661366,14.960000038146973,1.2592656694276045,15.130000114440918,-1.0519492100608963,15.024999618530273,0.04625249470182746
3821,2009-12-10,14.925000190734865,14.979999542236328,14.824999809265135,14.84000015258789,1209810.0,0.007765007958125514,-1.6956305406054855,-0.5483882876286809,56.87203191687948,54.27681279342001,-0.07835632785171853,-0.1312501372330619,0.17661952043703089,-0.5917948970853395,8.567121065868157,0.1699991226196289,0.043301333240318485,0.10900015830993759,-0.2804069369007518,0.498407253520627,-0.0857033892954071,0.3037037059152823,-0.5860130126098664,26.13633654331785,-21.97862957370393,0.19470354760534428,12,-0.10750007629394709,-0.10000038146973012,0.3024997711181623,-0.1700000762939471,0.7299995422363281,3,0.02981572456531456,-2.7419414381433467,14.8100004196167,2.027032878661366,14.960000038146973,1.2592656694276045,15.130000114440918,0.02981572456531456
3822,2009-12-11,15.364999771118164,15.420000076293945,14.854999542236328,14.914999961853027,1917510.0,0.0294807085266533,1.0178575381937762,5.294113027185205,59.91188390891955,55.84701611436864,-0.44437595303578625,-0.548991234729364,-0.23753962489996283,-1.0064232117355658,8.948074190552532,0.5650005340576172,0.03322126898162381,0.5169997692108161,0.05979550224503605,0.9742040361765962,0.2883976357279252,0.7456019026937071,-0.9895720801181653,90.98355145388513,40.73552785338356,0.22860213348289013,12,-0.36749982833862305,-0.5399999618530291,-0.19749975204467773,-0.6099996566772461,0.43000030517578125,4,-0.011064111866340265,-1.6956305406054855,14.925000190734865,-2.7419414381433467,14.8100004196167,2.027032878661366,14.960000038146973,-0.011064111866340265
3823,2009-12-14,15.510000228881836,15.630000114440918,15.4350004196167,15.44499969482422,1492168.0,0.009437062149277198,-3.58827753343506,0.1444456924632107,63.502106733378234,56.9348290208696,-0.48169685302976717,-0.6684044728790788,-0.35980121158781486,-1.1262290297568711,9.427172460298287,0.2650003433227539,0.10411768885345296,0.6240002155303959,0.08252463781979102,1.1654757932410007,0.35326242667509256,0.8947380043856992,-1.0718981947642003,85.3658621684236,32.48658530114133,0.2707377888553028,12,-0.28999996185302734,-0.5950002670288086,-0.3425002098083496,-0.755000114440918,0.09000015258789062,0,-0.012250195438669786,1.0178575381937762,15.364999771118164,-1.6956305406054855,14.925000190734865,-2.7419414381433467,14.8100004196167,-0.012250195438669786
3824,2009-12-15,15.385000228881836,15.670000076293945,15.324999809265135,15.520000457763672,685012.0,-0.00805931645102309,-1.7058731132286926,-2.0769095337305066,60.08063926905522,57.63127353854742,-0.30751635383915144,-0.5300179899246054,-0.22723069692610842,-0.9752281072781201,10.073225761212527,0.34500026702881037,0.15203974942608944,0.4732501983642585,-0.11221659682878915,1.0587169935573062,0.1805168007677338,0.7659835959607832,-0.8515463483383385,66.86046962934213,12.090556278030903,0.2927333975965241,12,-0.14499998092651367,-0.4500002861022949,-0.22500014305114746,-0.630000114440918,-0.06500053405761541,1,0.006174800906154854,-3.58827753343506,15.510000228881836,1.0178575381937762,15.364999771118164,-1.6956305406054855,14.925000190734865,0.006174800906154854
3825,2009-12-16,15.425000190734865,15.5600004196167,15.3100004196167,15.489999771118164,2216398.0,0.002599932483454692,1.4390139514977274,0.4814775569024579,73.20573573196754,59.41956658640222,-0.3130241071287809,-0.5555792674852817,-0.2708060872758633,-0.9981512025078398,10.75344259484718,0.25,0.2186980099208622,0.4860001564025893,-0.14240306897922217,1.1144033817844008,0.17179854371168268,0.8002017690934959,-0.7778916906163236,71.00593986549273,11.319516568855796,0.3142016126909059,12,-0.1849999427795428,-0.49000024795532404,-0.23750019073486506,-0.6700000762939471,-0.22000026702881037,2,0.013938421389260824,-1.7058731132286926,15.385000228881836,-3.58827753343506,15.510000228881836,1.0178575381937762,15.364999771118164,0.013938421389260824
3826,2009-12-17,15.390000343322756,15.529999732971193,15.324999809265135,15.475000381469727,1017874.0,-0.002269033839826573,1.102576893544804,1.3077013366198713,70.02518468125677,60.96406426048854,-0.25025661533268995,-0.4735835777316826,-0.2427635050536079,-0.9398774496713127,10.642145892927491,0.20499992370605824,0.2416677199558066,0.4057502746582049,-0.21529536966666285,1.0267959189830727,0.09522745249577014,0.7162730968206397,-0.6406026855866731,65.64422705624942,2.3057139939182747,0.31052282216243404,12,-0.15000009536743342,-0.45500040054321467,-0.19375038146972834,-0.6350002288818377,-0.045000076293948865,3,0.015269632971723901,1.4390139514977274,15.425000190734865,-1.7058731132286926,15.385000228881836,-3.58827753343506,15.510000228881836,0.015269632971723901
3827,2009-12-18,15.274999618530273,15.53499984741211,15.255000114440918,15.354999542236328,1421494.0,-0.007472431593698925,-3.6667037543313095,0.9411751506243956,69.32666348299746,62.463738784282675,-0.10735339213356276,-0.3248315884269459,-0.13716693668199653,-0.8096995010792831,10.434089530780783,0.2799997329711914,0.2543057877739052,0.2587495803833004,-0.35240014333627734,0.8698993041028782,-0.046825281476488456,0.5643244422430893,-0.4335417189384039,4.819158054871897,-59.64877622504316,0.30557486185978894,12,-0.03499937057495117,-0.3399996757507324,-0.16249966621398926,-0.5199995040893555,-0.09499931335449396,4,0.02487725852247724,1.102576893544804,15.390000343322756,1.4390139514977274,15.425000190734865,-1.7058731132286926,15.385000228881836,0.02487725852247724
3828,2009-12-21,15.489999771118164,15.574999809265135,15.31999969482422,15.34000015258789,958646.0,0.014075296756608235,-1.6842041861165615,-1.874997019764919,66.84634802144862,64.14959563918129,-0.2971676848747826,-0.5212713295764786,-0.35717136712289843,-1.0082778074371248,10.499500820076506,0.3000001907348615,0.26121062903524894,0.4449997425079353,-0.19929504460345626,1.0892945296193268,0.12285234895223951,0.767147136063631,-0.5656876538560862,56.626428500846814,-6.171478519216755,0.3221473935556956,12,-0.2499995231628418,-0.554999828338623,-0.3774998188018799,-0.7349996566772461,-0.38500022888183594,0,0.01969014265219471,-3.6667037543313095,15.274999618530273,1.102576893544804,15.390000343322756,1.4390139514977274,15.425000190734865,0.01969014265219471
3829,2009-12-22,15.614999771118164,15.729999542236328,15.505000114440918,15.505000114440918,1315066.0,0.008069722520788414,-3.090911455398247,0.7333329094770037,66.75674157042721,65.16970392403667,-0.3570306557085754,-0.6193504952418216,-0.48389202262996633,-1.113966480888445,10.712242405992276,0.23999977111816406,0.2777323885926606,0.5327497482299801,-0.15370925660060308,1.2192087530605633,0.18952024581468763,0.8759792506452726,-0.6161188579529,75.78949270488462,15.984983639694363,0.3432295024152917,12,-0.33750009536743164,-0.6500000953674316,-0.5099997520446777,-0.8599996566772461,-0.4749994277954084,1,-0.00096057572003172,-1.6842041861165615,15.489999771118164,-3.6667037543313095,15.274999618530273,1.102576893544804,15.390000343322756,-0.00096057572003172
3830,2009-12-23,15.550000190734865,15.720000267028807,15.520000457763672,15.68000030517578,536500.0,-0.004162637293375071,-1.1052657996576616,-1.1818229107964617,63.538871801165406,65.91046391117955,-0.19670930711297352,-0.5291037780251049,-0.42833503270130713,-1.0332704151284613,10.711664163842777,0.19999980926513494,0.2880801489386773,0.4345001697540294,-0.2757399417662221,1.1447402812742808,0.07938011399390454,0.7896202255141542,-0.46338504208107345,62.10535403444914,5.304083600854163,0.35512005576012545,12,-0.25750064849853693,-0.5850005149841326,-0.5125002861022967,-0.6950001716613787,-0.36499977111816584,2,-0.014791028494500313,-3.090911455398247,15.614999771118164,-1.6842041861165615,15.489999771118164,-3.6667037543313095,15.274999618530273,-0.014791028494500313
3831,2009-12-24,15.649999618530273,15.649999618530273,15.5,15.5,203808.0,0.006430831290599626,1.0,-1.153842203719358,66.0668405672034,66.5943479843222,-0.20456459972337981,-0.5638978659594613,-0.5335859609602629,-1.1156349788245468,11.437336301865107,0.14999961853027344,0.3279612925201043,0.47474961280822825,-0.20179315493893313,1.1512923805553896,0.13647822893464756,0.8130209966818089,-0.48617834264657667,83.15789051002564,27.730455657921908,0.3382713838735806,12,-0.1574997901916504,-0.684999942779541,-0.5949995517730713,-0.7824993133544922,-0.38499927520751775,3,-0.02843448598537468,-1.1052657996576616,15.550000190734865,-3.090911455398247,15.614999771118164,-1.6842041861165615,15.489999771118164,-0.02843448598537468
3832,2009-12-28,15.545000076293945,15.770000457763672,15.539999961853027,15.770000457763672,505918.0,-0.006709236089182058,1.044445386343407,-1.500006357844945,60.66838638691547,66.27949016804855,-0.07973149267079371,-0.4048335576642117,-0.43226487978734873,-0.9968650464930615,12.294256021895023,0.23000049591064453,0.3665879604489817,0.32225008010864187,-0.3150176777717739,0.9595178379890577,0.0036162011684339745,0.6408839590488498,-0.31323740844793235,49.9999999999998,-1.9538810368228496,0.31863387894020756,12,-0.03249979019165039,-0.559999942779541,-0.5012500286102295,-0.6774997711181641,-0.375,0,-0.012865860938150564,1.0,15.649999618530273,-1.1052657996576616,15.550000190734865,-3.090911455398247,15.614999771118164,-0.012865860938150564
3833,2009-12-29,15.489999771118164,15.640000343322756,15.46500015258789,15.635000228881836,820130.0,-0.0035381347639654726,1.2580569740970609,0.644445386343407,64.4808751712576,66.76840526829326,-0.03114146539057039,-0.28655387899054574,-0.38875030643080777,-0.9260389692905662,13.080263975212874,0.17500019073486506,0.4028295502156922,0.21774978637695241,-0.3307550397278227,0.7662546124817275,-0.05650262667543515,0.49200219942934,-0.18288381268367893,8.19658803812192,-44.30179963928519,0.2742524130523872,12,0.02250051498413086,-0.5049996376037598,-0.44624972343444824,-0.5224995613098145,-0.619999885559082,1,-0.020012877373981164,1.044445386343407,15.545000076293945,1.0,15.649999618530273,-1.1052657996576616,15.550000190734865,-0.020012877373981164
3834,2009-12-30,15.359999656677244,15.5,15.3149995803833,15.4350004196167,793956.0,-0.008392518809671734,-1.242416886299533,0.5172450080240053,65.19335357301296,65.87814058396499,0.10609656070849383,-0.12392172593716744,-0.28100998744960215,-0.7785729697075965,13.984860306804514,0.18500041961669922,0.3956679195656321,0.06299967765807857,-0.45176533962337473,0.5777646949395319,-0.1943828309826472,0.32038218629880433,0.41000080108642756,9.890107586830965,-47.214548783408816,0.2573825086407263,12,0.1525006294250506,-0.37499952316284,-0.19999957084655584,-0.32249975204467596,-0.7399997711181623,2,-0.016601570321654546,1.2580569740970609,15.489999771118164,1.044445386343407,15.545000076293945,1.0,15.649999618530273,-0.016601570321654546
3835,2009-12-31,15.300000190734865,15.390000343322756,15.270000457763672,15.270000457763672,172355.0,-0.003906215317934336,-7.0000635788537915,-0.3999923706830924,60.68376579269123,64.84020515190215,0.16371665467221597,-0.04205710844458643,-0.2544202030887366,-0.701997718385714,14.36397653165995,0.11999988555908381,0.36350042692887996,-0.012249803543088689,-0.5070273813957282,0.48252777430955085,-0.25963859246940757,0.2351389853832302,0.4609002494811989,5.9999465942386365,-52.749092145654984,0.24738878892631955,12,0.21250009536742986,-0.31500005722046076,-0.14000010490417658,-0.22749996185302912,-0.5799999237060582,3,-0.010457506236437819,-1.242416886299533,15.359999656677244,1.2580569740970609,15.489999771118164,1.044445386343407,15.545000076293945,-0.010457506236437819
3836,2010-01-04,15.600000381469727,15.609999656677244,15.100000381469727,15.114999771118164,665029.0,0.019607855359147663,1.0198024663380805,16.1668309120377,57.27556172310965,63.50119384524794,-0.11550942207056991,-0.31446916929982116,-0.5673020502289337,-0.9818327980860708,14.69973565923719,0.5099992752075178,0.355842205649779,0.26000037193298375,-0.23392047077071432,0.7539212146366818,0.013039950581134718,0.5069607932848328,0.1412640594482415,74.62685717376513,19.130935985968677,0.2469604213518489,1,-0.16499996185302734,-0.6150002479553223,-0.4400002956390381,-0.5275001525878906,-0.905000686645506,0,-0.026602561006727976,-7.0000635788537915,15.300000190734865,-1.242416886299533,15.359999656677244,1.2580569740970609,15.489999771118164,-0.026602561006727976
3837,2010-01-05,15.595000267028807,15.675000190734865,15.4350004196167,15.579999923706055,1271548.0,-0.0003205201486314868,1.7428515375937652,0.030928504011322435,52.8813583431017,61.949528325431615,-0.06743515971664138,-0.2788745627740674,-0.5697044501738819,-0.9562524303569688,15.434033033752689,0.23999977111816584,0.3157648901879728,0.22650022506713618,-0.25655025558867806,0.7095507057229504,-0.015025015260770047,0.4680254653950424,0.10778833032226665,86.08696517511896,32.94962655973906,0.24152524032790673,1,-0.1599998474121076,-0.6100001335144025,-0.6150004863738996,-0.3600001335144025,-0.6350002288818342,1,-0.021160623152007396,1.0198024663380805,15.600000381469727,-7.0000635788537915,15.300000190734865,-1.242416886299533,15.359999656677244,-0.021160623152007396
3838,2010-01-06,15.55500030517578,15.68000030517578,15.414999961853027,15.59000015258789,812720.0,-0.0025649221653170073,1.4651177232483696,-2.333269756501126,56.115113343213075,60.76712518907449,-0.019271875582187903,-0.21650230487060895,-0.5256352091568655,-0.8920234261220248,16.08697186007691,0.26500034332275213,0.28752940309257546,0.16525025367736568,-0.31096802162765513,0.6414685289823865,-0.07285888397514384,0.4033593913298752,-0.4549999237060529,78.44827302712703,25.92954203135038,0.23810913765251032,1,-0.11999988555908025,-0.47749996185302557,-0.6475005149841291,-0.32500028610229315,-0.6000003814697248,2,-0.024750898188907744,1.7428515375937652,15.595000267028807,1.0198024663380805,15.600000381469727,-7.0000635788537915,15.300000190734865,-0.024750898188907744
3839,2010-01-07,15.545000076293945,15.600000381469727,15.399999618530273,15.529999732971193,1254624.0,-0.0006428948046054428,2.1999877930618816,-0.42858310626695745,54.41176161221484,59.75300183474665,-0.022624529039703134,-0.16909794660086952,-0.5214305806965989,-0.8592828862118438,17.11983421409871,0.20000076293945312,0.26925568570495884,0.12600002288818324,-0.30917193616165584,0.5611719819380223,-0.0915859566367363,0.3435860024131028,-0.43339969635009723,76.72409540690681,25.44737202755666,0.2175859795249196,1,-0.1099996566772461,-0.372499942779541,-0.6687502861022949,-0.315000057220459,-0.5450000762939453,3,-0.043422334346864044,1.4651177232483696,15.55500030517578,1.7428515375937652,15.595000267028807,1.0198024663380805,15.600000381469727,-0.043422334346864044
3840,2010-01-08,15.494999885559082,15.625,15.390000343322756,15.5600004196167,1224263.0,-0.0032164805718536416,1.4102566610587086,-4.333269756501244,53.81816517223006,58.39203790197185,0.02095728866479618,-0.06866873933021012,-0.4616463358496148,-0.7861232435641767,18.283213164637495,0.23499965667724432,0.24301533652556628,0.04174985885620153,-0.2862307947277607,0.36973051244016375,-0.1222404679357787,0.20574018564818175,-0.37203150711059507,68.10337173243205,17.873874841454864,0.16399032679198083,1,-0.05999946594238281,-0.20499944686889648,-0.6187500953674316,-0.2649998664855957,-0.3850002288818377,4,-0.05646982939415679,2.1999877930618816,15.545000076293945,1.4651177232483696,15.55500030517578,1.7428515375937652,15.595000267028807,-0.05646982939415679
3841,2010-01-11,15.369999885559082,15.5649995803833,15.350000381469727,15.550000190734865,906823.0,-0.00806711848487951,1.047620345140781,2.7692127116406273,53.42961432288746,57.58772989485762,0.11405673801634819,0.09631710644938885,-0.3463274785511423,-0.6407707850973239,19.439374911394513,0.21499919891357422,0.20298005609032543,-0.10550012588501012,-0.32504279826314253,0.11404254649312229,-0.21527146207407633,0.004271210304056083,-0.23589086857604968,6.060457185793172,-47.85128174888564,0.10977133618906644,1,0.020000457763671875,-0.07999944686889648,-0.5037500858306885,-0.1399998664855957,-0.2600002288818377,0,-0.042290151162654444,1.4102566610587086,15.494999885559082,2.1999877930618816,15.545000076293945,1.4651177232483696,15.55500030517578,-0.042290151162654444
3842,2010-01-12,15.19499969482422,15.390000343322756,15.149999618530273,15.390000343322756,769050.0,-0.01138582902003038,1.4615377091352098,1.0833350993938773,39.0334488142525,54.76023807741261,0.2617098604148378,0.2718670705376063,-0.1748596853498725,-0.4499814057572795,19.158888807788877,0.24000072479248225,0.16819360196585187,-0.272000312805174,-0.5207742757094547,-0.02322634990089334,-0.39638729425731434,-0.14761333135303367,-0.049972852077333485,8.4905694327988,-43.215662955479715,0.1243869814521399,1,0.19500064849853338,0.09500074386596502,-0.32874989509582697,0.0350003242492658,-0.125,1,-0.0329055617006897,1.047620345140781,15.369999885559082,1.4102566610587086,15.494999885559082,2.1999877930618816,15.545000076293945,-0.0329055617006897
3843,2010-01-13,15.31999969482422,15.329999923706055,15.130000114440918,15.149999618530273,798758.0,0.00822639042517248,1.105255232645686,-0.8717923637839806,39.0334488142525,51.85358199310589,0.12299346413338874,0.13903106168448964,-0.30072288673315306,-0.5584647284307369,18.365051251324772,0.19999980926513672,0.11850116385394571,-0.13750028610229315,-0.39375894027429403,0.11875836806970774,-0.2656296131882936,-0.009370959016292701,0.36000061035155895,38.3837624868753,-9.851604373024827,0.1281293270860004,1,0.07000064849853338,-0.02999925613403498,-0.5124998092651385,-0.0899996757507342,-0.36499977111816584,2,-0.02349867257496563,1.4615377091352098,15.19499969482422,1.047620345140781,15.369999885559082,1.4102566610587086,15.494999885559082,-0.02349867257496563
3844,2010-01-14,15.479999542236328,15.550000190734865,15.3100004196167,15.404999732971193,808257.0,0.010443854477762304,1.2325445230543832,0.44117515062436086,47.56942121886228,50.396432596013774,-0.020332489569815593,-0.014215600212825308,-0.4628071317780247,-0.6997321311009053,18.1880710467272,0.23999977111816584,0.09090801739272081,0.017749595642090554,-0.2363635732895979,0.271862764573779,-0.10930698882375367,0.14480618010793478,0.18900075912475423,70.70697145719542,23.225310950872995,0.1270565844658443,1,-0.08999919891357422,-0.18999910354614258,-0.7049996852874756,-0.2499995231628418,-0.29999923706054865,3,-0.03391470504232519,1.105255232645686,15.31999969482422,1.4615377091352098,15.19499969482422,1.047620345140781,15.369999885559082,-0.03391470504232519
3845,2010-01-15,15.640000343322756,15.899999618530273,15.5600004196167,15.619999885559082,1384105.0,0.010335969368078679,-3.8571525885558584,0.2666734483679712,49.6666910383282,49.55100251992696,-0.14196106750685722,-0.16578304178671566,-0.6177568272217115,-0.8397202399719657,18.414816359939653,0.4200000762939453,0.06286910035255566,0.16700038909912251,-0.09841707489269602,0.43241785309094105,0.034291657103214135,0.2997091210950309,-0.5100002288818377,66.23383861590827,22.303928890275742,0.13270873199590894,1,-0.12500047683715998,-0.28500032424926935,-0.8650004863739031,-0.41000032424926935,-0.6300001144409197,4,-0.04092073716583988,1.2325445230543832,15.479999542236328,1.105255232645686,15.31999969482422,1.4615377091352098,15.19499969482422,-0.04092073716583988
3846,2010-01-18,15.625,15.710000038146973,15.4350004196167,15.670000076293945,339911.0,-0.0009591012144165578,3.399993896484375,-2.2499523173753486,52.8368731966447,49.54605972587618,-0.13750133261643072,-0.1394226943832635,-0.5810118069710484,-0.8021163541061895,18.458932556011778,0.27499961853027344,0.04264647973720237,0.14025006294250453,-0.13045054074924956,0.4109506666342586,0.004899761096627486,0.27560036478838157,-0.4795998954772944,64.28574082583295,20.251060227510095,0.1353503018458772,1,-0.1100001335144043,-0.2625002861022949,-0.8500001430511475,-0.39499998092651367,-0.6949996948242205,0,-0.03296002197265635,-3.8571525885558584,15.640000343322756,1.2325445230543832,15.479999542236328,1.105255232645686,15.31999969482422,-0.03296002197265635
3847,2010-01-19,15.654999732971193,15.699999809265135,15.3149995803833,15.5600004196167,678909.0,0.0019199829101563815,3.1621766519233954,-2.1110922731319004,55.9566722372217,49.5284551585438,-0.17667429366147047,-0.14703252933927757,-0.5962070597923201,-0.8111843378561527,18.588261500588413,0.38500022888183416,0.03940801792826676,0.15124979019165252,-0.11066388482890943,0.4131634652122145,0.020292952681371546,0.2822066277019335,-0.4945076381683364,68.18181255209628,18.803626182616696,0.1309568375102806,1,-0.13999986648559748,-0.2775001525878924,-0.8337497711181658,-0.42499971389770685,-1.0549993515014666,1,-0.03481316420249547,3.399993896484375,15.625,-3.8571525885558584,15.640000343322756,1.2325445230543832,15.479999542236328,-0.03481316420249547
3848,2010-01-20,15.795000076293945,15.9399995803833,15.574999809265135,15.614999771118164,837281.0,0.008942851849936151,-1.8076880754135394,1.8947537494729303,65.59139711436914,50.770636881005395,-0.31184424659812393,-0.27722489585578103,-0.7157634861416486,-0.9291465111953485,18.85152615379702,0.36499977111816584,0.026269404607747404,0.2760001182556149,-0.016297670153363697,0.5682979066645935,0.12985122405112648,0.4221490124601033,-0.6197178310165405,76.984175040342,21.67697468452363,0.14614889420448884,1,-0.26000022888183594,-0.27500009536743164,-0.8837502002716064,-0.565000057220459,-1.2449998855590803,2,-0.045900625385741356,3.1621766519233954,15.654999732971193,3.399993896484375,15.625,-3.8571525885558584,15.640000343322756,-0.045900625385741356
3849,2010-01-21,15.600000381469727,16.069999694824222,15.55500030517578,15.895000457763672,1105167.0,-0.012345659631675776,-1.6753199141941364,-1.6388865341414827,59.80391729096941,51.435720449754214,-0.12094047938695773,-0.08791392688667088,-0.5013583428241901,-0.7113422657115969,18.832390951620805,0.5149993896484428,0.01746644974813627,0.08175039291381836,-0.20958567335471656,0.3730864591823533,-0.0639176402204491,0.22741842604808582,-0.3941294427880866,37.748444753212944,-22.81281198762435,0.14566803313426782,1,-4.7683715642676816e-07,-0.01500034332275213,-0.5325002670288086,-0.37000036239624023,-0.7950000762939471,3,-0.041346182178933044,-1.8076880754135394,15.795000076293945,3.1621766519233954,15.654999732971193,3.399993896484375,15.625,-0.041346182178933044
3850,2010-01-22,15.31999969482422,15.654999732971193,15.270000457763672,15.550000190734865,748888.0,-0.017948761525551027,-1.3333362232645096,0.7796624963631074,40.728467201228824,50.02448188068103,0.14709442998115918,0.1833738836347738,-0.2057728708417148,-0.4084168190451525,18.41792576065608,0.3849992752075213,-0.0015139329646238764,-0.1867502689361551,-0.49069431984279355,0.11719378197048336,-0.33872229438947343,-0.03477824348283676,-0.06228103077402558,6.249910592947766,-50.36209367994743,0.1519720254533188,1,0.2800002098083496,0.2650003433227539,-0.23249959945678889,-0.0899996757507342,-0.2299995422363299,4,-0.00913834154290083,-1.6753199141941364,15.600000381469727,-1.8076880754135394,15.795000076293945,3.1621766519233954,15.654999732971193,-0.00913834154290083
3851,2010-01-25,15.204999923706055,15.390000343322756,15.149999618530273,15.225000381469727,587111.0,-0.007506512624606554,-2.6922885061181647,0.08695832452223093,37.962965688366694,49.90553931113816,0.2639888287129928,0.2775565033562053,-0.08023303739899035,-0.2666171470366443,17.917967018825347,0.24000072479248225,-0.02117146144678017,-0.27950005531311106,-0.6037630481701246,0.04476293754390248,-0.4416315517416187,-0.1173685588846034,0.8649997711181676,5.9782935450766335,-44.96771575466549,0.16213149642850702,1,0.39499998092651545,0.38000011444091975,-0.11749982833862305,0.02500009536743164,-0.11499977111816406,0,-0.012824708701260512,-1.3333362232645096,15.31999969482422,-1.6753199141941364,15.600000381469727,-1.8076880754135394,15.795000076293945,-0.012824708701260512
3852,2010-01-26,15.345000267028807,15.345000267028807,14.90999984741211,15.03499984741211,1248485.0,0.009207520159502103,1.806450521290002,-15.49966622162875,43.89535544561207,50.445751159067,0.1648381837957391,0.12838688851744173,-0.20478660855516573,-0.380966807490994,16.838541085131233,0.43500041961669744,-0.03425706050872712,-0.1294997215271021,-0.4582119560162923,0.19921251296208808,-0.2938558387716963,0.034856395717492106,0.7065994262695359,37.50004110665671,-9.555385481777321,0.1643561172445949,1,0.14499950408935902,0.14499950408935902,-0.2575001716613752,-0.11500024795532049,-0.1750001907348615,1,-0.027044636991289006,-2.6922885061181647,15.204999923706055,-1.3333362232645096,15.31999969482422,-1.6753199141941364,15.600000381469727,-0.027044636991289006
3853,2010-01-27,15.18000030517578,15.31999969482422,15.079999923706055,15.270000457763672,1001969.0,-0.01075268549897368,1.5263316401308769,-0.29032267988273636,40.26668267142463,49.63433576490726,0.3440738432541188,0.2835072452548122,-0.0267446452576916,-0.19532635616393001,16.03664038313426,0.26500034332275213,-0.042039993566460154,-0.27899971008300994,-0.6329044159740054,0.07490499580798549,-0.45595206302850677,-0.10204735713751312,0.8259353942871126,23.2759045930932,-19.199355292684547,0.17695235294549766,1,0.30999946594238637,0.30999946594238637,-0.09250020980834783,0.049999713897706854,-0.07000064849853516,2,-0.038208162848870075,1.806450521290002,15.345000267028807,-2.6922885061181647,15.204999923706055,-1.3333362232645096,15.31999969482422,-0.038208162848870075
3854,2010-01-28,15.104999542236328,15.369999885559082,15.06999969482422,15.369999885559082,674477.0,-0.0049407616226383455,1.2641494495686745,2.944443267070683,39.73684646415668,48.53101970111043,0.4026273965896259,0.3567134006515005,0.05682695468283683,-0.09935283543342521,15.834979077985729,0.3000001907348615,-0.01349474739669887,-0.34125046730041575,-0.7271041565139829,0.04460322191315136,-0.5341773119071984,-0.14832362269363308,0.8570987231445333,26.174459701813458,-12.519561898058182,0.19292684460678325,1,0.3850002288818377,0.3850002288818377,-0.017499446868896484,0.1250004768371582,0.13500022888183594,3,-0.03674275857801812,1.5263316401308769,15.18000030517578,1.806450521290002,15.345000267028807,-2.6922885061181647,15.204999923706055,-0.03674275857801812
3855,2010-01-29,15.140000343322756,15.199999809265135,15.0,15.15999984741211,1164171.0,0.0023171666433063898,3.0000190735955745,0.07546972897690002,43.646433001075955,47.50985967938057,0.3232344412419099,0.32581596633870724,0.030658028466650222,-0.11224590828790859,15.829977933023146,0.19999980926513494,0.00818959607152081,-0.2982496738433813,-0.7030405700970288,0.1065412224102662,-0.500645121970205,-0.09585422571655755,0.7800139853393553,47.91672047636002,4.884312657262214,0.202395448126824,1,0.34999942779541016,0.34999942779541016,-0.01875066757202326,0.08999967575073065,0.45499992370605113,4,-0.02212681839830488,1.2641494495686745,15.104999542236328,1.5263316401308769,15.18000030517578,1.806450521290002,15.345000267028807,-0.02212681839830488
3856,2010-02-01,15.1850004196167,15.199999809265135,14.925000190734865,15.010000228881836,739793.0,0.0029722638886062747,1.6829365873174753,-8.750226503267193,49.70240308444935,46.814940884628086,0.23384842724111365,0.26154032203331035,0.007928819580170554,-0.1387237658296243,15.230780623522122,0.2749996185302699,0.00520441789901227,-0.2324995994567871,-0.6448549293455645,0.17985573043199032,-0.43867726440117494,-0.02632193451239928,0.6946133297954109,59.78272813028019,11.869563308571216,0.2061776649443883,2,0.3049993515014666,0.3049993515014666,-0.056250810623168945,0.04499959945678711,0.3149995803833008,0,-0.006256191267935862,3.0000190735955745,15.140000343322756,1.2641494495686745,15.104999542236328,1.5263316401308769,15.18000030517578,-0.006256191267935862
3857,2010-02-02,15.265000343322756,15.295000076293945,15.06999969482422,15.149999618530273,609739.0,0.005268351761301915,1.5714301284461463,0.6571462825815765,48.318065823818486,44.89568185234468,0.10360441758620986,0.16395613464604075,-0.053247160185748044,-0.19962807147770611,14.292275427702744,0.2250003814697248,-0.013236898824958487,-0.1359996795654279,-0.5448440526114506,0.2728446934805948,-0.3404218660884393,0.06842250695758345,0.5758288500093549,76.40458106880206,26.15885397492054,0.2044221865230116,2,0.22499942779541016,0.22499942779541016,-0.03625059127807795,-0.035000324249269354,0.2899999618530238,1,-0.011464145876119436,1.6829365873174753,15.1850004196167,3.0000190735955745,15.140000343322756,1.2641494495686745,15.104999542236328,-0.011464145876119436
3858,2010-02-03,15.170000076293945,15.350000381469727,15.164999961853027,15.300000190734865,597222.0,-0.0062234041855337985,-1.6428566562898073,-1.130428653171567,40.12742761202917,42.70940522135132,0.11245041043679116,0.2409899465567129,0.05083463902725427,-0.0878866394134512,13.421765006481584,0.18500041961669922,-0.04125739155247388,-0.21174993515014684,-0.6262791687289102,0.20277929842861653,-0.41901455193952764,-0.004485318360766044,0.6335959432013656,55.05619181511118,7.093042910475916,0.20726461678938124,2,0.11249971389770508,0.3199996948242205,0.0787501335144043,0.059999942779541016,0.30500030517578125,2,0.0,1.5714301284461463,15.265000343322756,1.6829365873174753,15.1850004196167,3.0000190735955745,15.140000343322756,0.0
3859,2010-02-04,14.869999885559082,15.399999618530273,14.795000076293945,15.21500015258789,1406943.0,-0.019775885908113522,-1.4444431600342937,2.6538458716942013,27.48540490377384,41.23795385496743,0.3330322023065335,0.5141907987776211,0.3580682839488105,0.22480528570862646,12.897449700318692,0.6049995422363281,-0.08814773081864224,-0.4780001163482659,-0.9433624880837375,-0.012637744612794322,-0.7106813022160008,-0.245318930480531,0.8978522870529009,12.396672068198011,-31.88161295236557,0.2326811858677357,2,0.22749996185302734,0.5625000000000018,0.3787503242492676,0.3600001335144043,0.6949996948242188,3,0.01613986368293374,-1.6428566562898073,15.170000076293945,1.5714301284461463,15.265000343322756,1.6829365873174753,15.1850004196167,0.01613986368293374
3860,2010-02-05,14.619999885559082,14.9350004196167,14.600000381469727,14.725000381469727,1361979.0,-0.01681237403658531,-3.6207059844912295,0.30434902794401797,24.164555428998426,39.70479715948206,0.5289162320096761,0.732850524027306,0.6120622745644368,0.48018445051517844,12.448710723558797,0.33500003814697266,-0.1751134291340044,-0.6842501163482666,-1.2459700511517315,-0.12253018154480166,-0.9651100837499982,-0.403390148946535,1.0894811612738184,2.499940395298381,-37.62626079556342,0.28085996740173225,2,0.38000011444091797,0.7150001525878924,0.6287503242492676,0.6100001335144043,0.9650001525878906,4,0.04240765324297224,-1.4444431600342937,14.869999885559082,-1.6428566562898073,15.170000076293945,1.5714301284461463,15.265000343322756,0.04240765324297224
3861,2010-02-08,14.720000267028807,14.81999969482422,14.625,14.6899995803833,832225.0,0.0068399714262994404,-1.4374985098824817,-0.2857194757540634,26.799057591424685,37.8052085090168,0.3943542712836656,0.613090454519762,0.5311625602252175,0.38492197085575874,12.176535142865369,0.1999998092651385,-0.24439504512524124,-0.5517497539520289,-1.1698391419330747,0.06633963402901699,-0.8607944479425509,-0.24270505996150682,0.900722326575039,14.999999999999778,-20.686016759723344,0.3090446939905229,2,0.2799997329711932,0.6149997711181676,0.5287499427795428,0.5099997520446795,1.4000005722045952,0,0.05944293370428144,-3.6207059844912295,14.619999885559082,-1.4444431600342937,14.869999885559082,-1.6428566562898073,15.170000076293945,0.05944293370428144
3862,2010-02-09,14.69499969482422,14.774999618530273,14.5600004196167,14.729999542236328,1041424.0,-0.0016984084070015282,2.4399871826171875,-1.1666348782503755,21.052673846984703,35.67031863963459,0.35476305769009286,0.6310667757846513,0.5708537850841626,0.41568086341564126,12.888091896580889,0.21499919891357422,-0.262337860096153,-0.5517503261566148,-1.221222099225649,0.11772144691241948,-0.8864862126911319,-0.21701443962209765,0.8440651218088959,16.071357613450665,-13.796254076898343,0.3347358865345173,2,0.2850003242492658,0.6200003623962402,0.5150005817413312,0.5350003242492658,1.4250011444091815,1,0.054780559502788595,-1.4374985098824817,14.720000267028807,-3.6207059844912295,14.619999885559082,-1.4444431600342937,14.869999885559082,0.054780559502788595
3863,2010-02-10,14.960000038146973,14.975000381469727,14.770000457763672,14.854999542236328,1080869.0,0.018033368412800233,2.0370093035412795,-3.0000272479565555,33.75637011975118,35.005821268033976,0.061769570846390565,0.3559637581486115,0.32698892210470376,0.15708024372637652,13.449814647616233,0.28000068664550604,-0.26054322619121706,-0.2687500000000007,-0.9491978728236639,0.41169787282366244,-0.6089739364118323,0.07147393641183086,0.48115833878450154,47.61904761904761,17.973835032416428,0.34022393641183163,2,0.019999980926513672,0.3550000190734881,0.2500002384185791,0.16499948501586914,1.220000267028805,2,0.039772745020828726,2.4399871826171875,14.69499969482422,-1.4374985098824817,14.720000267028807,-3.6207059844912295,14.619999885559082,0.039772745020828726
3864,2010-02-11,14.954999923706055,15.079999923706055,14.800000190734865,15.0,885394.0,-0.0003342322478722126,1.7317057285609108,-0.4285701310614799,39.2330673928454,34.51544731156392,0.048337876529494395,0.3368879834066263,0.3417353491193005,0.16428467774423083,13.097969306516108,0.27999973297118963,-0.2825845500031381,-0.2475001335144036,-0.9276434300447747,0.4326431630159675,-0.5875717817795891,0.09257151475078196,0.3980426574939422,75.96151553665322,41.565923520076105,0.3400716482651859,2,0.02500009536743164,0.3600001335144061,0.3012504577636719,0.034999847412109375,1.1200008392333984,3,0.034771010392276036,2.0370093035412795,14.960000038146973,2.4399871826171875,14.69499969482422,-1.4374985098824817,14.720000267028807,0.034771010392276036
3865,2010-02-12,15.0,15.170000076293945,14.904999732971193,15.020000457763672,833212.0,0.003009032198162176,-1.5238008737432251,0.44445386343406945,43.692324847118996,33.847660840749434,-0.02079668577071203,0.2545322856841281,0.3030145046371011,0.12257133344490434,11.579236174339147,0.26500034332275213,-0.28375762647480407,-0.1705000400543213,-0.823661669762485,0.4826615896538424,-0.49708085490840404,0.15608077479976146,0.2737383650416678,72.13111934849937,32.73060358380636,0.32658081485408214,2,-0.019999980926513672,0.31500005722046076,0.30375027656555176,-0.014999866485595703,0.9499998092651349,4,0.03766663869221998,1.7317057285609108,14.954999923706055,2.0370093035412795,14.960000038146973,2.4399871826171875,14.69499969482422,0.03766663869221998
3866,2010-02-15,15.109999656677244,15.21500015258789,15.024999618530273,15.095000267028807,452996.0,0.007333310445149621,-1.4516089337353666,-0.7499523173755483,42.63322415428085,33.21601176635636,-0.15930683387852262,0.1095906159746729,0.1990898473463627,0.019645008080059867,10.480823642797791,0.21500015258789062,-0.27578061924869957,-0.03475036621093963,-0.652091755872922,0.5825910234510427,-0.3434210610419317,0.27392032862005244,-0.5499992370605451,83.96938340198308,42.497306989096884,0.3086706948309916,2,-0.129999637603758,0.20500040054321644,0.25250077247619807,-0.12499952316284002,0.8850002288818377,0,0.031436160970382376,-1.5238008737432251,15.0,1.7317057285609108,14.954999923706055,2.0370093035412795,14.960000038146973,0.031436160970382376
3867,2010-02-16,15.109999656677244,15.300000190734865,15.039999961853027,15.239999771118164,1046791.0,0.0,1.0799938965076425,-8.667026958291064,47.55243029689881,34.04101206467521,-0.2051830846509315,0.07026986633229626,0.20593487323946036,0.02958440332088408,9.859038571363731,0.2600002288818377,-0.2808648881746816,-0.0075003623962413,-0.5762063591912892,0.5612056343988066,-0.2918533607937661,0.2768526360012835,-0.5368992424011214,64.15082456882149,19.53529968295944,0.2843529983975242,2,-0.129999637603758,0.20500040054321644,0.2300007343292254,-0.12499952316284002,0.7950000762939489,1,0.0668432300135644,-1.4516089337353666,15.109999656677244,-1.5238008737432251,15.0,1.7317057285609108,14.954999923706055,0.0668432300135644
3868,2010-02-17,15.06999969482422,15.079999923706055,14.850000381469727,14.850000381469727,1128756.0,-0.002647251010051921,-1.090911455398247,-1.6923009206616932,48.745527309221075,36.40324788750268,-0.2021144142728044,0.05604306483283139,0.24907118983730037,0.0755599572527128,8.624265459334158,0.25999927520751775,-0.30548407175825076,-0.011250305175780184,-0.48213851447463263,0.45963790412307226,-0.2466944098252064,0.22419379947364604,-0.4678232894897487,53.999900817871094,6.760406541536739,0.23544410464942667,2,-0.13999938964843928,0.24500036239624023,0.2700006961822492,-0.08499956130981623,1.0149993896484322,2,0.06967492804726483,1.0799938965076425,15.109999656677244,-1.4516089337353666,15.109999656677244,-1.5238008737432251,15.0,0.06967492804726483
3869,2010-02-18,14.954999923706055,15.09000015258789,14.875,15.050000190734865,1052373.0,-0.0076310400429312475,1.4571419229323002,-0.4318207433481055,43.72880501160238,38.577053396680896,-0.0824610690093337,0.12674151238636,0.3714161221994985,0.19768364865937826,6.979056573079381,0.21500015258789062,-0.3389831705805939,-0.09400005340576101,-0.4990420774328559,0.3110419706213339,-0.29652106541930934,0.10852095860778732,-0.32491056695556786,23.333241497989775,-22.836584290792644,0.2025210120135476,2,-0.024999618530273438,0.3600001335144061,0.38500046730041504,0.03000020980834961,1.0299997329711896,3,0.08191242980402169,-1.090911455398247,15.06999969482422,1.0799938965076425,15.109999656677244,-1.4516089337353666,15.109999656677244,0.08191242980402169
3870,2010-02-19,15.18000030517578,15.1850004196167,14.81999969482422,14.864999771118164,1163673.0,0.015045160990811102,1.2461530335575086,-3.3157857752345725,49.84893929047848,41.13815136324243,-0.24548723616177703,-0.11519094501093896,0.1613625432448913,-0.018253275065367447,6.2491914190713915,0.3650007247924787,-0.34670549466479805,0.13800029754638565,-0.2518770632872709,0.5278776583800422,-0.056938382870443505,0.3329389779632148,-0.5231145150659167,75.00004967048525,29.290086076409878,0.1949386804168285,2,-0.24999999999999822,0.1349997520446813,0.16000008583069025,-0.19500017166137518,0.8749999999999982,4,0.05895918575564951,1.4571419229323002,14.954999923706055,-1.090911455398247,15.06999969482422,1.0799938965076425,15.109999656677244,0.05895918575564951
3871,2010-02-22,15.010000228881836,15.260000228881836,14.920000076293945,15.204999923706055,729320.0,-0.011198950782364658,1.2295069665057408,-0.6190456006927029,42.69341397019392,43.542678043599004,-0.033553079422910415,0.041583191841954914,0.3409348234559886,0.15935488306744006,5.952991430944167,0.3400001525878906,-0.3073208114724899,-0.0222497940063473,-0.4046451426017885,0.3601455545890939,-0.2134474683040679,0.1689478802913733,-0.3273898627469727,39.58340369985479,-2.1512041378324724,0.19119767429772103,2,0.02500009536743164,0.3049998283386248,0.4249997138977051,0.03999948501586914,0.9650001525878906,0,0.06262488781143238,1.2461530335575086,15.18000030517578,1.4571419229323002,14.954999923706055,-1.090911455398247,15.06999969482422,0.06262488781143238
3872,2010-02-23,14.93000030517578,15.175000190734865,14.864999771118164,15.100000381469727,1173502.0,-0.00532977498242293,-1.0666615804230601,0.8717966274110972,43.063596242195494,44.57681427942615,0.09307512711963639,0.0937024105414146,0.4155900313289944,0.25032720617608994,6.199059832947182,0.310000419616701,-0.2330233895316809,-0.08149971961975311,-0.43649579183693454,0.2734963525974283,-0.25899775572834294,0.09599831648883672,-0.2226943460569153,25.000108371949164,-14.427733136561574,0.1774980361085904,2,0.11999988555908558,0.3849997520446813,0.5087494850158709,0.1199994087219256,1.1249999999999982,1,0.07133285724140936,1.2295069665057408,15.010000228881836,1.2461530335575086,15.18000030517578,1.4571419229323002,14.954999923706055,0.07133285724140936
3873,2010-02-24,14.600000381469727,14.720000267028807,14.210000038146973,14.5,2910310.0,-0.02210314246220424,2.000000000000021,-0.58823727406343,42.32956469673442,44.92086953541383,0.40972588857866654,0.39845106103653904,0.7316259014776278,0.5868574108629012,7.147042984317631,0.7200002670288068,-0.17437802780228218,-0.3824996471405022,-0.7725671500759574,0.0075678557949530045,-0.5775333986082298,-0.1874658956727746,0.6999998092651385,37.142883093173964,-5.468584128352973,0.19503375146772772,2,0.1549997329711914,0.5399994850158709,0.8462493419647217,0.4499993324279785,1.664999008178711,2,0.08938351489070961,-1.0666615804230601,14.93000030517578,1.2295069665057408,15.010000228881836,1.2461530335575086,15.18000030517578,0.08938351489070961
3874,2010-02-25,14.550000190734865,14.779999732971193,14.31999969482422,14.350000381469727,1646784.0,-0.0034246705087981333,-2.5384457380122334,1.9999904632932333,47.75642201274014,45.37243588714951,0.44280052238998735,0.4266128624633385,0.7708228636732013,0.6361378918731369,8.057102855617353,0.46000003814697266,-0.10136042711183535,-0.4047498703002912,-0.8350187910892579,0.025519050488675532,-0.6198843306947737,-0.18961540990580872,0.7281999969482413,32.380961031058156,-14.672137880581282,0.2151344603944832,2,0.2049999237060529,0.5899996757507324,0.9774997234344465,0.5199995040893537,1.7200002670288068,3,0.10549820437220636,2.000000000000021,14.600000381469727,-1.0666615804230601,14.93000030517578,1.2295069665057408,15.010000228881836,0.10549820437220636
3875,2010-02-26,14.80500030517578,14.8149995803833,14.449999809265135,14.619999885559082,1822868.0,0.017525780831487037,2.5609912680210636,0.9250029802350639,52.47813362442164,46.46631471716515,0.17570842759477756,0.153076897453305,0.5064703895179878,0.37606556866875174,8.905867015643198,0.36499977111816584,-0.06806670628246181,-0.1329997539520278,-0.5589649010189373,0.2929653931148817,-0.3459823274854834,0.07998281958142783,0.4518358795166044,56.666681804351306,5.329441529901494,0.21298257353345504,2,-0.050000190734861505,0.12749958038330256,0.7874996662139928,0.32999944686889826,1.3899993896484428,4,0.0797027576614735,-2.5384457380122334,14.550000190734865,2.000000000000021,14.600000381469727,-1.0666615804230601,14.93000030517578,0.0797027576614735
3876,2010-03-01,15.09000015258789,15.095000267028807,14.779999732971193,14.875,1223562.0,0.019250242589490263,1.8000000000000127,1.1621603509513636,60.000009657459586,47.849379090560795,-0.12563897039325056,-0.14693867402134764,0.21636540244047886,0.08616223281582691,9.194161292366884,0.31500053405761363,-0.043317624493223406,0.1567501068115238,-0.2596286564224517,0.5731288700454993,-0.05143927480546395,0.36493948842851154,0.1458993091735845,91.19170728429158,33.93149816166377,0.20818938161698788,3,-0.35500001907348633,-0.2850003242492676,0.5024998188018817,0.04499959945678711,0.9599990844726562,0,0.06394964498541711,2.5609912680210636,14.80500030517578,-2.5384457380122334,14.550000190734865,2.000000000000021,14.600000381469727,0.06394964498541711
3877,2010-03-02,15.09000015258789,15.125,15.015000343322756,15.09000015258789,1047726.0,0.0,2.1428610354222926,0.0,53.80117285207175,48.41111748421086,-0.14390766988906378,-0.1694070574027986,0.21486239014648234,0.08072995299390939,9.805943002102511,0.10999965667724432,-0.030817815711451146,0.1655001163482659,-0.2282656800516527,0.5592659127481845,-0.03138278185169341,0.3623830145482252,0.12538132070129393,96.17487990477848,36.137981809656374,0.19688289819995916,3,-0.35500001907348633,-0.2850003242492676,0.5024998188018817,0.04499959945678711,0.9799995422363317,1,0.05864812590674906,1.8000000000000127,15.09000015258789,2.5609912680210636,14.80500030517578,-2.5384457380122334,14.550000190734865,0.05864812590674906
3878,2010-03-03,15.170000076293945,15.229999542236328,15.0,15.050000190734865,1069732.0,0.005301519078668493,-1.0909023915521898,100.0,56.022413752572554,49.777074010985324,-0.2327018807668324,-0.2628852442790457,0.1273269134364412,-0.003254346491228688,10.245122495521846,0.22999954223632812,-0.02252782840694678,0.24550004005432058,-0.14826575634559802,0.6392658364542392,0.04861714185436128,0.4423829382542799,-0.9600000381469727,93.40665098867747,33.92242881996461,0.19688289819995916,3,-0.434999942779541,-0.36500024795532227,0.3199996948242205,-0.03500032424926758,0.6700000762939453,2,0.058338841425901844,2.1428610354222926,15.09000015258789,1.8000000000000127,15.09000015258789,2.5609912680210636,14.80500030517578,0.058338841425901844
3879,2010-03-04,15.109999656677244,15.1899995803833,15.05500030517578,15.130000114440918,777384.0,-0.003955202327946106,-1.0769253341549363,-0.16667064031345852,53.05554569503508,50.13336361149162,-0.165842683098818,-0.19392539989366675,0.17490946301474075,0.05333038328696382,9.782278896389737,0.1349992752075213,-0.026357769632417316,0.1734996318817128,-0.22782829145073968,0.5748275552141653,-0.02716432978451344,0.37416359354793904,-0.879599628448485,84.6153940204598,25.626692587211885,0.20066396166622585,3,-0.37499952316284,-0.30499982833862127,0.3800001144409215,0.025000095367433417,0.6700000762939489,3,0.07643942814126992,-1.0909023915521898,15.170000076293945,2.1428610354222926,15.09000015258789,1.8000000000000127,15.09000015258789,0.07643942814126992
3880,2010-03-05,15.239999771118164,15.31999969482422,15.079999923706055,15.149999618530273,1657128.0,0.008603581561530405,-1.0869586850878366,-4.499904634750697,53.571430442845376,51.342032108452884,-0.3200986264333121,-0.28996158232763136,0.0358415129873606,-0.082797092838506,8.82245109127716,0.23999977111816584,-0.026685657361955606,0.272499752044677,-0.12160796758658243,0.6666074716759365,0.07544589222904641,0.46955361186030764,-0.9896077526092526,85.18519826713799,28.143703111203408,0.1970538598156301,3,-0.47499990463256836,-0.434999942779541,0.2500000000000018,-0.10500001907348633,0.6700000762939453,4,0.06758534790777992,-1.0769253341549363,15.109999656677244,-1.0909023915521898,15.170000076293945,2.1428610354222926,15.09000015258789,0.06758534790777992
3881,2010-03-08,15.595000267028807,15.71500015258789,15.43000030517578,15.479999542236328,1480253.0,0.023293996144502227,-1.6511712494954105,1.2777836646462737,61.14943345198354,53.35156957620712,-0.6519496472180837,-0.6071785352773826,-0.32751241452080215,-0.44032614031862316,8.212469469285569,0.47500038146972656,0.0007197398724603232,0.5837502479553205,0.11763676874820916,1.0498637271624318,0.35069350835176394,0.816806987558877,-1.3018239414672834,83.21680280420179,25.95616662078841,0.2330567396035557,3,-0.6325001716613752,-0.6325001716613752,-0.10500049591064098,-0.4600005149841291,0.39499950408935725,0,0.038473832479756,-1.0869586850878366,15.239999771118164,-1.0769253341549363,15.109999656677244,-1.0909023915521898,15.170000076293945,0.038473832479756
3882,2010-03-09,15.5,15.664999961853027,15.425000190734865,15.654999732971193,1235409.0,-0.00609171307484091,1.7428515375937803,-1.3478152703028052,59.641256180703614,55.2750908522037,-0.5225429762224962,-0.47302994547308685,-0.23875675319818335,-0.3469954713110859,7.386211856780134,0.2399997711181623,-0.0009120427008291188,0.4484999656677253,-0.04106577860156513,0.9380657099370158,0.20371709353308098,0.6932828378023697,-1.121514244816895,69.93005500632225,11.750635448450353,0.2447828721346449,3,-0.4825000762939453,-0.5374999046325684,-0.010000228881834161,-0.36500024795532227,0.3900003433227557,1,0.03548382174584175,-1.6511712494954105,15.595000267028807,-1.0869586850878366,15.239999771118164,-1.0769253341549363,15.109999656677244,0.03548382174584175
3883,2010-03-10,15.55500030517578,15.630000114440918,15.449999809265135,15.484999656677244,1254443.0,0.0035484067855342527,-1.5714266251592546,-0.45161786511945046,63.824880944637734,57.0604751779701,-0.4781086405800359,-0.5071717346890399,-0.29771821047215674,-0.4068752622607068,7.307750357675437,0.18000030517578303,0.028084912806606965,0.473750257492064,-0.06249270450193478,1.0099932194860628,0.2056287764950646,0.7418717384890634,-1.0963236861483878,75.75759327225943,12.626312287869638,0.26812148099699973,3,-0.4725003242492658,-0.5925002098083478,-0.06500053405761363,-0.42000055313110174,0.584999084472658,2,0.033108285409488625,1.7428515375937803,15.5,-1.6511712494954105,15.595000267028807,-1.0869586850878366,15.239999771118164,0.033108285409488625
3884,2010-03-11,15.475000381469727,15.579999923706055,15.449999809265135,15.5649995803833,997842.0,-0.005143035817198549,1.1666706403134708,-1.2856909306412718,57.28394701248214,57.594454443310156,-0.28284276371638484,-0.4070888862204818,-0.2184997819104133,-0.33674037009146573,7.611716730345637,0.13000011444091975,0.06298491951672247,0.3677503108978275,-0.1926017683893324,0.9281023901849874,0.08757427125424755,0.6479263505414075,-0.9409443504287047,62.20477407688865,0.5510675972542671,0.28017603964358,3,-0.22750043869018555,-0.5125002861022949,-0.08875060081481934,-0.34000062942504883,1.0149993896484375,3,0.02358641435351605,-1.5714266251592546,15.55500030517578,1.7428515375937803,15.5,-1.6511712494954105,15.595000267028807,0.02358641435351605
3885,2010-03-12,15.5649995803833,15.635000228881836,15.470000267028807,15.529999732971193,1210839.0,0.005815780077223165,-1.1290485331757962,-0.38889065496813785,64.26733075718778,58.06860123216884,-0.28351328994039626,-0.47704792207781566,-0.30631653210168075,-0.44113121891583873,8.311763370671576,0.16499996185302912,0.13184615696492408,0.4294995307922367,-0.1640703046627845,1.0230693662472579,0.1327146130647261,0.7262844485197473,-0.9600869020494667,48.275657953151246,-15.501835910788664,0.2967849177275104,3,-0.20749950408935547,-0.6024994850158691,-0.2999997138977051,-0.42999982833862305,0.9450006484985352,4,0.013813052257249048,1.1666706403134708,15.475000381469727,-1.5714266251592546,15.55500030517578,1.7428515375937803,15.5,0.013813052257249048
3886,2010-03-15,15.585000038146973,15.640000343322756,15.515000343322756,15.529999732971193,807765.0,0.001284963591575039,-1.9412081500764178,1.5714441416894023,67.37398732246378,59.576691728879055,-0.2524630842181068,-0.48447735148363336,-0.3335285191901356,-0.46677121216110606,9.215384042000297,0.125,0.20025942285611542,0.42574996948242116,-0.20062862159708672,1.052128560561929,0.11256067394266722,0.7389392650221751,-0.9134821113578955,66.66666666666642,-1.932630684861536,0.31318929553975433,3,-0.22749996185302734,-0.622499942779541,-0.41750001907348633,-0.4500002861022949,0.9649991989135742,0,0.02085337237533813,-1.1290485331757962,15.5649995803833,1.1666706403134708,15.475000381469727,-1.5714266251592546,15.55500030517578,0.02085337237533813
3887,2010-03-16,16.120000839233402,16.135000228881836,15.654999732971193,15.6899995803833,1764632.0,0.0343279306882851,1.0869585048046606,7.818161326120444,86.36361147437918,62.9479359201909,-0.6995594912958474,-0.990726805080957,-0.8695115863678886,-1.001483707205601,10.535822573360042,0.5500001907348633,0.26079389802010766,0.9102507114410443,0.15168218661045962,1.668819236271629,0.5309664490257511,1.2895349738563375,-1.3858739788963952,97.81030942187932,24.189679858765786,0.37928426241529245,3,-0.5250005722045934,-0.9475007057189977,-0.9525008201599157,-0.9850010871887243,-0.30000114440918146,1,-0.008064581969427498,-1.9412081500764178,15.585000038146973,-1.1290485331757962,15.5649995803833,1.1666706403134708,15.475000381469727,-0.008064581969427498
3888,2010-03-17,16.120000839233402,16.309999465942386,16.049999237060547,16.200000762939453,1788901.0,0.0,-1.3636048376609626,-0.18604578954020964,88.48037279281873,66.88402781994465,-0.6153398877044864,-0.9571011035812731,-0.8692245890439789,-0.9952047934528885,11.775547565095463,0.2600002288818395,0.28708046918318963,0.8577506542205846,0.000929658777394593,1.7145716496637746,0.4293401564989896,1.2861611519421796,-1.2738041094128096,77.90712760943708,-0.8916235663865137,0.42841049772159534,3,-0.42500114440918146,-0.8600010871887225,-0.9725008010864293,-0.9850010871887243,-0.5550012588501012,2,-0.014268020095313139,1.0869585048046606,16.120000839233402,-1.9412081500764178,15.585000038146973,-1.1290485331757962,15.5649995803833,-0.014268020095313139
3889,2010-03-18,16.180000305175778,16.239999771118164,15.954999923706055,16.149999618530273,1949338.0,0.003722051043343999,2.8000076294139338,-0.37500894070521507,87.26284797459357,70.62751865680556,-0.5672505726248733,-0.9703725833429697,-0.9279115547733205,-1.0533826921356955,12.971326607026528,0.2849998474121094,0.33674174579021177,0.8565001010894733,-0.07933690674547833,1.792337108924423,0.3885815971719975,1.324418605006949,-1.1874233017430065,84.52389467338251,2.8047326470328784,0.46791850391747514,3,-0.3125004768371511,-0.9200005531310982,-1.032500267028805,-1.0450005531311,-0.8299999237060511,3,-0.00247224442353966,-1.3636048376609626,16.120000839233402,1.0869585048046606,16.120000839233402,-1.9412081500764178,15.585000038146973,-0.00247224442353966
3890,2010-03-19,16.075000762939453,16.299999237060547,16.045000076293945,16.219999313354492,6539509.0,-0.006489464787138299,-1.487797616278529,-4.8331743912524,79.57958164364122,72.67531290032308,-0.3702900339330597,-0.8378404431423583,-0.8211806530634611,-0.9390902450128955,14.636768034316717,0.25499916076660156,0.37850266591382287,0.7067505359649662,-0.2841678448534708,1.697668916783405,0.2112913455557468,1.2022097263741855,-0.95068151325572,70.44038209393484,-9.664148853374328,0.4954591904092192,3,-0.20750093460082653,-0.8150010108947736,-0.9275007247924805,-0.847500801086424,-0.7050008773803711,4,0.02581642230061232,2.8000076294139338,16.180000305175778,-1.3636048376609626,16.120000839233402,1.0869585048046606,16.120000839233402,0.02581642230061232
3891,2010-03-22,15.949999809265135,16.120000839233402,15.859999656677244,16.100000381469727,1312458.0,-0.007776108724206421,1.7368331233592704,1.0344970468686407,74.02231169347348,74.2732079572975,-0.21192264925838877,-0.6733281882100126,-0.6918354248993932,-0.8144503498219091,15.976848627486746,0.2600011825561577,0.43427999017342955,0.5347496032714822,-0.47363899482518157,1.543138201368146,0.03055530422314945,1.038943902319815,-0.7071125379555365,45.03819794792433,-31.668960393228943,0.5041942990483322,3,-0.07000017166137518,-0.6900000572204554,-0.8024997711181623,-0.6349997520446742,-0.75,0,0.035109744596448555,-1.487797616278529,16.075000762939453,2.8000076294139338,16.180000305175778,-1.3636048376609626,16.120000839233402,0.035109744596448555
3892,2010-03-23,15.994999885559082,16.055000305175778,15.84000015258789,15.899999618530273,1190223.0,0.002821321431477841,-1.0000088714220114,-0.6333326975528736,73.50424099295051,75.34869240711004,-0.20039672853137347,-0.6687367127415413,-0.7262371100151022,-0.8554020145654491,17.557212266963013,0.21500015258788707,0.4864414490081561,0.5264997005462639,-0.48646436615837985,1.5394637672509077,0.020017667193942046,1.0329817338985858,-0.6454013947862052,32.978714769798664,-39.89695313580891,0.5064820333523221,3,-0.11500024795532227,-0.7350001335144025,-0.8474998474121094,-0.6799998283386213,-0.5749998092651367,1,0.03469830293669096,1.7368331233592704,15.949999809265135,-1.487797616278529,16.075000762939453,2.8000076294139338,16.180000305175778,0.03469830293669096
3893,2010-03-24,15.904999732971193,16.0,15.8100004196167,15.979999542236328,1266725.0,-0.005626767941970701,2.304319702787199,-0.7894694574110138,72.26888780847483,77.013685828887,-0.06205367639880777,-0.5016777264361867,-0.6304956001555464,-0.7611970113104292,17.204120705329277,0.18999958038330078,0.4917108190528534,0.3712495803833029,-0.571874649119513,1.3143738098861206,-0.10031253436810594,0.8428116951347118,-0.459361144681365,19.387661760098144,-49.85481905593237,0.4715621147514086,3,-0.01499986648559748,-0.6449999809265137,-0.7574996948242205,-0.5899996757507324,-0.46000003814697266,2,-0.005344233861932501,-1.0000088714220114,15.994999885559082,1.7368331233592704,15.949999809265135,-1.487797616278529,16.075000762939453,-0.005344233861932501
3894,2010-03-25,16.084999084472653,16.100000381469727,15.890000343322756,15.90999984741211,1271064.0,0.011317155267115186,1.0487625604763149,-2.3333290947700447,73.02449200629073,77.98670374545401,-0.16363284846725357,-0.5910878735766474,-0.8077016743016223,-0.9374190196147474,17.156870871925467,0.21000003814697088,0.5145086618331547,0.4744989871978724,-0.37692039126150334,1.32591836565725,0.04878929796818454,0.9002086764275603,-0.5529244084175691,56.12231194567474,-10.644847279849046,0.42570968922968855,3,-0.17249917984008079,-0.8249993324279732,-0.9624989032745326,-0.7699990272521919,-0.7249994277954084,3,-0.0323282271486931,2.304319702787199,15.904999732971193,-1.0000088714220114,15.994999885559082,1.7368331233592704,15.949999809265135,-0.0323282271486931
3895,2010-03-26,15.984999656677244,16.084999084472653,15.949999809265135,16.0,874844.0,-0.006216937114528087,-2.176452108741088,-0.08571662125341789,62.341753432926055,77.42756664661647,0.002468495459950759,-0.41966986977989684,-0.7111714731118131,-0.8315508131521572,17.243573455271626,0.13499927520751775,0.5234489814028702,0.3154995918273915,-0.46115262079593755,1.0921518044507188,-0.07282651448427124,0.703825698139056,-0.3751325016334306,56.451290381129596,-7.894916093895077,0.388326106311664,3,-0.0025000572204536553,-0.7249999046325648,-0.8624994754791242,-0.6699995994567836,-0.7299995422363263,4,-0.039724697456735125,1.0487625604763149,16.084999084472653,2.304319702787199,15.904999732971193,-1.0000088714220114,15.994999885559082,-0.039724697456735125
3896,2010-03-29,16.055000305175778,16.055000305175778,15.774999618530273,15.824999809265135,1332922.0,0.004379146074569462,1.4347833298088615,-15.333015449168387,67.84566547442077,75.37001709106555,0.006871150052116803,-0.4360234668623111,-0.7834158826173212,-0.886913126982428,18.072891734058576,0.28000068664550426,0.5627542217632904,0.33725023269652965,-0.4070438736146187,1.0815443390076762,-0.03489682045904274,0.7093972858521038,-0.3751199190421062,86.15385518269314,21.58393919910108,0.3721470531555735,3,-0.012500762939449572,-0.7950005531310982,-0.9325001239776576,-0.7400002479553169,-0.7100000381469709,0,-0.04266586151330476,-2.176452108741088,15.984999656677244,1.0487625604763149,16.084999084472653,2.304319702787199,15.904999732971193,-0.04266586151330476
3897,2010-03-30,15.975000381469727,16.180000305175778,15.94499969482422,16.114999771118164,1147432.0,-0.004982866532880825,-1.349997138987953,-0.6086916860510967,63.29114229666538,72.57121370260406,0.07167736732217378,-0.30179523406805053,-0.7076027165371244,-0.7964235802632675,19.179101243355788,0.23500061035155717,0.5815408127558293,0.21300029754638672,-0.4774338364471262,0.9034344315398997,-0.13221676945036975,0.5582173645431432,-0.23210808735518285,49.38282070482343,-13.20302514822341,0.3452170669967568,3,0.062499046325683594,-0.715000629425047,-0.8000001907348633,-0.6600003242492658,-1.5600004196166992,1,-0.04851333669472435,1.4347833298088615,16.055000305175778,-2.176452108741088,15.984999656677244,1.0487625604763149,16.084999084472653,-0.04851333669472435
3898,2010-03-31,16.055000305175778,16.084999084472653,15.93000030517578,15.93000030517578,2162580.0,0.005007819830717963,-1.479980468750042,-0.8928610354223306,68.35442885166755,70.47027824450117,-0.02068809664476845,-0.32895957876344184,-0.7954594336605165,-0.8635259589020414,20.676937244914463,0.15499877929687322,0.5982457065096725,0.24875020980834606,-0.39370322801879,0.8912036476354839,-0.07247650910522196,0.5699769287219141,-0.28000068664550426,69.13585479685567,6.233223030893285,0.3212267189135689,3,-0.01750087738036754,-0.7950005531310982,-0.8725001811981148,-0.7400002479553169,-1.1950006484985334,2,-0.03955155508014052,-1.349997138987953,15.975000381469727,1.4347833298088615,16.055000305175778,-2.176452108741088,15.984999656677244,-0.03955155508014052
3899,2010-04-01,16.264999389648438,16.264999389648438,16.094999313354492,16.110000610351562,1282534.0,0.013079980098472,1.1935666469777515,1.2399902343750175,70.58823199420635,69.47123939456397,-0.24290628500517286,-0.47220239574699363,-1.0047507091257515,-1.058876252823893,22.43742882280328,0.2099990844726598,0.5268966467892042,0.4009993076324463,-0.18291317975517174,0.9849117950200643,0.1090430639386355,0.6929555513262553,-0.4364997863769524,100.0,33.79113082811439,0.29195624369380946,4,-0.24499988555908203,-0.9499998092651332,-1.3174993991851807,-1.12499952316284,-1.2799997329711932,3,-0.050414984666159346,-1.479980468750042,16.055000305175778,-1.349997138987953,15.975000381469727,1.4347833298088615,16.055000305175778,-0.050414984666159346
3900,2010-04-06,16.270000457763672,16.299999237060547,16.155000686645508,16.245000839233402,894980.0,0.0003074742270459119,2.411843906379732,0.16128913171881937,70.32641688518181,69.0605844158649,-0.2428790849875675,-0.41748666022084713,-0.9999446218529418,-1.0495297422042817,24.159021361680008,0.14499855041503906,0.4496490542589555,0.354500341415406,-0.1770208841420775,0.8860215669728913,0.08873972863666424,0.6202609541941477,-0.393350868225097,94.28594264870972,26.972754705504087,0.2657606127787425,4,-0.23250102996826172,-0.8900008201599121,-1.322500467300415,-1.1300005912780744,-0.5600004196166992,1,-0.05593120931058093,1.1935666469777515,16.264999389648438,-1.479980468750042,16.055000305175778,-1.349997138987953,15.975000381469727,-0.05593120931058093
3901,2010-04-07,16.194999694824222,16.239999771118164,16.100000381469727,16.225000381469727,1293572.0,-0.004609757887478194,3.666687859617891,-1.2000457770657185,53.061176825954945,66.78913284175427,-0.14468555435544417,-0.31118532874952365,-0.9120986630966836,-0.9624677604448735,24.727374056998354,0.1700000762939453,0.37486639842774494,0.2494996070861859,-0.27351699888399494,0.7725162130563668,-0.012008695898902744,0.5110079100712763,-0.27501511764526576,71.62166341901072,7.828820746908889,0.2615083029850903,4,-0.15750026702881215,-0.6500000953674316,-1.3512496948242223,-1.0549998283386248,-0.1949996948242223,2,-0.058042580925995346,2.411843906379732,16.270000457763672,1.1935666469777515,16.264999389648438,-1.479980468750042,16.055000305175778,-0.058042580925995346
3902,2010-04-08,16.049999237060547,16.239999771118164,15.989999771118164,16.15999984741211,984727.0,-0.00895340910750475,-1.1739173701756422,3.666603089834499,47.44519856600867,64.03094514814691,0.009987278787725984,-0.12950754004766019,-0.760186407414281,-0.8046099384089249,25.15968964461896,0.25,0.325722420213701,0.07699918746948242,-0.4034983713323008,0.5574967462712657,-0.16324959193141098,0.31724796687037404,-0.09101317100524753,32.43223737795544,-28.353520385773592,0.24024877940089173,4,-0.012499809265136719,-0.3949995040893537,-1.2799992561340332,-0.9099993705749494,-0.404998779296875,3,-0.04392517156037301,3.666687859617891,16.194999694824222,2.411843906379732,16.270000457763672,1.1935666469777515,16.264999389648438,-0.04392517156037301
3903,2010-04-09,16.069999694824222,16.094999313354492,15.954999923706055,16.069999694824222,980117.0,0.001246134499339524,4.600061036088382,-0.0,45.864644401868,61.01318430321105,0.0177165203778209,-0.11483493906090914,-0.7675808981407641,-0.8119053723397087,25.557440801028765,0.1399993896484375,0.29278326745595784,0.07124967575073526,-0.36838988243919957,0.5108892339406683,-0.14857010334423038,0.2910694548457027,0.23999977111816406,33.333333333334366,-23.439717470012596,0.21981977909496656,4,-0.032500267028812146,-0.4149999618530291,-1.2999997138977086,-0.9299998283386248,-0.4299993515014666,4,-0.10298691751090905,-1.1739173701756422,16.049999237060547,3.666687859617891,16.194999694824222,2.411843906379732,16.270000457763672,-0.10298691751090905
3904,2010-04-12,15.84000015258789,15.9399995803833,15.649999618530273,15.649999618530273,1593724.0,-0.01431235510915474,-2.052622596998444,100.0,41.92438781395835,58.744588123325755,0.23390591891800838,0.15168868495770127,-0.5249702272325028,-0.5723253144963749,25.524338514196753,0.42000007629394887,0.25194552282588667,-0.17699985504150462,-0.5504110340580688,0.19641132397505956,-0.3637054445497867,0.009705734466777471,0.4628993225097702,29.230868548389466,-24.747033624037996,0.1867055895082822,4,0.13499927520751953,-0.1575002670288086,-1.070000171661377,-0.7000002861022931,-0.16499996185302557,0,-0.06186871758019119,4.600061036088382,16.069999694824222,-1.1739173701756422,16.049999237060547,3.666687859617891,16.194999694824222,-0.06186871758019119
3905,2010-04-13,15.779999732971193,15.845000267028807,15.69499969482422,15.774999618530273,1078404.0,-0.0037879052423427373,1.2222112334786261,0.02631631782363029,43.88489504789646,56.08228029815638,0.2925318824446972,0.24097727714736727,-0.45392422797173104,-0.5031556906408365,25.3249126444535,0.1500005722045863,0.2169096084687574,-0.24775028228759588,-0.5760229727193842,0.08052240814419243,-0.41188662750349003,-0.08361393707170173,0.49678374786377155,22.033912003362406,-31.70851665108412,0.16413634521589412,4,0.19499969482421697,-0.08500003814697266,-1.0099997520446795,-0.6399998664855957,-0.3849992752075213,1,-0.050380233824266374,-2.052622596998444,15.84000015258789,4.600061036088382,16.069999694824222,-1.1739173701756422,16.049999237060547,-0.050380233824266374
3906,2010-04-14,15.90999984741211,15.94499969482422,15.81999969482422,15.824999809265135,788592.0,0.008238283690796822,-1.6315715504694053,16.999618538998703,47.118645382830366,54.28533619661916,0.15622963589589745,0.14395435453643302,-0.5725911230652301,-0.6168305378924437,25.232855583985852,0.16499996185302734,0.16665492725082132,-0.13400015830993794,-0.39534500917098114,0.12734469255110525,-0.26467258374045954,-0.003327732879416345,0.34171227893066813,44.06782400672421,-11.79293009827559,0.13067242543052185,4,0.06499958038330078,-0.042500019073482775,-1.125,-0.7699999809265119,-0.9399995803833026,2,-0.01257069837732705,1.2222112334786261,15.779999732971193,-2.052622596998444,15.84000015258789,4.600061036088382,16.069999694824222,-0.01257069837732705
3907,2010-04-15,15.989999771118164,16.004999160766598,15.8149995803833,15.90999984741211,984594.0,0.005028279350930864,2.4545785576807955,0.9411751506243562,52.901023002086326,52.56829110222125,0.08781590873129375,0.05661857351541144,-0.6426735861171196,-0.6822693428635471,23.92679163784117,0.18999958038329723,0.15257755817489027,-0.04750018119812083,-0.3073484192332572,0.2123480568370173,-0.17742430021569078,0.08242393781944735,0.2376438549121147,76.40458106880176,15.272164871382799,0.129924119017569,4,-0.015000343322753906,-0.12249994277953746,-1.0274996757507324,-0.8499999046325666,-1.2950000762939435,3,0.0006254051923064718,-1.6315715504694053,15.90999984741211,1.2222112334786261,15.779999732971193,-2.052622596998444,15.84000015258789,0.0006254051923064718
3908,2010-04-16,15.890000343322756,16.059999465942386,15.850000381469727,15.9399995803833,977418.0,-0.006253872997298737,-2.230776002464952,-0.624991059294735,42.960340265197146,49.49852535455356,0.18098078114859995,0.1459883494070393,-0.5306516120877358,-0.5726132581527015,22.260510551788236,0.2099990844726598,0.11967124699926046,-0.13599958419799485,-0.40078548947264814,0.12878632107666022,-0.26839253683532327,-0.0036066315606682053,0.3145375224075213,58.53678392988391,-3.0959745376235333,0.13239295263732737,4,0.08499908447265447,-0.010000705718995917,-0.9000003337860125,-0.7500004768371582,-1.1649999618530291,4,-0.015418494667436389,2.4545785576807955,15.989999771118164,-1.6315715504694053,15.90999984741211,1.2222112334786261,15.779999732971193,-0.015418494667436389
3909,2010-04-19,16.139999389648438,16.180000305175778,15.800000190734865,15.899999618530273,1452879.0,0.015733105155704807,1.374988824185079,-4.8000686655987055,55.04884860195153,47.80101776752797,-0.09902804977926749,-0.11295223885828065,-0.7558038400810663,-0.8106853561055871,21.07997773097552,0.38000011444091264,0.10639894013704954,0.11599950790405344,-0.1444574757704622,0.37645649157857086,-0.014228983933204375,0.24622799974131127,0.042356946193837786,91.75239893031369,28.247083078733212,0.13022849183725843,4,-0.19499969482421875,-0.25999975204467773,-1.1174993515014648,-0.99999952316284,-1.6849994659423828,0,-0.03097887640853081,-2.230776002464952,15.890000343322756,2.4545785576807955,15.989999771118164,-1.6315715504694053,15.90999984741211,-0.03097887640853081
3910,2010-04-20,16.489999771118164,16.489999771118164,16.100000381469727,16.229999542236328,1433871.0,0.0216852784823649,1.999992664050178,1.0833353201567206,61.98345283595873,48.79238176863951,-0.46325602728161286,-0.4535200267119137,-1.0683186003626748,-1.1468419820359301,20.037260957522747,0.3899993896484375,0.08593185068390952,0.44524993896484233,0.11179171470150351,0.7787081632281794,0.2785208268331729,0.6119790510965117,-0.8400001525878906,100.0,37.733668732037245,0.16672911213166872,4,-0.4200000762939453,-0.5099997520446777,-1.3849997520446777,-1.3499999046325666,-1.814999580383299,1,-0.04942386850791536,1.374988824185079,16.139999389648438,-2.230776002464952,15.890000343322756,2.4545785576807955,15.989999771118164,-0.04942386850791536
3911,2010-04-21,16.510000228881836,16.594999313354492,16.399999618530273,16.594999313354492,1262897.0,0.0012128840534433305,3.58827753343506,-0.32691926787220776,65.24215161836531,50.76982099667914,-0.484863211241386,-0.4526217041550211,-1.0530519619743686,-1.1458759592101373,19.84673831350475,0.19499969482421875,0.04192445452282456,0.43725037574768066,0.04792608090578909,0.8265746705895705,0.24258822832673488,0.6319125231686264,-0.8432006072998046,89.30827946167122,24.362516062677898,0.1946621474209452,4,-0.3875007629394531,-0.4550004005432129,-1.3500001430511475,-1.3700003623962385,-1.6900005340576154,2,-0.0675348125778723,1.999992664050178,16.489999771118164,1.374988824185079,16.139999389648438,-2.230776002464952,15.890000343322756,-0.0675348125778723
3912,2010-04-22,16.549999237060547,16.635000228881836,16.450000762939453,16.450000762939453,1116914.0,0.002422713968758039,-2.7000457770656903,-1.1764653083206176,64.43145445607769,52.83279989159132,-0.49894824925456405,-0.4731692955590674,-1.0557859844326245,-1.1666984449692066,19.76750159351775,0.1849994659423828,-0.0025780318729964335,0.44949941635131907,0.00790079313553349,0.8910980395671046,0.22870010474342806,0.6702987279592119,-0.8460716278076177,89.82024096550667,24.355062425959503,0.22079931160789254,4,-0.4074993133544922,-0.4074993133544922,-1.3899991512298584,-1.4099993705749494,-1.5149993896484375,3,-0.09546822011288292,3.58827753343506,16.510000228881836,1.999992664050178,16.489999771118164,1.374988824185079,16.139999389648438,-0.09546822011288292
3913,2010-04-23,15.81999969482422,16.065000534057614,15.725000381469727,16.065000534057614,1856525.0,-0.04410873570323992,1.775501942374965,-2.450045777065637,40.044752275163376,52.62395149839188,0.2144065810597997,0.2636533970812902,-0.3047788518157919,-0.4200557248035306,18.954767408726237,0.8249988555908203,-0.023471905838807317,-0.27625012397765936,-0.7273057676720267,0.17480551971670621,-0.501777945824843,-0.05072230213047568,0.8150005340576154,10.439486734493029,-48.564669616234994,0.22552782184718298,4,0.3450002670288068,0.32250022888183416,-0.4362494945526141,-0.6474995613098162,-0.7899999618530273,4,-0.07111251717457756,-2.7000457770656903,16.549999237060547,3.58827753343506,16.510000228881836,1.999992664050178,16.489999771118164,-0.07111251717457756
3914,2010-04-26,15.5649995803833,15.920000076293945,15.5649995803833,15.899999618530273,1332022.0,-0.016118844460177084,-1.119405704395157,1.3673424107247418,35.814869722697566,51.727282017814225,0.47639342379704175,0.5035144507004929,-0.031139946302946697,-0.15555428645838631,17.987925468561457,0.35500049591064453,-0.03261235427136455,-0.505250263214112,-1.0151467300426056,0.0046462036143815055,-0.7601984966283588,-0.25030202979986527,1.0700006484985352,0.0,-52.28820498745356,0.25494823341424694,4,0.5350003242492676,0.5350003242492676,-0.08749985694885076,-0.30499982833862127,-0.6299991607666016,0,-0.053967184166983984,1.775501942374965,15.81999969482422,-2.7000457770656903,16.549999237060547,3.58827753343506,16.510000228881836,-0.053967184166983984
3915,2010-04-27,15.350000381469727,15.664999961853027,15.31999969482422,15.5649995803833,1892224.0,-0.013812990986812435,-1.5090876303496878,0.6417885803918889,33.90476328878,50.259072896253066,0.6973126045851714,0.7046285769305953,0.19893331679311643,0.06571675466192062,17.19217317776266,0.3450002670288068,-0.04803409350112453,-0.6884994983673103,-1.2913530499385182,-0.08564594679610238,-0.9899262741529142,-0.38707272258170633,1.2421998214721697,2.281420111133703,-45.59652695954396,0.30142677578560395,4,0.6274995803833008,0.6274995803833008,0.21374940872192738,-0.09000062942504705,-0.12000083923339844,1,-0.058306217297825036,-1.119405704395157,15.5649995803833,1.775501942374965,15.81999969482422,-2.7000457770656903,16.549999237060547,-0.058306217297825036
3916,2010-04-28,15.369999885559082,15.494999885559082,15.295000076293945,15.335000038146973,2899234.0,0.0013028992568298037,-2.4782644751463687,-0.16279059451834832,36.39999740600289,48.42562560779936,0.6623073994334092,0.664761992230126,0.1910049071671711,0.051370701419122256,17.176351560945875,0.19999980926513672,-0.03935159871922522,-0.6342499732971199,-1.3069448868029987,0.03844494020876077,-0.9705974300500593,-0.29790251654418043,1.1458682868957553,5.597000054088985,-42.40743453635017,0.3363474567529402,4,0.5950002670288086,0.5950002670288086,0.1937499046325719,-0.11000013351440252,0.010000228881835938,2,-0.04521793754059855,-1.5090876303496878,15.350000381469727,-1.119405704395157,15.5649995803833,1.775501942374965,15.81999969482422,-0.04521793754059855
3917,2010-04-29,15.199999809265135,15.385000228881836,15.085000038146973,15.350000381469727,2319674.0,-0.011060512528283772,1.7272711509534564,-4.285749318801141,33.58488773440162,47.383908659933184,0.7917189245976051,0.8155370019627046,0.3713495420038182,0.2264124316424958,16.963473753602855,0.3000001907348633,-0.03447066149904998,-0.765500020980836,-1.5285126010817773,-0.0024874408798964964,-1.1470063110313067,-0.3839937309303654,1.2181989154968296,11.734664584154277,-36.55063785677342,0.38150629005047,4,0.6600003242492694,0.6600003242492694,0.3699998855590838,0.05999994277954457,-0.024999618530269885,3,-0.025000007842716276,-2.4782644751463687,15.369999885559082,-1.5090876303496878,15.350000381469727,-1.119405704395157,15.5649995803833,-0.025000007842716276
3918,2010-04-30,15.420000076293945,15.449999809265135,15.19499969482422,15.220000267028807,2080237.0,0.01447370195983222,-1.039993133571116,-1.3333269755288064,42.04544551443914,45.93908609465403,0.5565668829627057,0.5750057578017582,0.16575305384403904,0.011107734695688265,16.725512759594547,0.2550001144409144,-0.0399938394914674,-0.5137497425079349,-1.31306422769984,0.2855647426839685,-0.9134069851038866,-0.11409249991198323,0.8648787798065207,40.11976321467037,-10.138921701511194,0.39965724259595176,4,0.440000057220459,0.440000057220459,0.14999961853027344,-0.1600003242492658,-0.3299999237060547,4,-0.02496758929811671,1.7272711509534564,15.199999809265135,-2.4782644751463687,15.369999885559082,-1.5090876303496878,15.350000381469727,-0.02496758929811671
3919,2010-05-03,15.44499969482422,15.470000267028807,15.1850004196167,15.354999542236328,922495.0,0.0016212463298692636,3.0713886731789173,0.4500011920940373,43.57004865758728,43.893152297057206,0.4722791555068184,0.5116569078316733,0.15945204019983272,-0.006288855334537047,15.92826278440343,0.2849998474121076,-0.06322243126383675,-0.44775013923644913,-1.2595477222718845,0.36404744379898624,-0.8536489307541668,-0.041851347718731446,0.7198912794808958,62.06891448828819,7.899600315220162,0.4058987915177175,5,0.41500043869018377,0.41500043869018377,0.1300001144409162,-0.18499994277954102,-0.6300001144409197,0,-0.02686953512806467,-1.039993133571116,15.420000076293945,1.7272711509534564,15.199999809265135,-2.4782644751463687,15.369999885559082,-0.02686953512806467
3920,2010-05-04,15.359999656677244,15.625,15.30500030517578,15.43000030517578,1538104.0,-0.00550340173690389,-2.555564974595104,-0.777783664646278,39.25779452836084,41.00600150927893,0.42480475140661866,0.553357343340986,0.2552949555446755,0.08829219390167786,14.794468658254322,0.3199996948242205,-0.06553306612052623,-0.48725013732910405,-1.311925179636761,0.33742490497855293,-0.8995876584829308,-0.07491261617527556,0.6969022240120584,50.92585888091576,-4.334458685029773,0.41233752115382816,5,0.50000047683716,0.50000047683716,0.22625017166138228,-0.0999999046325648,-0.43499946594237926,1,-0.027669221781251196,3.0713886731789173,15.44499969482422,-1.039993133571116,15.420000076293945,1.7272711509534564,15.199999809265135,-0.027669221781251196
3921,2010-05-05,15.255000114440918,15.5,15.21500015258789,15.5,1788255.0,-0.006835907850471945,1.3265304533653042,3.4999659405185217,35.783351441489145,37.82287895210243,0.37220220438032214,0.6159012767053937,0.3756212768099818,0.20052322987985072,13.959000238450475,0.2849998474121094,-0.11401883923634948,-0.5452497005462646,-1.393290430023093,0.30279102893056553,-0.9692700652846789,-0.12122933580785045,0.7047115819941521,31.481497833922905,-20.232419349378088,0.4240203647384149,5,0.3200001716613752,0.6050000190734863,0.366249561309818,0.004999637603761542,-0.1099996566772461,2,-0.0016388444455613937,-2.555564974595104,15.359999656677244,3.0713886731789173,15.44499969482422,-1.039993133571116,15.420000076293945,-0.0016388444455613937
3922,2010-05-06,15.345000267028807,15.5,15.0649995803833,15.199999809265135,2444267.0,0.005899714972974035,-1.096382939608438,-0.5918388795683941,39.41746170483832,37.753179999844086,0.10426170707980909,0.4957960089441311,0.3048887490973744,0.1113257943454915,13.748213218114797,0.4350004196166992,-0.21146738355545835,-0.4199995994567889,-1.282809979826263,0.44281078091268533,-0.851404789641526,0.011405590727948223,0.527240263577454,50.00008514942842,-0.8156402147509851,0.4314051901847372,5,0.14749956130981623,0.5049996376037615,0.3062493801116961,-0.0850005149841273,0.05499935150146662,3,0.0022808632651061256,1.3265304533653042,15.255000114440918,-2.555564974595104,15.359999656677244,3.0713886731789173,15.44499969482422,0.0022808632651061256
3923,2010-05-07,14.414999961853027,15.109999656677244,14.199999809265135,15.0600004196167,4206296.0,-0.060606079439049276,1.442956112997139,-4.448264975928021,23.502298341719154,36.38511651306871,0.9096648043110047,1.365458372351199,1.254385762538142,1.0344138156376061,14.284224877214935,1.1450004577636719,-0.3512289887255555,-1.2672499179840084,-2.3063408127126905,-0.2281590232553281,-1.7867953653483468,-0.7477044706196683,1.3603716547264781,15.087727986690162,-29.287803443792008,0.5195454473643402,5,0.5174999237060547,1.002500057220459,1.2337496280670166,0.8449997901916522,1.125,4,0.05272287415144339,-1.096382939608438,15.345000267028807,1.3265304533653042,15.255000114440918,-2.555564974595104,15.359999656677244,0.05272287415144339
3924,2010-05-10,14.859999656677244,14.890000343322756,14.385000228881836,14.53499984741211,2511276.0,0.0308705997920109,1.6233691600012732,-0.5038753156733647,25.671622075954076,35.47032304497694,0.3957627757290023,0.8888467005422456,0.8360675934051489,0.5870152071652921,16.145263412710918,0.5050001144409197,-0.4954815932168444,-0.7732501983642592,-1.8717479474933096,0.32524755076479117,-1.3224990729287835,-0.22400132379973492,0.6948199068782497,46.31577256644091,8.605558045351813,0.549248874564525,5,0.05250024795532404,0.557500362396242,0.7887499332427996,0.4000000953674352,1.0350008010864276,0,0.015477826461947286,1.442956112997139,14.414999961853027,-1.096382939608438,15.345000267028807,1.3265304533653042,15.255000114440918,0.015477826461947286
3925,2010-05-11,14.984999656677244,15.050000190734865,14.609999656677244,14.710000038146973,1760539.0,0.008411844070523422,1.1728384596184351,0.8461531689882528,27.930508412353106,34.529268712349186,0.23863787673684378,0.7391290212278658,0.7315310717082806,0.4596801228342233,17.906308923791848,0.44000053405762074,-0.5341812642937676,-0.6085001945495616,-1.7416284898768932,0.52462810077777,-1.1750643422132274,-0.041936046885895806,0.3801451412776,60.3845947875103,27.99491748999005,0.5665641476636663,5,-0.07249975204467596,0.432500362396242,0.6824998855590856,0.2750000953674352,0.7150001525878906,1,-0.011344683362618069,1.6233691600012732,14.859999656677244,1.442956112997139,14.414999961853027,-1.096382939608438,15.345000267028807,-0.011344683362618069
3926,2010-05-12,15.710000038146973,15.739999771118164,14.789999961853027,14.835000038146973,2447516.0,0.04838174161363229,1.0320863142047576,3.1818225955236406,39.855078306135574,35.225956553652956,-0.48395454982958697,-0.0017108083235726212,0.026652846316103762,-0.262904359585276,18.673353343173186,0.9499998092651367,-0.5234398021946891,0.12650017738342356,-0.9983674204132562,1.2513677751801033,-0.4359336215149163,0.6889339762817634,-1.5100002288818377,98.05196534322678,69.9143344103519,0.5624337988983401,5,-0.7400002479553223,-0.29250001907348633,-0.0012505054473876953,-0.45000028610229315,0.055000305175783026,2,-0.04996816330400844,1.1728384596184351,14.984999656677244,1.6233691600012732,14.859999656677244,1.442956112997139,14.414999961853027,-0.04996816330400844
3927,2010-05-13,16.0,16.014999389648438,15.619999885559082,15.789999961853027,2196527.0,0.018459577412403005,2.291678753223634,0.24000004359654017,52.432437308781765,36.38006675302436,-0.7247564286738672,-0.3066450140155279,-0.23944025929729662,-0.5469413263970395,19.03326603895113,0.39499950408935547,-0.4798078470666969,0.4160001277923584,-0.7096369057283276,1.5416371613130444,-0.14681838896798638,0.9788186445527014,-1.769200191497804,99.17358715613203,65.95531616412613,0.562818516760343,5,-0.8925004005432129,-0.5824999809265137,-0.2087504863738996,-0.7400002479553205,0.010000228881835938,3,-0.05343747138977051,1.0320863142047576,15.710000038146973,1.1728384596184351,14.984999656677244,1.6233691600012732,14.859999656677244,-0.05343747138977051
3928,2010-05-14,15.645000457763672,16.014999389648438,15.56999969482422,15.904999732971193,1911116.0,-0.022187471389770508,-1.1707259773398222,-1.2380915618003636,51.05264359894765,37.21146619095329,-0.3737924243283608,0.030629009884927783,0.13325488984045109,-0.19141549604752406,19.247227252610593,0.444999694824217,-0.45437048865411356,0.07325057983398509,-1.043663638167633,1.190164797835605,-0.48520652916682394,0.6317076888347941,-1.3428326660156262,77.30066733833458,38.23308580462107,0.5584571090008096,5,-0.5375008583068848,-0.22750043869018555,0.2012491226196289,-0.38500070571899236,0.404998779296875,4,-0.0156600084413433,2.291678753223634,16.0,1.0320863142047576,15.710000038146973,1.1728384596184351,14.984999656677244,-0.0156600084413433
3929,2010-05-17,15.640000343322756,15.71500015258789,15.420000076293945,15.600000381469727,1833138.0,-0.0003195982291220867,2.105270819007273,-0.1538464359991108,54.03899758446729,38.85382208607623,-0.377970162224015,-0.00395283726444795,0.1581916432904844,-0.18790871952439936,19.15863652443735,0.2950000762939453,-0.40215614621297213,0.09325041770935272,-0.9920449023151665,1.1785457377338737,-0.449397242302906,0.6358980777216132,-1.2693192876586945,73.30967134544143,28.366601360248012,0.5426476600122603,5,-0.5325007438659686,-0.22250032424926935,0.2062492370605451,-0.38000059127807617,0.49499988555908025,0,-0.006393886142874838,-1.1707259773398222,15.645000457763672,2.291678753223634,16.0,1.0320863142047576,15.710000038146973,-0.006393886142874838
3930,2010-05-18,15.675000190734865,15.800000190734865,15.614999771118164,15.800000190734865,1122545.0,0.002237841857021028,1.960006713867216,-3.1250029802349424,54.23024055346451,40.90347643185127,-0.4063167346969916,-0.10871489846851112,0.13975525304834058,-0.2231756851436444,18.040647423432453,0.185000419616701,-0.3913751272416235,0.16900024414062642,-0.8244922471908129,1.162492735472064,-0.32774600152509414,0.6657464898063452,-1.238546401711428,72.24495038944978,21.402649941568413,0.496746245665719,5,-0.567500591278078,-0.25750017166137873,0.15374946594238104,-0.41500043869018555,0.4749994277954084,1,0.014035104583848268,2.105270819007273,15.640000343322756,-1.1707259773398222,15.645000457763672,2.291678753223634,16.0,0.014035104583848268
3931,2010-05-19,15.395000457763672,15.600000381469727,15.369999885559082,15.56999969482422,1300162.0,-0.017862821662783412,-1.044445386343407,1.3999938964843892,52.62450458341368,42.37092564058186,-0.11663491695328787,0.0879796119064089,0.42196184645766976,0.05332932726016537,16.77061104249113,0.305000305175783,-0.39465059073612885,-0.055249500274658914,-0.9295038188419475,0.8190048182926297,-0.49237665955830323,0.3818776590089854,-0.8954048447152356,3.8760606862616087,-49.768616374581555,0.4371271592836445,5,-0.28750085830688477,0.022499561309814453,0.4399991035461426,-0.13500070571899236,0.6199989318847656,2,0.019811584438612417,1.960006713867216,15.675000190734865,2.105270819007273,15.640000343322756,-1.1707259773398222,15.645000457763672,0.019811584438612417
3932,2010-05-20,14.970000267028807,15.425000190734865,14.84000015258789,15.369999885559082,1649620.0,-0.02760637727169002,1.2941167670829083,2.2857220708446735,44.26020522978567,44.67735973925593,0.2789076065315452,0.4095383081059172,0.8473384700768705,0.4740045062650342,15.672970639954077,0.5850000381469744,-0.38946177951019223,-0.401249742507936,-1.1306177986142618,0.32811831359838806,-0.765933770561098,-0.03656571445477397,-0.4097885029163706,11.063846710754705,-42.46199898960437,0.3646840280531622,5,0.2299995422363299,0.4474997520446795,0.9512493610382116,0.2899994850158727,1.175000190734865,3,0.053106216574018594,-1.044445386343407,15.395000457763672,1.960006713867216,15.675000190734865,2.105270819007273,15.640000343322756,0.053106216574018594
3933,2010-05-21,14.69499969482422,14.970000267028807,14.489999771118164,14.90999984741211,2750598.0,-0.018370111376034615,1.8656661181869623,0.5375008940705175,41.00719440913588,46.38131222072056,0.6680562673581285,0.6281403754561286,1.117754610222148,0.7439152415071373,17.172624922315794,0.48000049591064275,-0.3724062546589231,-0.6200003147125219,-1.3766621419967056,0.1366615125716617,-0.9983312283546137,-0.2416694010704301,1.319999694824217,15.648844125259007,-35.27634111937124,0.37833091364209154,5,0.5574998855590803,0.7225003242492658,1.2262499332427979,0.565000057220459,1.2750005722045863,4,0.08948625800385535,1.2941167670829083,14.970000267028807,-1.044445386343407,15.395000457763672,1.960006713867216,15.675000190734865,0.08948625800385535
3934,2010-05-24,14.725000381469727,14.890000343322756,14.619999885559082,14.760000228881836,1078424.0,0.0020415574868009045,-1.204077819557667,0.1627898724295182,42.2843358036159,47.976181930860875,0.6893886771997497,0.5607313960498441,1.0860026122877144,0.7110232285595259,18.294197976172654,0.27000045776367365,-0.37445803462157023,-0.5479996681213386,-1.3387183508284863,0.24271901458580913,-0.9433590094749125,-0.15264032676776473,1.259499015808105,17.938972143254915,-31.62350497363944,0.39535934135357365,5,0.5274991989135742,0.6924996376037598,1.2024991512298584,0.534999370574953,0.9149999618530291,0,0.08998294202139578,1.8656661181869623,14.69499969482422,1.2941167670829083,14.970000267028807,-1.044445386343407,15.395000457763672,0.08998294202139578
3935,2010-05-25,14.454999923706055,14.550000190734865,14.274999618530273,14.329999923706055,1889384.0,-0.01833619360060912,-1.340424323095918,-3.571444141689373,40.65420696106224,48.06497400363051,0.9792846926721772,0.8013272030430549,1.348176834535014,0.9774909876112226,19.01120335811412,0.4500007629394531,-0.23663140752129586,-0.7732501029968262,-1.6429766215354071,0.09647641554175657,-1.2081133622661167,-0.3383868437275357,1.4996094810485836,13.584920870268698,-36.68400412510776,0.43486325926929104,5,0.6899995803833008,0.9625000953674316,1.4574997425079346,0.8049998283386248,1.3199996948242188,1,0.11622278201611036,-1.204077819557667,14.725000381469727,1.8656661181869623,14.69499969482422,1.2941167670829083,14.970000267028807,0.11622278201611036
3936,2010-05-26,14.675000190734865,14.81999969482422,14.510000228881836,14.654999732971193,1532838.0,0.01521966573434641,1.0000000000000115,0.160003662109375,42.40363027553611,46.950662111047656,0.6671926019093384,0.5550471900770173,1.122100621112006,0.7504113003734236,19.450315692927244,0.36499977111816584,-0.12496223548481744,-0.5184998512268049,-1.419359810050553,0.38236010759694317,-0.9689298306386789,-0.06806987181493085,1.2124248225707994,34.782641145801904,-14.879163099992624,0.4504299794118743,5,0.4699993133544904,0.7424998283386213,1.3499996662139875,0.6749997138977033,0.8450002670288068,2,0.10051103295566954,-1.340424323095918,14.454999923706055,-1.204077819557667,14.725000381469727,1.8656661181869623,14.69499969482422,0.10051103295566954
3937,2010-05-27,14.81999969482422,14.890000343322756,14.649999618530273,14.880000114440918,1613491.0,0.00988071565279447,4.999952316806912,-2.9999523173754596,55.58620174376346,47.45439079380497,0.3768358079087246,0.40066147594799695,0.9553374910685921,0.5991835070163969,19.342158910528433,0.24000072479248225,-0.019916314649371714,-0.3545003414154042,-1.2706819389850192,0.5616812561542126,-0.8125911402002117,0.10359045736940331,1.002928302690428,78.41720399417687,23.374815876392283,0.45809079878480835,5,0.21750020980834783,0.5975003242492658,1.2687499523162824,0.5824999809265119,0.5799999237060529,3,0.08063425907097432,1.0000000000000115,14.675000190734865,-1.340424323095918,14.454999923706055,-1.204077819557667,14.725000381469727,0.08063425907097432
3938,2010-05-28,15.03499984741211,15.114999771118164,14.789999961853027,14.854999542236328,1249921.0,0.014507432996977432,-1.0967765752573386,-2.9999841055393084,52.57732132518822,47.29198232055174,0.07398807081585623,0.16373391113397773,0.7206233142628165,0.3797807350765616,19.26349189268948,0.3249998092651367,-0.0051087401390539355,-0.12025017738342214,-1.0308746239669802,0.7903742692001341,-0.5755624006752011,0.33506204590835686,0.7260110149431647,90.4762012888225,32.91181996506457,0.45531222329177823,5,0.0025000572204589844,0.09750032424926403,1.1075000762939453,0.3875002861022949,0.2350006103515625,4,0.07382777662898476,4.999952316806912,14.81999969482422,1.0000000000000115,14.675000190734865,-1.340424323095918,14.454999923706055,0.07382777662898476
3939,2010-05-31,15.029999732971193,15.074999809265135,14.875,15.03499984741211,377088.0,-0.0003325649811547482,3.7058757531220343,-0.02777836646461947,50.68702374546027,46.89829156410682,-0.018595556777752265,0.14340141433548403,0.7035105841966818,0.3804641336245904,19.254481880031793,0.19999980926513494,-0.08113049925672122,-0.10450029373168768,-1.0061942211235166,0.7971936336601413,-0.5553472574276022,0.3463466699642268,0.6715706796310812,89.88094967779459,31.323605806376456,0.4508469636959143,5,-0.09249973297119318,0.07749986648559393,1.1237502098083478,0.3925004005432111,0.1599998474121076,0,0.06254162014358133,-1.0967765752573386,15.03499984741211,4.999952316806912,14.81999969482422,1.0000000000000115,14.675000190734865,0.06254162014358133
3940,2010-06-01,14.9350004196167,15.045000076293945,14.619999885559082,14.954999923706055,1292643.0,-0.006320646376732464,3.250005960470162,3.9998092695036145,35.349726192759704,44.97887174292304,-0.04425833333019469,0.2160029021105494,0.778222200729644,0.4713488510427908,19.96685179833828,0.4250001907348633,-0.1342177476784432,-0.178249645233155,-1.0775962503142367,0.7210969598479284,-0.6279229477736976,0.2714236573073876,0.709507161222696,70.2480185627723,15.997177468168871,0.4496733025405417,6,-0.08500051498413086,0.1724991798400879,1.1649994850158691,0.4874997138977051,0.1699991226196289,1,0.047204546628606625,3.7058757531220343,15.029999732971193,-1.0967765752573386,15.03499984741211,4.999952316806912,14.81999969482422,0.047204546628606625
3941,2010-06-02,15.229999542236328,15.244999885559082,14.845000267028807,15.0,2249581.0,0.01975220049087878,2.076917433884766,-11.50026226694006,35.47168738479432,44.00236976014623,-0.4080332821337027,-0.08534069607251737,0.4699747793891724,0.17590465939331423,20.287946716719045,0.3999996185302752,-0.19907594027406006,0.11799950599670339,-0.780586706815523,1.0165857188089316,-0.3312936004094098,0.5672926124028166,0.359727720110703,97.59994506835938,47.00608733180265,0.4492931064061139,6,-0.4699997901916504,-0.12249994277954102,0.7475004196166992,0.19250059127807617,0.2150001525878924,2,0.03578464167267592,3.250005960470162,14.9350004196167,3.7058757531220343,15.029999732971193,-1.0967765752573386,15.03499984741211,0.03578464167267592
3942,2010-06-03,15.380000114440918,15.739999771118164,15.359999656677244,15.55500030517578,1319153.0,0.009849020138746889,-2.5348665971744353,-0.7608719088451319,44.58077151256606,44.39943388274959,-0.5517853626426792,-0.2451538917112721,0.30674506808893476,0.02912099981181626,19.833319641603858,0.5100002288818359,-0.2704343557825979,0.26625008583068777,-0.6343807221932956,1.1668808938546729,-0.1840653181813039,0.7165654898426794,-1.1050004959106445,67.8571702266254,19.78886338826107,0.4503154040119923,6,-0.3725004196166992,-0.27250051498413086,0.5850000381469727,0.04250001907348633,0.18999958038330256,3,0.009102753074188952,2.076917433884766,15.229999542236328,3.250005960470162,14.9350004196167,3.7058757531220343,15.029999732971193,0.009102753074188952
3943,2010-06-04,15.175000190734865,15.630000114440918,15.125,15.479999542236328,1530842.0,-0.013328993639835529,-1.4938293698916578,1.742851537593808,41.20982850450912,44.280044182848826,-0.30344777606164186,0.020767454693453757,0.4987623973029738,0.2341825367273671,17.814692654237156,0.505000114440918,-0.3248366677522796,0.02325015068054448,-0.8152340967804506,0.8617343981415395,-0.3959919730499539,0.4424922744110429,-0.8707005691528344,49.55360373976625,4.484909799487802,0.4192421237304977,6,-0.1675004959106463,-0.06750059127807795,0.6849999427795392,0.24749994277953924,0.4099998474121076,4,0.01482698022849327,-2.5348665971744353,15.380000114440918,2.076917433884766,15.229999542236328,3.250005960470162,14.9350004196167,0.01482698022849327
3944,2010-06-07,15.09000015258789,15.199999809265135,14.864999771118164,14.984999656677244,779797.0,-0.005601320400567156,1.0615399061584039,-0.3442646530025249,39.14656962192392,44.11252892294458,-0.1801749914721249,0.130576782886207,0.5637216552220821,0.31619580115894763,15.849538711578285,0.3350000381469709,-0.3118524388094954,-0.07324991226196254,-0.901127980945807,0.754628156421882,-0.4871889466038848,0.3406891220799597,-0.7569865280151369,41.96431384403166,0.3194680381987709,0.41393903434192225,6,0.034999847412109375,0.017499446868896484,0.7699999809265137,0.33249998092651367,0.7100000381469744,0,0.011928449526550366,-1.4938293698916578,15.175000190734865,-2.5348665971744353,15.380000114440918,2.076917433884766,15.229999542236328,0.011928449526550366
3945,2010-06-08,14.8149995803833,15.199999809265135,14.720000267028807,15.199999809265135,1116711.0,-0.018224027132128784,1.4935026331304013,-3.66665152905052,39.21932050919798,43.75871672668478,0.16903794290102425,0.41338270880387284,0.8182964927118892,0.584025405833124,14.43937772081153,0.4799995422363281,-0.2646401061793142,-0.33975048065185476,-1.1787505307750656,0.4992495694713561,-0.7592505057134602,0.07974954440975068,-0.45384623287963954,9.313662700190052,-35.575759103614374,0.41950002506160555,6,0.36500024795532227,0.29250001907348633,1.0450005531311035,0.6075005531311035,1.0399999618530273,1,0.02531218431464155,1.0615399061584039,15.09000015258789,-1.4938293698916578,15.175000190734865,-2.5348665971744353,15.380000114440918,0.02531218431464155
3946,2010-06-09,14.925000190734865,14.979999542236328,14.744999885559082,14.845000267028807,1862587.0,0.007424948597178238,1.4736984761178147,-0.20779188609420837,49.052630733585836,43.0327643922206,0.10977298959645765,0.25461050853028055,0.6864705545631455,0.46766018776809837,14.977918616062583,0.2349996566772461,-0.22110651362260114,-0.19049987792968537,-0.9927724890729781,0.6117727332136074,-0.5916361835013326,0.2106364276419619,-0.536269914758913,20.098041507292653,-27.869232704114562,0.4011363055716465,6,0.254999637603758,0.18249940872192205,0.9349999427795392,0.49749994277953924,0.6849994659423793,2,0.012060257902924754,1.4935026331304013,14.8149995803833,1.0615399061584039,15.09000015258789,-1.4938293698916578,15.175000190734865,0.012060257902924754
3947,2010-06-10,15.145000457763672,15.18000030517578,14.850000381469727,14.850000381469727,1227876.0,0.014740386212214407,-1.2372870397310196,3.6875044703524575,59.69828560717357,43.82398264577453,-0.06624401265012736,-0.034497135817204594,0.4493304223100125,0.24203097889353664,16.02094226606614,0.3299999237060529,-0.13666038565452254,0.0722503662109375,-0.6143546011725185,0.7588553335943935,-0.2710521174807905,0.4155528499026655,-0.7292447918848755,46.70332549433884,-5.130926641840546,0.34330248369172806,6,0.03499937057495117,-0.037500858306884766,0.5724997520446777,0.2774996757507324,0.16499996185302734,3,0.01980846668821079,1.4736984761178147,14.925000190734865,1.4935026331304013,14.8149995803833,1.0615399061584039,15.09000015258789,0.01980846668821079
3948,2010-06-11,15.399999618530273,15.44499969482422,15.045000076293945,15.045000076293945,1272703.0,0.01683718409106305,-1.2535218834957815,1.2033879675427537,63.26128127358424,45.22112237112164,-0.29505085082530513,-0.3254797724720273,0.17722209072653783,-0.019406868471268268,16.800299774176157,0.3999996185302752,-0.06382949930189774,0.33949956893920863,-0.31195965329096786,0.9909587911693851,0.013769957824120382,0.6652291800542969,-0.9577590705466896,93.79308802618178,36.11514793445154,0.32572961111508836,6,-0.2199997901916504,-0.29250001907348633,0.27125024795532227,0.02250051498413086,-0.06499958038330078,4,0.011038966266557093,-1.2372870397310196,15.145000457763672,1.4736984761178147,14.925000190734865,1.4935026331304013,14.8149995803833,0.011038966266557093
3949,2010-06-14,15.539999961853027,15.585000038146973,15.43000030517578,15.4399995803833,1093909.0,0.009090931609783803,-1.5833518771656079,0.28169157864196603,72.46376926056871,49.34490493421153,-0.39683077004367817,-0.4989367679039134,0.014616704852770113,-0.1619835809155461,17.201993967153438,0.18500041961669922,-0.06034052770681697,0.4844999313354492,-0.14953400154295693,1.1185338642138554,0.16748296489624614,0.8015168977746523,-1.0718042294067516,94.79767766461086,30.239288663688683,0.3170169664392029,6,-0.309999942779541,-0.3950004577636719,-0.36500000953674316,-0.12249994277954102,-0.375,0,0.0028957578123816052,-1.2535218834957815,15.399999618530273,-1.2372870397310196,15.145000457763672,1.4736984761178147,14.925000190734865,0.0028957578123816052
3950,2010-06-15,15.895000457763672,15.914999961853027,15.4399995803833,15.475000381469727,1277062.0,0.022844304812231986,1.0652231602341897,4.199984741269145,73.92157207402455,53.617114344125994,-0.6720028138309395,-0.8818217799985071,-0.3594909878784023,-0.5130514785845168,18.066095034170495,0.47500038146972656,-0.04713531437859153,0.8285004138946537,0.14361765079483213,1.5133831769944752,0.4860590323447429,1.1709417954445644,-1.4013686445439575,98.29064078758822,28.727962825604436,0.342441381549911,6,-0.5775003433227539,-0.7500009536743164,-0.7300004959106445,-0.47750043869018555,-0.30000019073486506,1,-0.005976738867120024,-1.5833518771656079,15.539999961853027,-1.2535218834957815,15.399999618530273,-1.2372870397310196,15.145000457763672,-0.005976738867120024
3951,2010-06-16,15.699999809265135,15.994999885559082,15.619999885559082,15.960000038146973,1226029.0,-0.0122680492533922,1.272727798167789,-0.6190480515529037,66.92307043358039,56.09959200201647,-0.45071939676419426,-0.6986182881441803,-0.18383954110206524,-0.3133760081398407,18.491739763977392,0.375,-0.027142167540867845,0.6182497978210435,-0.10966200955609828,1.3461616051981853,0.2542938941324735,0.9822057015096135,-1.1495132701000887,74.23579003830508,5.553841015565311,0.36395590368857045,6,-0.34249973297118963,-0.5550003051757795,-0.5349998474121076,-0.2824997901916486,0.005000114440919745,2,0.009872594576703309,1.0652231602341897,15.895000457763672,-1.5833518771656079,15.539999961853027,-1.2535218834957815,15.399999618530273,0.009872594576703309
3952,2010-06-17,15.765000343322756,15.800000190734865,15.604999542236328,15.75,725808.0,0.004140161455241653,3.588248493756091,-0.05769357737593719,64.89795886591466,58.73160648661709,-0.5088784438803042,-0.7388888280587462,-0.263158390304298,-0.3755116919040855,17.936542517418864,0.19500064849853693,0.057185372915089516,0.6435003280639666,-0.14317232522902223,1.4301729813569555,0.2501640014174722,1.036836654710461,-1.1278430033740676,75.789517009036,9.456906368746246,0.39333632664649415,6,-0.40750026702881037,-0.6200008392334002,-0.5712504386901873,-0.34750032424926935,-0.02500057220459162,3,-0.00983194946209831,1.272727798167789,15.699999809265135,1.0652231602341897,15.895000457763672,-1.5833518771656079,15.539999961853027,-0.00983194946209831
3953,2010-06-18,16.010000228881836,16.110000610351562,15.710000038146973,15.789999961853027,1264747.0,0.015540747239047858,-1.105265535475419,14.666348782501919,68.21561252623925,61.96150014265213,-0.6961892686628115,-0.9278945578842368,-0.5205696567526399,-0.6135584013312716,17.010562593141202,0.40000057220458984,0.1309186282243342,0.8227501869201657,-0.030802714333599823,1.6763030881739311,0.3959737362932838,1.2495266375470475,-1.291372336196524,85.29406814841414,21.03383848027113,0.42677645062688263,6,-0.5949997901916504,-0.817500114440918,-0.7475004196166992,-0.5925002098083496,-0.1100006103515625,4,-0.04372266079061926,3.588248493756091,15.765000343322756,1.272727798167789,15.699999809265135,1.0652231602341897,15.895000457763672,-0.04372266079061926
3954,2010-06-21,16.049999237060547,16.28499984741211,16.030000686645508,16.270000457763672,774132.0,0.0024983764901236327,1.0399932861328125,-1.0000043348779948,71.15746332155746,65.51018267735873,-0.6545216422800149,-0.9102050023597066,-0.5653564425429991,-0.6451035027433054,16.142364483528215,0.27499961853027344,0.16708302312936496,0.7964992523193359,-0.1100273709767201,1.703025875615392,0.3432359406713079,1.249762563967364,-1.2200615269619348,72.18928566994754,8.327641868867488,0.45326331164802813,6,-0.5349993705749512,-0.7699995040893555,-0.7874994277954102,-0.6324992179870605,-0.2849988937377912,0,-0.04454823881004255,-1.105265535475419,16.010000228881836,3.588248493756091,15.765000343322756,1.272727798167789,15.699999809265135,-0.04454823881004255
3955,2010-06-22,16.135000228881836,16.225000381469727,15.994999885559082,16.079999923706055,916898.0,0.005296012203229061,-1.044445386343407,-0.25,68.65978448953906,67.6887553169091,-0.5951789677223331,-0.9095229948277108,-0.6523219178337278,-0.7216293484423346,14.694058961113837,0.23000049591064453,0.23742899166441056,0.7975002288818356,-0.10883132956376329,1.7038317873274345,0.34433444965903526,1.250666008104636,-1.1595563050518738,77.9412424687812,17.58936020545528,0.45316577922279966,6,-0.567500114440918,-0.8550004959106445,-0.8725004196166992,-0.7175002098083496,-0.38500022888183594,1,-0.060117772126987434,1.0399932861328125,16.049999237060547,-1.105265535475419,16.010000228881836,3.588248493756091,15.765000343322756,-0.060117772126987434
3956,2010-06-23,16.149999618530273,16.235000610351562,16.0,16.010000228881836,717193.0,0.0009296181862823438,-1.9375104308227833,2.5454293244555415,66.81220252361172,68.47919052984666,-0.4672775908868445,-0.8520376958525695,-0.6733429335591588,-0.7286988528028111,13.902369731519471,0.2350006103515625,0.3288285232586077,0.7387496471405033,-0.18055142752653452,1.658050721807541,0.27909910980698527,1.1984001844740213,-1.043600102342097,80.14703407420704,19.88758552856116,0.45965053733351885,6,-0.4849996566772461,-0.869999885559082,-0.8874998092651367,-0.7324995994567871,-0.33500003814697266,2,-0.034365285734413775,-1.044445386343407,16.135000228881836,1.0399932861328125,16.049999237060547,-1.105265535475419,16.010000228881836,-0.034365285734413775
3957,2010-06-24,16.014999389648438,16.25,15.925000190734865,16.180000305175778,1092997.0,-0.00835914749663147,1.1311441578907755,-1.1785831062670047,68.91888234634573,69.10781287126461,-0.21891067170292544,-0.6565842038486309,-0.5486362293223799,-0.5877506232960386,13.175610467544091,0.32499980926513494,0.446637500901776,0.543999433517456,-0.36881333565449026,1.4568122026894006,0.0875930489314829,1.0004058181034292,-0.7907398403378672,53.04338307368505,-8.216253295174461,0.45640638458597244,6,-0.1574993133544922,-0.7349996566772461,-0.7524995803833008,-0.5974993705749512,-0.5349998474121094,3,-0.019356820340733605,-1.9375104308227833,16.149999618530273,-1.044445386343407,16.135000228881836,1.0399932861328125,16.049999237060547,-0.019356820340733605
3958,2010-06-25,16.145000457763672,16.225000381469727,15.920000076293945,16.084999084472653,1160634.0,0.008117456950966995,1.7727146622277707,-0.36364266888614394,73.2891570120436,69.19952262142849,-0.2593983943086613,-0.7369466547354477,-0.6844086548295003,-0.7094704722478085,12.977544213041044,0.30500030517578125,0.5366624143960621,0.6185004711151123,-0.3173812672049756,1.5543822094352002,0.15055960195506835,1.0864413402751563,-0.8146668786429476,61.64397878399917,-1.9714389262638647,0.4679408691600442,6,-0.2825007438659668,-0.8650007247924805,-0.8362505435943604,-0.7275004386901855,-0.4650001525878924,4,-0.02508520750463994,1.1311441578907755,16.014999389648438,-1.9375104308227833,16.149999618530273,-1.044445386343407,16.135000228881836,-0.02508520750463994
3959,2010-06-28,15.970000267028807,16.165000915527347,15.854999542236328,16.125,1083022.0,-0.01083928063010442,1.6382920009576767,-2.583269756500608,76.67434597408993,69.50538638810242,-0.0189845995051261,-0.5142806369786168,-0.5253917814098639,-0.5223324596866146,12.70006756786912,0.3100013732910192,0.5837113038933008,0.39650025367736674,-0.528748438941788,1.3217489462965233,-0.06612409263220975,0.859124599986945,-0.5442000610789446,29.114073802234287,-39.66119246390596,0.4626243463095781,6,-0.025000572204588067,-0.6900005340576154,-0.6350004673004133,-0.5525002479553205,-0.48000049591064275,0,-0.004383259068758694,1.7727146622277707,16.145000457763672,1.1311441578907755,16.014999389648438,-1.9375104308227833,16.149999618530273,-0.004383259068758694
3960,2010-06-29,15.640000343322756,15.925000190734865,15.625,15.854999542236328,820799.0,-0.02066373939813637,-1.4489822927898441,1.3870939955330774,64.98950759260029,69.29054607243796,0.30289193781761803,-0.13571392743316935,-0.22682262902562833,-0.1779986348667446,11.722519450095001,0.3450002670288068,0.5947345841141463,0.03125033378601216,-0.8439391191758343,0.9064397867478569,-0.4063443926949102,0.4688450602669345,-0.12828017322666874,2.400054931640909,-69.53630795156982,0.4375947264809225,6,0.30499935150146307,-0.3600006103515643,-0.30500054359436213,-0.22250032424926935,0.1449995040893537,1,0.007992327190284643,1.6382920009576767,15.970000267028807,1.7727146622277707,16.145000457763672,1.1311441578907755,16.014999389648438,0.007992327190284643
3961,2010-06-30,15.774999618530273,15.78499984741211,15.579999923706055,15.670000076293945,1415317.0,0.008631667023278222,2.279998779296875,-0.488371783555049,63.695627115186376,69.15695365569037,0.20076251196511485,-0.2400997177913471,-0.3929767797787278,-0.29933019512900927,11.168728111307088,0.2049999237060547,0.5754634880722787,0.13899960517883336,-0.7203305513459632,0.99832976170363,-0.29066547308356405,0.5686646834412326,0.5100002288818359,29.104428749149523,-44.12255028530463,0.4296650782623986,6,0.1575002670288086,-0.3774995803833008,-0.49374985694885254,-0.3574995994567871,-0.09499931335449396,2,-0.001584761910289223,-1.4489822927898441,15.640000343322756,1.6382920009576767,15.970000267028807,1.7727146622277707,16.145000457763672,-0.001584761910289223
3962,2010-07-01,15.520000457763672,15.710000038146973,15.369999885559082,15.56999969482422,1382164.0,-0.016164764940283405,1.0606074617807704,-0.47618528610355915,52.608712598363155,67.42285366370415,0.4664006883176661,0.027326751103444735,-0.17402743799845055,-0.031608181900979915,11.63486411655661,0.4049997329711914,0.5142431197706632,-0.1229995727539066,-0.9758054004636065,0.7298062549557951,-0.5494024866087557,0.30340334110094425,0.7508993911743147,17.54391639794631,-50.888842512089646,0.42640291385485063,7,0.30749940872192383,-0.06750059127807617,-0.23875069618225098,-0.10250043869018555,0.0049991607666015625,3,0.019007674865889612,2.279998779296875,15.774999618530273,-1.4489822927898441,15.640000343322756,1.6382920009576767,15.970000267028807,0.019007674865889612
3963,2010-07-02,15.399999618530273,15.725000381469727,15.385000228881836,15.699999809265135,1119274.0,-0.007732012609147132,-1.060613416794546,6.000095368886606,46.92981924120205,64.73089321033132,0.5484485289701606,0.17396767619491094,-0.06868043951653924,0.09631557578556027,11.660791860897955,0.3400001525878906,0.483730564677165,-0.25425038337707484,-1.0867562476836703,0.5782554809295188,-0.6705033155303717,0.162002548776222,0.8348642318725581,3.7735464282843676,-58.790986990098816,0.4162529321532969,7,0.4100003242492676,0.052500247955322266,-0.1724996566772461,0.01750040054321289,0.28999996185302734,4,0.005194800369332064,1.0606074617807704,15.520000457763672,2.279998779296875,15.774999618530273,-1.4489822927898441,15.640000343322756,0.005194800369332064
3964,2010-07-05,15.270000457763672,15.4350004196167,15.270000457763672,15.4350004196167,1282030.0,-0.00844150415498568,1.0,0.5499995231631483,34.79318960620449,60.96793822329414,0.6215297928014625,0.33533630171957185,0.0530728220100265,0.23364198883120935,11.330960342186568,0.16499996185302734,0.45320867642858964,-0.39324955940246653,-1.2036702923973088,0.41717117359237577,-0.7984599258998877,0.011960807094954617,0.9302688340454104,0.0,-55.64762463764368,0.4052103664974209,7,0.48999977111816406,0.18249940872192383,-0.185000419616701,0.14749956130981445,0.32499980926513494,0,0.026850021946374758,-1.060613416794546,15.399999618530273,1.0606074617807704,15.520000457763672,2.279998779296875,15.774999618530273,0.026850021946374758
3965,2010-07-06,15.1899995803833,15.335000038146973,15.015000343322756,15.05500030517578,2690995.0,-0.00523908808003315,-1.976752438532167,-0.8181776146576994,36.85566782254587,57.63943436762016,0.6184186906405458,0.46891312853599487,0.1306592975970453,0.3198607820930519,10.95934010559243,0.319999694824217,0.3834719454439526,-0.49200043678283656,-1.2342756451630237,0.25027477159735234,-0.863138040972931,-0.12086283259274211,0.9544535813830564,22.72718828144044,-29.306378043210664,0.3711376041900943,7,0.44250059127807617,0.2625002861022949,-0.16749978065490723,0.22750043869018555,-0.06999969482421875,1,0.019749848520225877,1.0,15.270000457763672,-1.060613416794546,15.399999618530273,1.0606074617807704,15.520000457763672,0.019749848520225877
3966,2010-07-07,15.104999542236328,15.175000190734865,14.8100004196167,15.09000015258789,1589959.0,-0.005595789367680015,3.709653602411777,0.11110718650437487,33.16324519793355,53.66658579557436,0.6030096744982423,0.5987899625111943,0.2115627039114294,0.4088912096788526,10.730475312094491,0.37999916076660156,0.2943250351270432,-0.5860004425048828,-1.2931638087506876,0.12116292374092019,-0.9395821256277834,-0.23241875938198042,0.9490973940545402,32.24034261402662,-16.094750191084096,0.3535816831229019,7,0.41250085830688477,0.39750051498413086,-0.1262497901916504,0.3125004768371582,-0.08499908447265625,2,0.045018227460012605,-1.976752438532167,15.1899995803833,1.0,15.270000457763672,-1.060613416794546,15.399999618530273,0.045018227460012605
3967,2010-07-08,15.44499969482422,15.460000038146973,15.255000114440918,15.300000190734865,1430650.0,0.022509113730006414,1.3428537174184811,9.667026958290947,36.25303040990822,49.55146061755932,0.1940595795325155,0.2976795592325967,-0.12318726365803734,0.07493944814008024,10.676324510766792,0.35500049591064453,0.2133356072767718,-0.2610002517700174,-0.931158254856344,0.4091577513163074,-0.5960792533131798,0.07407874977314499,0.4846875897992309,69.39883078481687,24.675556527260092,0.3350790015431627,7,0.042500972747802734,0.05750036239623846,-0.5112500190734881,-0.027499675750734198,-0.3249998092651385,3,0.01521531984428015,3.709653602411777,15.104999542236328,-1.976752438532167,15.1899995803833,1.0,15.270000457763672,0.01521531984428015
3968,2010-07-09,15.56999969482422,15.675000190734865,15.4350004196167,15.579999923706055,926216.0,0.008093234216242084,1.399988555951834,-0.06896733161012436,38.78506422145912,45.34154042282257,-0.023559319473921647,0.1961239277068625,-0.24846867152695573,-0.04258520210848715,11.016828497559949,0.23999977111816584,0.13606434554593072,-0.14450025558471502,-0.8025189202755723,0.5135184091061422,-0.47350958793014364,0.1845090767607136,0.24771890329855495,87.86121113362692,44.68670059191028,0.3290093323454289,7,-0.20249938964843928,-0.06749963760376154,-0.5125000476837176,-0.1524996757507342,-0.5450000762939471,4,-0.002890178367113694,1.3428537174184811,15.44499969482422,3.709653602411777,15.104999542236328,-1.976752438532167,15.1899995803833,-0.002890178367113694
3969,2010-07-12,15.585000038146973,15.649999618530273,15.5,15.600000381469727,359300.0,0.0009634132059577194,1.6087158435958038,1.5000000000002665,36.714975400278156,42.199925734786774,-0.11053957140284609,0.19464740774239786,-0.2643878551689802,-0.048110859739573186,11.628224777655044,0.14999961853027344,0.058784870647230036,-0.13174991607666087,-0.787560287507759,0.5240604553544372,-0.45965510179220814,0.19615526963888819,0.1319467421251943,89.5953553292215,48.7193385049832,0.32790518571554894,7,-0.28749990463256836,-0.08249998092651367,-0.5275003910064697,-0.16750001907348633,-0.4049997329711932,0,0.006737217964666309,1.399988555951834,15.56999969482422,1.3428537174184811,15.44499969482422,3.709653602411777,15.104999542236328,0.006737217964666309
3970,2010-07-13,15.800000190734865,15.81999969482422,15.574999809265135,15.609999656677244,616850.0,0.013795325765905808,1.1304380276317296,-12.666412359336494,42.290766295742245,39.82160786595965,-0.33576638331351205,-0.029339076387492113,-0.4750872474924268,-0.2558825369101658,11.687157189321242,0.24499988555908558,-0.042996180421747354,0.08800024986267196,-0.563737591021864,0.7397380907472062,-0.23786867057959604,0.41386917030493997,-0.9899997711181658,98.01984965927363,59.54559650524289,0.3258689204422674,7,-0.4850001335144061,-0.2975001335144061,-0.6837503910064715,-0.38250017166137873,-0.6599998474121094,1,-0.012974678558945185,1.6087158435958038,15.585000038146973,1.399988555951834,15.56999969482422,1.3428537174184811,15.44499969482422,-0.012974678558945185
3971,2010-07-14,15.854999542236328,15.890000343322756,15.710000038146973,15.800000190734865,445860.0,0.0034809715719950063,1.8799829102865808,0.2894694574110177,46.34703633803086,39.12586605925606,-0.42267292712711146,-0.07602888379542705,-0.521673102141655,-0.3005457930373332,11.65969927952312,0.18000030517578303,-0.14342176983838506,0.13524961471557617,-0.5195664140668903,0.7900656434980426,-0.19215839967565884,0.4626576291068094,-1.0247991371154779,94.48806480777812,55.466707653303764,0.3274080143912333,7,-0.5049991607666016,-0.3399996757507324,-0.711249828338623,-0.4374995231628418,-0.9199991226196289,2,-0.04635759557856001,1.1304380276317296,15.800000190734865,1.6087158435958038,15.585000038146973,1.399988555951834,15.56999969482422,-0.04635759557856001
3972,2010-07-15,15.609999656677244,15.925000190734865,15.574999809265135,15.8149995803833,942910.0,-0.015452531859520113,-1.5454608507480214,-3.7273152884466856,38.394773284037335,38.177527619571094,-0.18278600020271085,0.16523502795682,-0.27383458954480666,-0.045252169725090496,11.532051676323926,0.3500003814697301,-0.2025090042183848,-0.10200023651123225,-0.7582287607379303,0.5542282877154658,-0.4301144986245813,0.2261140256021168,-0.7374072540283176,35.71414669464063,-0.4271936534602787,0.3281142621133492,7,-0.24249935150146307,-0.06249952316284002,-0.46624994277953924,-0.192499637603758,-0.7749996185302717,3,-0.03779623394553999,1.8799829102865808,15.854999542236328,1.1304380276317296,15.800000190734865,1.6087158435958038,15.585000038146973,-0.03779623394553999
3973,2010-07-16,15.3100004196167,15.6850004196167,15.300000190734865,15.579999923706055,868309.0,-0.01921840125936325,-1.655174341553589,1.3170712418239727,36.41974727221495,38.358256249127805,0.11522101554665909,0.4322656425542508,0.05555706000881422,0.26866998607925474,10.970375086209886,0.38500022888183416,-0.27799177262731156,-0.36699948310852015,-1.030930329391996,0.2969313631749557,-0.6989649062502572,-0.03503405996678133,-0.37426354968261677,1.6000366210934658,-33.96662043409589,0.331965423141738,7,0.05749988555908203,0.23749971389770508,-0.16625070571899414,0.10749959945678711,-0.6400003433227539,4,-0.012410223961468292,-1.5454608507480214,15.609999656677244,1.8799829102865808,15.854999542236328,1.1304380276317296,15.800000190734865,-0.012410223961468292
3974,2010-07-19,15.335000038146973,15.494999885559082,15.25,15.255000114440918,599844.0,0.0016328946992216764,-4.444432670707413,-0.29629655793582116,42.82351578971929,39.02135046770264,0.11221144568469477,0.369919551967719,0.04650049454599525,0.2586783665575183,10.112856031909818,0.24499988555908203,-0.30595636442429,-0.30624990463256907,-0.962570431638845,0.3500706223737087,-0.634410168135707,0.021910358870568913,-0.33990736896484286,12.592594685704322,-26.047073993134013,0.3281602635031386,7,0.032500267028808594,0.21250009536743164,-0.19125032424926758,0.08249998092651367,-0.6649999618530273,0,-0.02021522131369735,-1.655174341553589,15.3100004196167,-1.5454608507480214,15.609999656677244,1.8799829102865808,15.854999542236328,-0.02021522131369735
3975,2010-07-20,15.164999961853027,15.46500015258789,15.125,15.399999618530273,625304.0,-0.011085756496319377,-1.1587340032273592,-2.9374985098824595,35.879630345049264,39.32317103960438,0.31099705958921575,0.48857301685875676,0.22676717924800727,0.4387786391282624,9.410183207383152,0.3400001525878906,-0.31430907223366056,-0.4277499675750729,-1.07372107426335,0.2182211391132025,-0.7507355209192106,-0.10476441423093519,-0.11411284137773414,4.999994039536933,-33.40637354977365,0.32298555334413803,7,0.3600001335144043,0.38250017166137695,0.022499799728393555,0.252500057220459,-0.6700000762939453,1,0.000989142325122705,-4.444432670707413,15.335000038146973,-1.655174341553589,15.3100004196167,-1.5454608507480214,15.609999656677244,0.000989142325122705
3976,2010-07-21,15.595000267028807,15.649999618530273,15.239999771118164,15.239999771118164,628882.0,0.028354784454825532,-1.3098550685704307,-1.510642615100534,51.605991606849265,41.029055617042275,-0.0471448855869685,0.015664801608659573,-0.21113070627427355,0.016930865264656703,8.456290611997554,0.4849996566772461,-0.271343353615638,0.03000030517577912,-0.5604768114035057,0.6204774217550639,-0.2652382531138624,0.32523886346542064,-0.4916663623379396,58.75001937150458,16.973329450453306,0.295238558289642,7,-0.07000017166137518,-0.04750013351440252,-0.3637504577636701,-0.1775002479553205,-0.9949998855590803,2,-0.029176012562694198,-1.1587340032273592,15.164999961853027,-4.444432670707413,15.335000038146973,-1.655174341553589,15.3100004196167,-0.029176012562694198
3977,2010-07-22,15.704999923706055,15.765000343322756,15.524999618530273,15.539999961853027,994565.0,0.007053520666479907,-1.4615377091352098,0.46478797566119323,56.559149576404316,43.003953989813965,-0.130062431938061,-0.12516742292598337,-0.33726156456425826,-0.08419385135502466,7.550176786597887,0.24000072479248225,-0.2230201266565821,0.15549993515014648,-0.4005095006986892,0.7115093709989839,-0.12250478277427135,0.4335046530745643,-0.5799999237060547,90.62493946406487,42.22181475697033,0.27800471792441855,7,-0.17999982833862305,-0.1574997901916504,-0.4537501335144043,-0.28749990463256836,-0.9449996948242188,3,-0.0490289403266454,-1.3098550685704307,15.595000267028807,-1.1587340032273592,15.164999961853027,-4.444432670707413,15.335000038146973,-0.0490289403266454
3978,2010-07-23,15.739999771118164,15.80500030517578,15.654999732971193,15.725000381469727,976994.0,0.0022285799160863817,1.0689668780089991,0.09090541282547757,60.53810335950022,45.6509682075053,-0.15467783293858162,-0.20244402680910767,-0.3768740555041692,-0.11130250683957144,6.5697676877084135,0.1500005722045863,-0.15286585807382913,0.21074981689453054,-0.27955919868366763,0.7010588324727305,-0.034404690894568546,0.4559043246836296,-0.5669997596740721,90.44110222262138,34.431683453867535,0.2451545077890996,7,-0.21499967575073242,-0.19249963760375977,-0.48874998092651367,-0.32249975204467773,-1.0699996948242188,4,-0.05749680725102713,-1.4615377091352098,15.704999923706055,-1.3098550685704307,15.595000267028807,-1.1587340032273592,15.164999961853027,-0.05749680725102713
3979,2010-07-26,15.899999618530273,15.925000190734865,15.704999923706055,15.890000343322756,554054.0,0.01016517469750533,6.33329094810421,0.6666454730415906,65.36797609124562,48.21510262922791,-0.2964733494842182,-0.3878418929964802,-0.5395612436605806,-0.2614426224544353,5.833618929480713,0.22000026702881037,-0.10529739279849792,0.3742496967315674,-0.10365436585028576,0.8521537593134187,0.1352976654406408,0.613201728022494,-0.6818795963287343,96.874929219501,35.141329909075026,0.2389520312909257,7,-0.3749995231628418,-0.35249948501586914,-0.5962493419647217,-0.4824995994567871,-1.1700000762939453,0,-0.07735846363183896,1.0689668780089991,15.739999771118164,-1.4615377091352098,15.704999923706055,-1.3098550685704307,15.595000267028807,-0.07735846363183896
3980,2010-07-27,15.765000343322756,16.030000686645508,15.75,15.949999809265135,768862.0,-0.008490520657005951,-1.6046557016376573,-18.501287553651,63.983081154933075,50.17466316443926,-0.18658200063836006,-0.25612967630680217,-0.4100017420340407,-0.11934426286582145,5.827296513225488,0.2800006866455078,-0.07286425524820928,0.23300042152404998,-0.25437055946727405,0.720371402515374,-0.010685068971612921,0.4766859120197129,-0.5044675110092172,66.45569161829916,0.9504402390493283,0.24368549049566202,7,-0.18750000000000178,-0.23500013351440607,-0.36750054359436213,-0.34750032424926935,-0.5700006484985352,1,-0.06945767479748877,6.33329094810421,15.899999618530273,1.0689668780089991,15.739999771118164,-1.4615377091352098,15.704999923706055,-0.06945767479748877
3981,2010-07-28,15.75,16.0,15.5600004196167,15.81999969482422,831678.0,-0.0009514965427266375,1.0465082237717571,0.3783778210798886,57.49387257773504,52.296785308183445,-0.2101407044766468,-0.2562356042416667,-0.39170102464018086,-0.10292833583459071,5.744561604304469,0.4399995803833008,-0.035636134144441556,0.21925005912780726,-0.26561860018475514,0.7041187184403714,-0.023184270528474826,0.46168438878408935,-0.4279097393399045,44.5544367479208,-19.613191627726124,0.242434329656282,7,-0.1724996566772461,-0.2199997901916504,-0.3262500762939453,-0.33249998092651367,-0.5799999237060547,2,-0.07968254694862975,-1.6046557016376573,15.765000343322756,6.33329094810421,15.899999618530273,1.0689668780089991,15.739999771118164,-0.07968254694862975
3982,2010-07-29,15.8149995803833,16.194999694824222,15.744999885559082,15.75,1115579.0,0.004126957484654081,-11.000025431379875,-0.9285694822888048,56.2025365354296,54.494873004096185,-0.2715604596181205,-0.3141057910847813,-0.43887576096953396,-0.16460310844272286,6.090975465660288,0.44999980926514027,-0.02452619836846104,0.2694996833801273,-0.23166627542932616,0.770665642189579,0.01891670397540146,0.5200826627848532,-0.43627648564437216,40.15739398809009,-20.145123738586904,0.25058297940472585,7,-0.15499973297118963,-0.28499937057495117,-0.3424997329711914,-0.39749956130981445,-0.5049991607666016,3,-0.07682574967758093,1.0465082237717571,15.75,-1.6046557016376573,15.765000343322756,6.33329094810421,15.899999618530273,-0.07682574967758093
3983,2010-07-30,15.479999542236328,15.9399995803833,15.225000381469727,15.78499984741211,1408699.0,-0.02118242472560683,1.3252015122333975,-4.692342679401969,47.71240472075593,55.038082885322474,0.100677183409422,0.028664589068604585,-0.08071065206065597,0.17092928465296708,6.581034343626128,0.7149991989135742,-0.038922996903274054,-0.06950035095214879,-0.567040558865326,0.42803985696102664,-0.3182704549087365,0.17926975300443893,0.7150001525878942,26.28859188412741,-29.05656276180346,0.24877010395658797,7,0.18000030517578303,0.037500858306884766,0.08875036239624023,-0.0624995231628418,-0.14499950408935547,4,-0.04651158492543972,-11.000025431379875,15.8149995803833,1.0465082237717571,15.75,-1.6046557016376573,15.765000343322756,-0.04651158492543972
3984,2010-08-02,15.68000030517578,15.774999618530273,15.520000457763672,15.654999732971193,957881.0,0.01291994630838067,1.3720940548165168,-0.08196900717911636,47.3684210526315,56.31461518616495,-0.05055519762697891,-0.14655927028817217,-0.2557118640906353,-0.026093353405959974,6.786390450520559,0.2950000762939453,-0.007720860421146725,0.11000041961669815,-0.37261311373138817,0.5926139529647845,-0.131306347057345,0.3513071862907413,0.5149993896484428,46.90724183428043,-2.9142777919798704,0.2413067666740432,8,0.02999973297119496,-0.1775002479553187,-0.10875058174133123,-0.26250028610229315,-0.5150003433227521,0,-0.06441327864951929,1.3252015122333975,15.479999542236328,-11.000025431379875,15.8149995803833,1.0465082237717571,15.75,-0.06441327864951929
3985,2010-08-03,15.489999771118164,15.65999984741211,15.4350004196167,15.654999732971193,1307783.0,-0.012117380762734942,1.571419229323001,-6.599847415602763,42.443065817376215,55.296512320667944,0.21276972720962561,0.07069338922348578,-0.03369991189141608,0.16437366561368272,6.432770590581111,0.24499988555908025,0.0517113052916649,-0.09500012397766078,-0.5454618608574755,0.35546161290215395,-0.32023099241756725,0.1302307444622457,0.685599937438969,27.319544045036952,-16.15582101365437,0.22523086843990692,8,0.22000026702881037,0.012500286102296698,0.12249994277954102,-0.07249975204467773,-0.1849994659423846,1,-0.0490639277024969,1.3720940548165168,15.68000030517578,1.3252015122333975,15.479999542236328,-11.000025431379875,15.8149995803833,-0.0490639277024969
3986,2010-08-04,15.78499984741211,15.8100004196167,15.460000038146973,15.479999542236328,1110379.0,0.019044550074428512,-1.0289917569203721,-1.848487125393732,53.54970076282368,54.96212911915898,-0.05860784666828245,-0.17997829706887813,-0.299692988536858,-0.12875912910206821,5.435984784485207,0.35000038146972656,0.09852553806271303,0.16599993705749583,-0.23144706286360872,0.5634469369786004,-0.03272356290305645,0.3647234370180481,0.371587874603275,57.731944572802554,12.726467740861331,0.19872349996055222,8,-0.07499980926513494,-0.2824997901916486,-0.1725001335144043,-0.36749982833862305,-0.38500022888183594,2,-0.03737726691740306,1.571419229323001,15.489999771118164,1.3720940548165168,15.68000030517578,1.3252015122333975,15.479999542236328,-0.03737726691740306
3987,2010-08-05,15.68000030517578,15.949999809265135,15.675000190734865,15.84000015258789,635655.0,-0.006651855765050563,-2.2352881778097173,-0.5245891387547899,58.149778995381574,54.69675974536803,0.04746390678798207,-0.059522132275411366,-0.17098297158301,-0.031026352849510275,5.094408709535909,0.2749996185302699,0.1799157300918086,0.04925036430358709,-0.3403549064149036,0.4388556350220796,-0.14555227105565827,0.24405299966283245,0.4579556700286904,62.758659698480734,11.75612766464301,0.19480263535924616,8,0.02999973297119496,-0.1775002479553187,-0.01500034332275213,-0.26250028610229315,-0.1750001907348615,3,-0.032525524168101505,-1.0289917569203721,15.78499984741211,1.571419229323001,15.489999771118164,1.3720940548165168,15.68000030517578,-0.032525524168101505
3988,2010-08-06,15.524999618530273,15.779999732971193,15.425000190734865,15.75,768381.0,-0.009885247680406106,1.4912261915915686,1.4062537252938356,53.95832364758087,53.42902058496083,0.18859204272892072,0.09690265429363443,-0.0005152310711125097,0.11573247273745935,5.534781973108646,0.3549995422363281,0.18668616417704698,-0.10350031852722097,-0.49509746814656097,0.28809683109211903,-0.29929889333689097,0.09229825628244903,0.5946972447995016,19.047523896370738,-35.29287476321797,0.19579857480966975,8,0.185000419616701,-0.022499561309812677,0.11500024795532227,-0.10749959945678711,-0.03999996185302912,4,-0.013848579980443643,-2.2352881778097173,15.68000030517578,-1.0289917569203721,15.78499984741211,1.571419229323001,15.489999771118164,-0.013848579980443643
3989,2010-08-09,15.6899995803833,15.704999923706055,15.539999961853027,15.595000267028807,611360.0,0.01062801712768402,1.6399993896484375,-0.42221845462638014,60.960323970469965,53.09315867557604,-0.010425427984900537,-0.06306083726707712,-0.14765073464536904,-0.05759157684256522,5.998953555049061,0.18000030517578125,0.17504109505046372,0.05624966621398997,-0.33570717238271186,0.44820650481069,-0.13972875308436095,0.2522280855123409,0.4118033533092742,50.47611089514662,-9.688068626959904,0.19597841929835014,8,0.02000045776367365,-0.18749952316284002,-0.05874967575073242,-0.27249956130981445,0.005000114440919745,0,-0.022625847783971476,1.4912261915915686,15.524999618530273,-2.2352881778097173,15.68000030517578,-1.0289917569203721,15.78499984741211,-0.022625847783971476
3990,2010-08-10,15.595000267028807,15.6899995803833,15.5,15.65999984741211,616017.0,-0.006054768380826969,2.040016479617917,-0.684211054671036,50.0,52.26050616693882,0.06473051785287787,0.016646409361879222,-0.03245995653444034,0.03012326793624176,6.305603203353885,0.18999958038330078,0.14724211934423792,-0.028499650955202682,-0.41279789260514654,0.3557985906947412,-0.2206487717801746,0.16364946986976925,0.4892666156193126,32.38099044145116,-26.80698652644635,0.19214912082497165,8,0.11499977111816762,-0.09250020980834606,0.011249780654909003,-0.35250043869018377,0.20499992370605824,1,-0.027572959141584197,1.6399993896484375,15.6899995803833,1.4912261915915686,15.524999618530273,-2.2352881778097173,15.68000030517578,-0.027572959141584197
3991,2010-08-11,15.119999885559082,15.56999969482422,15.119999885559082,15.550000190734865,755644.0,-0.030458504221636873,-1.0930208832348693,6.615432017254127,37.93814449206915,50.23112927323209,0.4927894872771805,0.45720002294681983,0.4481184895824768,0.4969990322385627,6.76135492053597,0.4750003814697248,0.07753605026963939,-0.4667500495910648,-0.89580369361774,-0.03769640556438958,-0.6812768716044033,-0.2522232275777263,0.9470816670654685,0.0,-52.930686133948285,0.21452682201333761,8,0.41499996185302734,0.38250017166137873,0.4225001335144043,0.12249994277954102,0.680000305175783,2,0.012235477580485155,2.040016479617917,15.595000267028807,1.6399993896484375,15.6899995803833,1.4912261915915686,15.524999618530273,0.012235477580485155
3992,2010-08-12,15.020000457763672,15.265000343322756,14.979999542236328,15.029999732971193,840344.0,-0.006613718819595937,-5.333273287910776,0.02325411188588257,35.542181133792454,48.878882208013934,0.5231765598799907,0.5383324380995145,0.5478132809351202,0.5874913454434729,7.729138680736577,0.28500080108642756,0.013319180422485033,-0.5372495174407952,-1.0351763473498643,-0.0393226875317243,-0.7862129323953297,-0.28828610248626063,1.0091978281782588,5.000113248798062,-41.401798426266595,0.24896341495453514,8,0.44499921798706055,0.5674991607666033,0.48999977111816406,0.22249937057495117,0.8649997711181641,3,0.025299543887176368,-1.0930208832348693,15.119999885559082,2.040016479617917,15.595000267028807,1.6399993896484375,15.6899995803833,0.025299543887176368
3993,2010-08-13,15.119999885559082,15.18000030517578,15.010000228881836,15.100000381469727,654561.0,0.006657751314762539,1.4285665628981092,-2.000095374343946,33.95061849524279,47.38801525719296,0.40983996633203823,0.44624818300915337,0.45527370920701316,0.4799068225681751,8.280378918495817,0.17000007629394354,-0.029890782440647357,-0.4277500629425042,-0.9520888738051667,0.09658874792015837,-0.6899194683738354,-0.1655806575111729,0.8462464757605126,19.310382021998954,-19.85164623685433,0.26216940543133155,8,0.3449997901916504,0.4674997329711932,0.3750004768371582,0.12249994277954102,0.8649997711181623,4,0.025462978293375738,-5.333273287910776,15.020000457763672,-1.0930208832348693,15.119999885559082,2.040016479617917,15.595000267028807,0.025462978293375738
3994,2010-08-16,15.024999618530273,15.199999809265135,14.975000381469727,15.135000228881836,348982.0,-0.00628308649125997,-1.1428610354223263,-5.500166897143675,34.518815512727514,46.50754300112089,0.4494186380284848,0.5447635145898886,0.5595239514954002,0.5638184908001165,8.763504311329218,0.22499942779540838,-0.08117446293734432,-0.5072503089904785,-1.0746309045181448,0.060130286537185995,-0.7909406067543117,-0.22356001122664537,0.8820719336443243,6.992908123046799,-27.530399873801425,0.2836902977638323,8,0.4375004768371582,0.560000419616701,0.4100005626678467,0.2175002098083496,0.9750003814697266,0,0.030615643915202106,1.4285665628981092,15.119999885559082,-5.333273287910776,15.020000457763672,-1.0930208832348693,15.119999885559082,0.030615643915202106
3995,2010-08-17,15.18000030517578,15.255000114440918,15.0,15.050000190734865,428767.0,0.0103161857291727,-1.217387518503315,-1.1818126647246174,38.73518695404039,44.861485911256075,0.27470868897832723,0.41207134847083715,0.4246305228314018,0.4001146588797173,8.891016355376616,0.25500011444091797,-0.08501070099089603,-0.35299963951110946,-0.9183722738730662,0.2123729948508455,-0.6356859566920878,-0.0703133223301311,0.6525055533424293,34.45380845068576,1.149826007852944,0.2826863171809777,8,0.28249979019165217,0.40499973297119496,0.21999979019165217,0.06249952316284357,0.5699996948242205,1,0.03392617781916951,-1.1428610354223263,15.024999618530273,1.4285665628981092,15.119999885559082,-5.333273287910776,15.020000457763672,0.03392617781916951
3996,2010-08-18,15.140000343322756,15.270000457763672,15.0,15.135000228881836,506014.0,-0.0026350435473565526,1.0377366638716248,0.03846238491730188,36.52696708092789,42.45895125409456,0.2386950819425966,0.43873000255879724,0.4811413167189027,0.42997281081603766,9.562458754099076,0.2700004577636719,-0.10585548965610592,-0.3702496051788309,-0.9611584368109352,0.2206592264532734,-0.6657040209948821,-0.07479518936277962,0.6239050770315746,55.93217599327639,22.52454550766322,0.29545441581605203,8,0.2374997138977033,0.44499969482421875,0.2687497138977033,0.10249948501586736,0.5499992370605451,2,0.04359311971239088,-1.217387518503315,15.18000030517578,-1.1428610354223263,15.024999618530273,1.4285665628981092,15.119999885559082,0.04359311971239088
3997,2010-08-19,14.9350004196167,15.265000343322756,14.9350004196167,15.170000076293945,500482.0,-0.013540285274595054,-1.8085140920804486,-46.998855616996465,38.52633886785449,40.744286278569405,0.3653206683466159,0.6145964088594802,0.6935180217746932,0.6248132690720318,10.656548599608879,0.32999992370605646,-0.1046056670955462,-0.5367495536804192,-1.1728416407747844,0.09934253341394594,-0.8547955972276018,-0.21870351013323663,0.7657925976268629,0.0,-32.89090707559094,0.3180460435471828,8,0.38499975204467773,0.6299996376037615,0.4974997043609619,0.30749940872192383,0.7349996566772461,3,0.057917626167724334,1.0377366638716248,15.140000343322756,-1.217387518503315,15.18000030517578,-1.1428610354223263,15.024999618530273,0.057917626167724334
3998,2010-08-20,14.835000038146973,15.050000190734865,14.8100004196167,14.90999984741211,635757.0,-0.006695706639443966,-2.8400256349612327,0.3191485907919567,31.42857023086458,37.462980307502136,0.3991237203844378,0.6780859669299844,0.7916646218507424,0.712692176172478,12.030251473840536,0.23999977111816584,-0.16537896248377315,-0.5914999485015873,-1.2742889242324829,0.09128902722930654,-0.9328944363670342,-0.25010546063614036,0.7892137193339028,5.4346992298043935,-24.622287787656358,0.3413944878654471,8,0.41499996185302734,0.6675000190734881,0.6225001811981201,0.4074997901916504,0.6850004196166992,4,0.07077857688135314,-1.8085140920804486,14.9350004196167,1.0377366638716248,15.140000343322756,-1.217387518503315,15.18000030517578,0.07077857688135314
3999,2010-08-23,14.670000076293945,14.880000114440918,14.654999732971193,14.850000381469727,624404.0,-0.011122343203824991,-1.142850655307419,2.400010172551912,31.77778455946178,35.43828970299789,0.4517246685126075,0.7865389700273688,0.9483419473590278,0.8611350507122193,13.314103203996359,0.2250003814697248,-0.24126014545622887,-0.6949999332427979,-1.418572793551526,0.028572927065930287,-1.056786363397162,-0.3332135030884338,0.8565080806432288,2.4390773405695962,-26.80900646313068,0.3617864301543638,8,0.44249963760376154,0.7549996376037633,0.7875001430511475,0.5724997520446777,0.8299999237060547,0,0.08963868940316355,-2.8400256349612327,14.835000038146973,-1.8085140920804486,14.9350004196167,1.0377366638716248,15.140000343322756,0.08963868940316355
4000,2010-08-24,14.670000076293945,14.670000076293945,14.475000381469727,14.595000267028807,744099.0,0.0,4.200005086275956,-0.4166649006061218,21.48338069997253,33.60998261498716,0.3427596120612897,0.7381431035730124,0.9284032383046465,0.8443300197800276,14.508162035430821,0.19499969482421875,-0.3009640737522492,-0.6402499198913567,-1.4011320064436887,0.12063216666097354,-1.0206909631675227,-0.2598088766151907,0.7344969012879918,24.528261145992527,-1.0706717387077092,0.3804410432761655,8,0.2025003433227539,0.6649999618530291,0.7875001430511475,0.5724997520446777,0.6949996948242188,1,0.09066120768842212,-1.142850655307419,14.670000076293945,-2.8400256349612327,14.835000038146973,-1.8085140920804486,14.9350004196167,0.09066120768842212
4001,2010-08-25,14.494999885559082,14.720000267028807,14.329999923706055,14.550000190734865,1141008.0,-0.011929119960786938,-1.025974605030434,-0.7333392673219549,20.740738647628945,31.96537789430232,0.4691123408907689,0.8583069009908328,1.0873065250116607,1.0025345023538321,16.444789086402363,0.39000034332275213,-0.4057402710657243,-0.7525001049041755,-1.5658717456597948,0.06087153585144378,-1.1591859252819852,-0.34581428452636587,0.7607776366449013,17.647046823857927,-3.1171172915319687,0.4066858203778096,8,0.30500030517578125,0.7674999237060565,1.041250228881836,0.7849998474121094,0.9049997329711914,2,0.08658158843390096,4.200005086275956,14.670000076293945,-1.142850655307419,14.670000076293945,-2.8400256349612327,14.835000038146973,0.08658158843390096
4002,2010-08-26,14.600000381469727,14.774999618530273,14.539999961853027,14.574999809265135,744081.0,0.007243911468757913,-3.9473472870551625,-0.45455333610766085,26.582302319045723,31.146676096947093,0.3333218734500569,0.6931529022925886,0.9650018746302926,0.8834936015709065,17.85632120604965,0.2799997329711914,-0.47716254351274046,-0.5867496490478512,-1.4031425601095044,0.22964326201380025,-0.9949461045786769,-0.17855319351702548,0.4891371730046288,37.5000496705188,15.83636991528348,0.408196455530826,8,0.19999980926513672,0.6624994277954119,0.9362497329711914,0.6799993515014648,0.7699995040893555,3,0.0746574774269868,-1.025974605030434,14.494999885559082,4.200005086275956,14.670000076293945,-1.142850655307419,14.670000076293945,0.0746574774269868
4003,2010-08-27,14.760000228881836,14.8100004196167,14.550000190734865,14.574999809265135,750237.0,0.010958893372029044,-1.2127711381206685,7.3998474156013,26.395958745119643,30.24413645610177,0.130622120902407,0.5021945900684823,0.7813020237937973,0.7099218493467951,19.048960694134003,0.26000022888183416,-0.4777315435630811,-0.39074983596801793,-1.2161445098393635,0.43464483790332764,-0.8034471729036916,0.021947500967655742,0.192492552054226,78.18184655558966,57.67748460432207,0.41269733693567323,8,0.039999961853027344,0.5024995803833026,0.776249885559082,0.5199995040893555,0.5999994277954084,4,0.061653105237183814,-3.9473472870551625,14.600000381469727,-1.025974605030434,14.494999885559082,4.200005086275956,14.670000076293945,0.061653105237183814
4004,2010-08-30,14.670000076293945,14.824999809265135,14.664999961853027,14.789999961853027,315658.0,-0.006097571218988351,-1.4615339471077744,-0.6486465587900158,26.463112723270072,28.880572652682844,0.18435702232968154,0.5403525479259095,0.8447782357212859,0.7893614028647473,20.281260315677372,0.1599998474121076,-0.46588057171388897,-0.4302499771118171,-1.242792764047632,0.3822928098239977,-0.8365213705797245,-0.0239785836439097,0.1704439903407149,68.6869153926926,47.632436462683856,0.40627139346790747,8,0.13000011444091797,0.5924997329711932,0.8662500381469727,0.6099996566772461,0.9049997329711896,0,0.057941402661837005,-1.2127711381206685,14.760000228881836,-3.9473472870551625,14.600000381469727,-1.025974605030434,14.494999885559082,0.057941402661837005
4005,2010-08-31,14.729999542236328,14.835000038146973,14.425000190734865,14.489999771118164,1002794.0,0.0040899431240861706,-1.2162217892012943,-2.0,37.41934531189143,28.979725789456573,0.06013604647653281,0.44322056639205165,0.7556649066887804,0.7200010541557411,21.55570566416764,0.4099998474121076,-0.45762502155423945,-0.33225049972534215,-1.1391122617099398,0.47461126225925554,-0.7356813807176419,0.07118038126695758,-0.39999961853027344,79.20782730378392,53.197859663701024,0.40343088099229923,8,0.06750059127807617,0.5325002670288104,0.8062505722045898,0.5500001907348633,0.9700002670288068,1,0.05227430289836721,-1.4615339471077744,14.670000076293945,-1.2127711381206685,14.760000228881836,-3.9473472870551625,14.600000381469727,0.05227430289836721
4006,2010-09-01,15.19499969482422,15.210000038146973,14.720000267028807,14.78499984741211,850486.0,0.03156823944593934,1.227268983514467,1.7083343267450344,54.56916849599413,30.762262414805424,-0.4428079906043543,-0.0719354245985393,0.26587041948205403,0.2461732073120011,22.792743746813038,0.48999977111816584,-0.43408178976876854,0.16224966049194478,-0.5733450819236783,0.8978444029075678,-0.20554771071586764,0.5300470316997572,-0.8548997688293483,98.08912786770553,66.55382212176909,0.36779737120781164,9,-0.42499971389770685,0.06750011444091797,0.35875058174133123,0.08500003814697088,0.49499988555908025,2,0.01118789599922465,-1.2162217892012943,14.729999542236328,-1.4615339471077744,14.670000076293945,-1.2127711381206685,14.760000228881836,0.01118789599922465
4007,2010-09-02,15.170000076293945,15.350000381469727,15.0600004196167,15.15999984741211,973125.0,-0.0016452529800833338,-1.7619164396003633,0.024390811228239828,51.35870001829602,32.97672128007558,-0.42573909699719614,-0.09180992691962864,0.269626126900409,0.2608327688490544,24.319709672709898,0.28999996185302734,-0.4337835408322679,0.16275005340576243,-0.511142467826204,0.8366425746377288,-0.17419620721022078,0.49969631402174564,-0.7951041458129886,80.54051156110779,45.498359655049,0.3369462606159833,9,-0.3299999237060547,0.09249973297119318,0.38375020027160645,0.1099996566772461,0.5599994659423828,3,0.015161472714541935,1.227268983514467,15.19499969482422,-1.2162217892012943,14.729999542236328,-1.4615339471077744,14.670000076293945,0.015161472714541935
4008,2010-09-03,15.3100004196167,15.390000343322756,15.15999984741211,15.234999656677244,628536.0,0.009228763521335281,-1.0444453863434227,7.499904634751275,57.559698204007255,35.84137835169175,-0.5490090207279028,-0.26218573644120013,0.10537972108308402,0.1127981951346424,25.238290766246962,0.2300004959106463,-0.42173333496076637,0.3135003566741936,-0.33187261496377296,0.9588733283121602,-0.00918612914478878,0.636186842493176,-0.8765982220764155,91.70985377654951,50.925342765281684,0.322686485818983,9,-0.4500002861022949,-0.17000055313110352,0.2849996089935303,-0.030000686645507812,0.5049991607666016,4,0.003918972194507875,-1.7619164396003633,15.170000076293945,1.227268983514467,15.19499969482422,-1.2162217892012943,14.729999542236328,0.003918972194507875
4009,2010-09-06,15.335000038146973,15.4399995803833,15.300000190734865,15.34000015258789,373189.0,0.0016328946992216764,-2.7333265516321883,-0.06666751436854529,54.41594652033885,39.50055233173245,-0.5249638717618534,-0.33217548327356106,0.061566278865868185,0.07583638072799026,26.142336649765674,0.13999938964843572,-0.4015093947536208,0.35624995231628453,-0.22517193694764615,0.9376718415802152,0.06553900768432008,0.646960896948249,-0.825069988944092,89.655211293014,46.08419062933745,0.290710944631965,9,-0.4500002861022949,-0.19500017166137695,0.2537500858306885,-0.05500030517578125,0.6449995040893555,0,0.001630232700885692,-1.0444453863434227,15.3100004196167,-1.7619164396003633,15.170000076293945,1.227268983514467,15.19499969482422,0.001630232700885692
4010,2010-09-07,15.164999961853027,15.30500030517578,15.104999542236328,15.30500030517578,610369.0,-0.011085756496319377,1.8571467496815888,27.999427808506226,50.66311977439656,42.825261345817744,-0.30995949368187325,-0.2066360281278623,0.22102772694810113,0.22717576827624342,27.180887108917517,0.23000049591064453,-0.3575434890841027,0.20774989128112864,-0.3055313859962343,0.7210311685584916,-0.04889074735755372,0.464390529919811,-0.5620629595321045,61.80557211241721,18.980313125524056,0.2566406386386815,9,-0.2325000762939453,-0.02500009536743164,0.44125008583069025,0.11499977111816406,0.9350004196166992,1,0.02703592802132837,-2.7333265516321883,15.335000038146973,-1.0444453863434227,15.3100004196167,-1.7619164396003633,15.170000076293945,0.02703592802132837
4011,2010-09-08,15.30500030517578,15.335000038146973,14.979999542236328,15.135000228881836,704845.0,0.009231806374870866,2.086966977924469,-1.2142832814490392,60.16482839894377,46.55665313247308,-0.36093425566425985,-0.3500112281799481,0.06754619196797762,0.06882003409304183,27.49353104821692,0.35500049591064453,-0.29579463362174074,0.3385002136230444,-0.19345850979393653,0.8704589370400253,0.07252085191455393,0.6044795753315348,-0.6183570450486187,70.65233391037496,21.484235030195094,0.2659793617084908,9,-0.37250041961669744,-0.16500043869018377,0.3012497425079381,-0.025000572204588067,0.6949996948242205,2,0.025808526377864682,1.8571467496815888,15.164999961853027,-2.7333265516321883,15.335000038146973,-1.0444453863434227,15.3100004196167,0.025808526377864682
4012,2010-09-09,15.399999618530273,15.420000076293945,15.210000038146973,15.279999732971193,681107.0,0.006207076867706274,1.624987334076401,0.7058813629682789,65.56473033079104,50.90873886421434,-0.36936212806249635,-0.43751384682231986,-0.031887722865654666,-0.044807271414867955,27.415447637663526,0.21000003814697266,-0.20801116667801622,0.4144995689392097,-0.15155696140458375,0.9805560992830031,0.13147130376731297,0.6975278341111064,-0.6380207263774977,91.30435684002116,35.092192102717355,0.28302826517189716,9,-0.4674997329711914,-0.25999975204467773,0.20625042915344416,-0.11999988555908203,0.7000007629394531,3,0.018831166820554968,2.086966977924469,15.30500030517578,1.8571467496815888,15.164999961853027,-2.7333265516321883,15.335000038146973,0.018831166820554968
4013,2010-09-10,15.505000114440918,15.524999618530273,15.345000267028807,15.345000267028807,524006.0,0.006818214189064031,-1.2499940395298104,1.333333333333368,73.78917332472577,56.16719004215387,-0.3995923166171327,-0.5398717110963815,-0.13632555960808546,-0.15635829051488592,27.192816863404556,0.17999935150146662,-0.0925609843972044,0.500250053405761,-0.10955989654492804,1.11006000335645,0.1953450784304156,0.8051550283811064,-0.6752191534650898,96.33036673584449,31.94000742009075,0.3049049749753449,9,-0.5300002098083496,-0.4500002861022949,0.10124993324279963,-0.10750007629394531,0.6799993515014684,4,0.014511410908397915,1.624987334076401,15.399999618530273,2.086966977924469,15.30500030517578,1.8571467496815888,15.164999961853027,0.014511410908397915
4014,2010-09-13,15.484999656677244,15.649999618530273,15.460000038146973,15.649999618530273,543235.0,-0.0012899359958756795,1.303025749212496,-1.0312507450587698,72.95772725782982,60.11589914725813,-0.2814208923832098,-0.5097788544060791,-0.11179234624191814,-0.13901953508046105,26.72162698485983,0.18999958038330078,0.007089910095919194,0.4572495937347387,-0.1893648214773549,1.1038640089468323,0.13394238612869103,0.7805568013407864,-0.5717924567948831,75.3731428262346,5.695100411092355,0.3233072076060472,9,-0.2999997138977033,-0.46749973297118963,0.12125039100647328,-0.032499790191648614,0.9399995803833026,0,0.02131094162238223,-1.2499940395298104,15.505000114440918,1.624987334076401,15.399999618530273,2.086966977924469,15.30500030517578,0.02131094162238223
4015,2010-09-14,15.69499969482422,15.725000381469727,15.5,15.550000190734865,1003938.0,0.013561513903968425,1.1951162779879334,-0.8787850764384496,83.14915831674931,63.29145357178649,-0.3801133253539355,-0.7159239815684124,-0.3121468924214188,-0.347054233523032,26.339493900869336,0.24000072479248225,0.10814428594961001,0.6414996623992941,-0.06854913884861169,1.3515484636472,0.2864752617753421,0.9965240630232461,-0.6786415563311508,95.97306673152522,18.899110882233046,0.3550244006239526,9,-0.3424997329711932,-0.6674995422363299,-0.08874964714050293,-0.24249982833862482,0.5599994659423775,1,0.01815863988236277,1.303025749212496,15.484999656677244,-1.2499940395298104,15.505000114440918,1.624987334076401,15.399999618530273,0.01815863988236277
4016,2010-09-15,15.800000190734865,15.845000267028807,15.649999618530273,15.760000228881836,697755.0,0.00669006039836173,2.000007335949877,0.2758627493538135,83.14915831674931,66.82372671605908,-0.436133558708951,-0.8104983915411896,-0.40334268775547777,-0.4497781995072323,25.876084716687092,0.19500064849853338,0.22708746389345613,0.7135001659393332,-0.07092780108290242,1.4979281329615688,0.3212861824282154,1.105714149450451,-0.6702592933655307,92.91337636630746,10.386063209726046,0.392213983511118,9,-0.3875002861022967,-0.7125000953674334,-0.19375014305114746,-0.34750032424926935,0.564999580383299,2,0.018987353614766445,1.1951162779879334,15.69499969482422,1.303025749212496,15.484999656677244,-1.2499940395298104,15.505000114440918,0.018987353614766445
4017,2010-09-16,15.800000190734865,15.850000381469727,15.744999885559082,15.779999732971193,415040.0,0.0,-1.3333403975754599,0.5000119209403016,81.51513943002651,69.485442407839,-0.37701748367048005,-0.7824908053040822,-0.4002142622505023,-0.4447641412983412,25.232251815844776,0.10500049591064453,0.31782612926566856,0.6702501773834246,-0.1722428017652966,1.5127431565321459,0.24900368780906312,1.0914966669577861,-0.5415126068268261,90.09897437543827,6.731917799927629,0.421246489574361,9,-0.3850002288818377,-0.7100000381469744,-0.2812502384185809,-0.34750032424926935,0.8350000381469709,3,0.012658215623466473,2.000007335949877,15.800000190734865,1.1951162779879334,15.69499969482422,1.303025749212496,15.484999656677244,0.012658215623466473
4018,2010-09-17,15.885000228881836,16.020000457763672,15.829999923706055,15.845000267028807,1608341.0,0.005379749184864835,-4.428536395961908,1.999952317375637,86.93008554659131,73.09812452186705,-0.41557884131781364,-0.8272053966221371,-0.4850634058033343,-0.5277177234346198,24.451766675288738,0.22000026702880682,0.34709340514217857,0.7027502059936523,-0.191668018887043,1.5971684308743495,0.2555410935533047,1.149959318434,-0.5082100854614602,75.89283433497445,-8.945700719424778,0.4472091124403482,9,-0.38500022888183594,-0.7100000381469727,-0.358750581741333,-0.38250017166137695,0.625,4,0.013534790650929995,-1.3333403975754599,15.800000190734865,2.000007335949877,15.800000190734865,1.1951162779879334,15.69499969482422,0.013534790650929995
4019,2010-09-20,15.984999656677244,16.0,15.864999771118164,15.895000457763672,705114.0,0.006295210976049681,1.2500059604701619,2.24998211858937,87.240350204969,77.1622612363751,-0.4622947377604216,-0.868147480045879,-0.5842304056816001,-0.6254676000265587,23.275150156805793,0.13500022888183594,0.39274435375438443,0.736999654769896,-0.19154981807085214,1.665549127610646,0.27272491834952106,1.201274391190271,-0.4795674503882097,93.2690826394744,7.399465873832142,0.4642747364203746,9,-0.4849996566772443,-0.809999465942381,-0.4587500095367414,-0.48249959945678533,0.4650011062622088,0,0.012511718083246803,-4.428536395961908,15.885000228881836,-1.3333403975754599,15.800000190734865,2.000007335949877,15.800000190734865,0.012511718083246803
4020,2010-09-21,16.0,16.094999313354492,15.9399995803833,15.975000381469727,932067.0,0.0009384012289603838,-2.2631103437198843,0.27777601169851457,82.59108936580282,79.65406801047054,-0.38710221453017724,-0.8204643309271731,-0.6051380108822588,-0.6367511197425806,21.76678706606409,0.1549997329711914,0.41801222741612065,0.6855000019073483,-0.2591185153515596,1.630118519166258,0.21319074327789345,1.157809260536803,-0.3916541434160372,78.65182505529171,-5.437796899941347,0.4723092586294548,9,-0.3475003242492676,-0.7875003814697266,-0.47624993324279785,-0.497499942779541,0.4099998474121094,1,0.02656245231628418,1.2500059604701619,15.984999656677244,-4.428536395961908,15.885000228881836,-1.3333403975754599,15.800000190734865,0.02656245231628418
4021,2010-09-22,15.75,16.010000228881836,15.699999809265135,15.96500015258789,953843.0,-0.015625,1.032787602871663,-8.60013733119707,69.86299759230054,80.13165326174938,-0.07525458499362081,-0.4971091406189636,-0.36584515429984954,-0.38277375670578806,19.572587848600538,0.310000419616701,0.44675631561191764,0.372749996185302,-0.5071750284689998,1.2526750208396038,-0.06721251614184887,0.8127125085124529,0.3449993133544922,12.658292027514534,-68.9109687767237,0.4399625123271506,9,-0.03000020980834961,-0.5375003814697266,-0.22624993324279785,-0.24749994277954102,0.6949996948242223,2,0.032063438778831665,-2.2631103437198843,16.0,1.2500059604701619,15.984999656677244,-4.428536395961908,15.885000228881836,0.032063438778831665
4022,2010-09-23,15.6899995803833,15.93000030517578,15.545000076293945,15.81999969482422,990144.0,-0.003809550451853938,1.1999929155892581,0.6046512659463187,63.76807487857935,79.0181978788442,0.03375844048810528,-0.37024437319008285,-0.3095715593416468,-0.32054154041160743,17.67102910915046,0.38500022888183416,0.49907033013621493,0.25824961662292445,-0.5511769045164137,1.0676761377622626,-0.1464636439467455,0.6629628771925944,0.4049997329711914,26.36358276864176,-51.695459318663566,0.4047132605696692,9,0.08750009536743164,-0.47749996185302734,-0.20874953269958496,-0.1874995231628418,0.6549997329711914,3,0.04302104581180455,1.032787602871663,15.75,-2.2631103437198843,16.0,1.2500059604701619,15.984999656677244,0.04302104581180455
4023,2010-09-24,15.670000076293945,15.734999656677244,15.489999771118164,15.654999732971193,1084411.0,-0.0012746656866938766,2.3793203238558096,-0.11538715475184626,62.18181111990414,77.82087386351913,0.08898196698384808,-0.29362893080819497,-0.28393676321266703,-0.28355442496010497,15.890337615834522,0.24499988555908025,0.5234767174604897,0.19275012016296422,-0.5578530150115917,0.9433532553375183,-0.18255144742431284,0.5680516877502413,0.40299926757812443,29.752139069465372,-44.90515080869886,0.37530156758727734,9,0.12249946594238281,-0.4575004577636719,-0.22749996185302734,-0.1550002098083496,0.6900005340576172,4,0.061582651428813584,1.1999929155892581,15.6899995803833,1.032787602871663,15.75,-2.2631103437198843,16.0,0.061582651428813584
4024,2010-09-27,15.520000457763672,15.720000267028807,15.510000228881836,15.6899995803833,596158.0,-0.009572407007017003,-1.210531599315342,-11.333015449171665,63.09964450131294,75.59315010624844,0.2731982894916598,-0.08082846617038086,-0.13073460953081906,-0.12437235025480575,14.084447727850113,0.21000003814697088,0.5277435517749112,0.00025048255920445683,-0.6470474266479371,0.647548391766346,-0.32339847204436545,0.32389943716277436,0.5180189117431624,4.958794933069352,-68.37782371196693,0.32364895460357046,9,0.27249908447265625,-0.30750083923339844,-0.14375042915344238,0.027499675750732422,0.9699993133544922,0,0.06378864316482225,2.3793203238558096,15.670000076293945,1.1999929155892581,15.6899995803833,1.032787602871663,15.75,0.06378864316482225
4025,2010-09-28,15.5,15.600000381469727,15.414999961853027,15.539999961853027,854817.0,-0.0012886892508864323,1.3124936670382004,0.23529510762550698,57.894720585146516,72.78710146940368,0.29349308158325016,-0.00019366788189500994,-0.10221754529854366,-0.0972084094839154,11.775449135411243,0.18500041961669922,0.5079915327250806,-0.05824999809265208,-0.588843221292759,0.47234322510745486,-0.32354660969270554,0.2070466135074014,0.5051381936035142,14.285714285714285,-56.93709016756666,0.2652966116000533,9,0.25499963760375977,-0.28750038146972656,-0.23125028610229137,-0.03000020980834961,0.875,1,0.06129037180254526,-1.210531599315342,15.520000457763672,2.3793203238558096,15.670000076293945,1.1999929155892581,15.6899995803833,0.06129037180254526
4026,2010-09-29,15.364999771118164,15.619999885559082,15.270000457763672,15.600000381469727,1741472.0,-0.008709692185924878,1.5454539149251971,5.875020861645567,48.627458606844314,69.13291471127232,0.40264146997384387,0.15620422558903613,0.026043853662722327,0.032666818839667044,11.101369143608654,0.34999942779541016,0.4878985440136461,-0.20175023078918386,-0.7129332583690093,0.3094327967906434,-0.4573417445790966,0.05384128300072888,0.5929273639453108,14.393838684507163,-52.04617076280795,0.25559151378991324,9,0.31750011444091797,-0.15250015258789062,-0.2612495422363281,0.015000343322753906,0.9300003051757812,2,0.06801172091510521,1.3124936670382004,15.5,-1.210531599315342,15.520000457763672,2.3793203238558096,15.670000076293945,0.06801172091510521
4027,2010-09-30,15.399999618530273,15.56999969482422,15.28499984741211,15.359999656677244,1297349.0,0.002277894431075733,-2.0000050193496115,-0.17021216154795898,45.64313612207024,64.54547588632555,0.3407701919034327,0.14684781751879683,-0.018973222712840965,-0.011937009263723652,10.90549889333392,0.28499984741211115,0.42774014432646545,-0.1782503604888923,-0.6614335803782616,0.304932859400477,-0.41984197043357696,0.06334124945579234,0.48913484880322144,27.956856930147957,-33.268710294491946,0.2415916099446849,9,0.2825002670288086,-0.1399998664855957,-0.36874961853027344,-0.0924997329711914,0.8199996948242188,3,0.0678571494921687,1.5454539149251971,15.364999771118164,1.3124936670382004,15.5,-1.210531599315342,15.520000457763672,0.0678571494921687
4028,2010-10-01,15.369999885559082,15.479999542236328,15.28499984741211,15.28499984741211,1502617.0,-0.0019480346567731788,-3.5882260543706312,2.125002980234987,45.26749972527912,59.88182583302666,0.3241192529246195,0.19138546548227708,-0.0006741741038283067,0.01385512501091668,10.843740375577383,0.19499969482421875,0.35547375568244277,-0.21125006675720215,-0.6881245161789096,0.2656243826645035,-0.44968729146805586,0.027187157953651564,0.4572211808174309,22.22210448460248,-35.676622183141006,0.23843722471085324,10,0.3125,-0.1100001335144043,-0.33874988555908203,-0.0625,0.630000114440918,4,0.0634352267439815,-2.0000050193496115,15.399999618530273,1.5454539149251971,15.364999771118164,1.3124936670382004,15.5,0.0634352267439815
4029,2010-10-04,15.359999656677244,15.44499969482422,15.1850004196167,15.40999984741211,958107.0,-0.0006506329834936597,3.3333253860396854,-0.588237274063457,33.49754064859209,54.42698708666992,0.2638907803949113,0.21434417000559414,-0.0078901383389276,0.019626725551018964,11.078784258447897,0.2599992752075213,0.28870077985572706,-0.22250027656555282,-0.6967809654927795,0.25178041236167203,-0.45964062102916614,0.014640067898060494,0.4114993488379852,40.22975905991672,-12.32188293294,0.23714034446361254,10,0.23750066757202326,-0.09999990463256658,-0.3287496566772443,-0.052499771118162286,0.5900001525878906,0,0.06510423021003131,-3.5882260543706312,15.369999885559082,-2.0000050193496115,15.399999618530273,1.5454539149251971,15.364999771118164,0.06510423021003131
4030,2010-10-05,15.574999809265135,15.670000076293945,15.300000190734865,15.364999771118164,977448.0,0.013997406080307195,-1.1764750431258275,-4.199984741268961,39.999983045789776,51.10887435927983,-0.0198198205559752,0.033344690623417605,-0.23361102811088408,-0.19895361761890307,10.420887748619261,0.36999988555908025,0.2053359976757534,-0.028000116348268378,-0.45984325270301163,0.4038430200064749,-0.24392168452564,0.18792145182910325,0.12611936594227124,80.41230221075591,31.60435059182663,0.2159215681773713,10,-0.017499446868894708,-0.3150000572204572,-0.5437498092651349,-0.2674999237060529,0.4149999618530291,1,0.058747991849651404,3.3333253860396854,15.359999656677244,-3.5882260543706312,15.369999885559082,-2.0000050193496115,15.399999618530273,0.058747991849651404
4031,2010-10-06,15.699999809265135,15.739999771118164,15.595000267028807,15.6850004196167,1197462.0,0.008025682281269875,2.052643202762701,0.07142565201792121,45.999984741210795,49.134642121794435,-0.1705984733589858,-0.06381760585408891,-0.3676167128660328,-0.32237248872226765,9.301864622733671,0.16499996185302912,0.10944857059588564,0.0772499084472642,-0.3327884265295591,0.4872882434240857,-0.12776925904114655,0.28226907593567496,-0.5149993896484357,92.79279124474373,47.17514969465017,0.20501916748841084,10,-0.2374997138977033,-0.29250001907348455,-0.6699998378753644,-0.3924999237060529,0.0900001525878924,2,0.04299364324428345,-1.1764750431258275,15.574999809265135,3.3333253860396854,15.359999656677244,-3.5882260543706312,15.369999885559082,0.04299364324428345
4032,2010-10-07,15.6899995803833,15.81999969482422,15.59000015258789,15.720000267028807,1001877.0,-0.0006369572613582619,-1.0000000000000155,-2.000127161749864,41.70210141086961,46.8591188207906,-0.17947160060968415,-0.03265139797551342,-0.3690195013274362,-0.30404718860154034,8.339821502077273,0.2299995422363299,0.0341621159289609,0.05274968147277903,-0.3444309493063038,0.4499303122518601,-0.14584063391676239,0.25133999686232045,-0.49389917373657255,79.52751766552252,36.180505218872284,0.19859031538954056,10,-0.1874995231628418,-0.15250015258789062,-0.6737496852874756,-0.39999961853027344,0.16499996185302734,3,0.038559624734920694,2.052643202762701,15.699999809265135,-1.1764750431258275,15.574999809265135,3.3333253860396854,15.359999656677244,0.038559624734920694
4033,2010-10-08,15.729999542236328,15.739999771118164,15.5,15.704999923706055,800719.0,0.002549392155691166,9.666638409697791,-0.8333015449170815,38.56502472281463,44.133049956513005,-0.2347523149313666,-0.05789920978145169,-0.4093930781898507,-0.3310139885862533,7.850533690872538,0.23999977111816406,-0.011718095208548718,0.0814996719360348,-0.3126430774336164,0.475642421305686,-0.11557170274878992,0.2785710466208595,-0.5089431640625008,85.82673144650758,46.77887363269605,0.19707137468482552,10,-0.22749948501586914,-0.19250011444091797,-0.6787495613098145,-0.4399995803833008,0.14500045776367188,4,0.031150653870171796,-1.0000000000000155,15.6899995803833,2.052643202762701,15.699999809265135,-1.1764750431258275,15.574999809265135,0.031150653870171796
4034,2010-10-11,15.8149995803833,15.869999885559082,15.734999656677244,15.78499984741211,703673.0,0.005403689804233114,-1.076924769834545,1.2000076295109483,42.19407788578929,42.388534101028874,-0.30564828479725925,-0.12322676846448033,-0.5002343354240963,-0.40283330398176354,7.650455075264776,0.1400003433227539,-0.04085781458220339,0.14999971389770472,-0.24295139965574108,0.5429508274511505,-0.04647584287901729,0.34647527067442674,-0.5699854695434574,90.35081848723746,53.98638091653,0.19647555677672282,10,-0.28749942779541016,-0.2775001525878906,-0.8149995803833008,-0.5249996185302734,-0.125,0,0.011697782138810231,9.666638409697791,15.729999542236328,-1.0000000000000155,15.6899995803833,2.052643202762701,15.699999809265135,0.011697782138810231
4035,2010-10-12,15.979999542236328,16.049999237060547,15.55500030517578,15.55500030517578,1227421.0,0.010433130966231108,-1.3294109199271056,14.166767333185042,60.45452102157558,43.70265214711012,-0.44186699266431795,-0.2801436083800972,-0.6631534134499564,-0.5492481255896529,7.707386939953562,0.4949989318847674,-0.06290610098347393,0.3007496833801273,-0.11668957893366638,0.718188945693921,0.09203005222322957,0.509469314537025,-0.6974862849133299,87.27276510448817,45.93056093946549,0.20871963115689696,10,-0.3624997138977051,-0.44250011444091797,-0.9674997329711914,-0.7024993896484375,-0.11999988555908381,1,-0.001877330026944124,-1.076924769834545,15.8149995803833,9.666638409697791,15.729999542236328,-1.0000000000000155,15.6899995803833,-0.001877330026944124
4036,2010-10-13,16.100000381469727,16.40999984741211,16.0,16.0,1107180.0,0.007509439466266921,-7.199965667855576,0.23529543761387917,67.67243611825225,46.150352146685904,-0.4991328338984413,-0.39686424519855557,-0.7891462344869407,-0.6532901225200689,8.56333874216425,0.43000030517578125,-0.07186723694367458,0.4057505130767822,-0.04978021454443038,0.8612812406979966,0.17798514926617592,0.6335158768873885,-0.7560882457677245,65.93411890958328,21.75962113476568,0.22776536381060683,10,-0.30250024795532227,-0.4050006866455078,-1.0637505054473877,-0.8375005722045881,-0.3100004196166992,2,-0.006832335884797147,-1.3294109199271056,15.979999542236328,-1.076924769834545,15.8149995803833,9.666638409697791,15.729999542236328,-0.006832335884797147
4037,2010-10-14,16.0,16.450000762939453,15.885000228881836,16.354999542236328,1456063.0,-0.006211203670828613,1.0733889087205761,-3.5499818802571097,63.306430524920096,48.15467779109046,-0.3409237124214144,-0.2963037784749627,-0.6930384227169135,-0.5400656074146077,9.277508608035772,0.5650005340576172,-0.07045758432427185,0.29575014114379883,-0.17797289012874984,0.7694731724163475,0.058888625507524495,0.5326116567800732,-0.5494790931269868,52.631536679288615,6.358717218323569,0.23686151563627417,10,-0.18249940872192383,-0.18249940872192383,-0.9637501239776611,-0.7375001907348615,-0.19999980926513494,3,-0.013125002384185791,-7.199965667855576,16.100000381469727,-1.3294109199271056,15.979999542236328,-1.076924769834545,15.8149995803833,-0.013125002384185791
4038,2010-10-15,16.100000381469727,16.149999618530273,16.014999389648438,16.114999771118164,616275.0,0.00625002384185791,2.1765101875953685,0.0422518563093025,74.36969469661999,52.696028240871335,-0.3648518733742421,-0.3998726988737822,-0.7908527171651905,-0.6295590433039724,9.453720142345752,0.14999961853027344,-0.03940039813031504,0.38500051498413157,-0.11502068473581417,0.8850217147040791,0.1349899151241587,0.6350111148441044,-0.5295418918687407,60.89383212783286,9.006965914939038,0.25001059985997354,10,-0.22499990463256836,-0.2824997901916504,-1.0637505054473877,-0.8375005722045881,-0.3900003433227539,4,-0.015217443070087211,1.0733889087205761,16.0,-7.199965667855576,16.100000381469727,-1.3294109199271056,15.979999542236328,-0.015217443070087211
4039,2010-10-18,16.184999465942386,16.225000381469727,16.049999237060547,16.09000015258789,565777.0,0.00527944611544795,1.0,-6.333545269583146,77.29079214932938,56.83945147459796,-0.35818482937487417,-0.4944718796858112,-0.8779522012013636,-0.7033704105090397,9.73079290257515,0.1750011444091797,-0.00013262402456248878,0.45999960899353454,-0.06986640016750911,0.9898656181545782,0.1950666044130127,0.7249326135740564,-0.5089959035407841,70.39093168072537,13.179866325532657,0.2649330045805219,10,-0.2099990844726598,-0.3674988746643102,-1.1699995994567907,-0.9224996566772479,-0.7249994277954137,0,-0.019153504860763726,2.1765101875953685,16.100000381469727,1.0733889087205761,16.0,-7.199965667855576,16.100000381469727,-0.019153504860763726
4040,2010-10-19,16.424999237060547,16.729999542236328,16.239999771118164,16.295000076293945,1557160.0,0.014828531296722236,-3.0833353201567206,1.3684221093420093,88.97055111131057,61.61395884905349,-0.5195708059272928,-0.7388821143232889,-1.1142442788946543,-0.9291564293185335,10.204261874927724,0.5450000762939418,0.053357176612593094,0.6787494182586666,0.07369295681175814,1.2838058797055751,0.3762211875352115,0.98127764898212,-0.6561160105944026,63.90525999778792,1.2253062973573137,0.302528230723454,10,-0.3099994659423828,-0.4674992561340332,-1.323749303817749,-1.1624994277954084,-0.9749994277954119,1,-0.04474883962361653,1.0,16.184999465942386,2.1765101875953685,16.100000381469727,1.0733889087205761,16.0,-0.04474883962361653
4041,2010-10-20,16.254999160766598,16.430000305175778,16.104999542236328,16.354999542236328,1027047.0,-0.010350081229250185,1.5999862671946623,-0.7692386695424074,78.59528636367676,65.71320162158761,-0.2934212986054838,-0.5577026421818676,-0.927122455488739,-0.7504971369093578,11.420641389305871,0.3250007629394496,0.12389541856014041,0.4834993839263877,-0.16294903446285147,1.1299478023156286,0.160275174731769,0.8067235931210082,-0.3515596500926286,43.78689142550119,-22.32340874571269,0.3232242091946201,10,-0.13999938964843395,-0.29749917984008434,-1.064999103546139,-0.9924993515014595,-0.8049993515014631,2,-0.0243001860647728,-3.0833353201567206,16.424999237060547,1.0,16.184999465942386,2.1765101875953685,16.100000381469727,-0.0243001860647728
4042,2010-10-21,16.364999771118164,16.389999389648438,16.174999237060547,16.200000762939453,793733.0,0.006767186467598663,1.0000177429227917,-1.6499837875984078,81.58726352687134,70.49345037759392,-0.3325780018898854,-0.6477516482198258,-1.0151463150270548,-0.8535060543353694,12.236941473602874,0.21500015258789062,0.18060544369497755,0.5597499847412113,-0.13728472663351354,1.256784696115938,0.21123262905384976,0.9082673404285746,-0.3458418560254657,48.9510918568235,-21.772611425023733,0.34851735568736325,10,-0.22249984741210938,-0.4074997901916504,-1.114999771118164,-1.1024999618530256,-0.875,3,-0.03513594972851308,1.5999862671946623,16.254999160766598,-3.0833353201567206,16.424999237060547,1.0,16.184999465942386,-0.03513594972851308
4043,2010-10-22,16.635000228881836,16.665000915527347,16.405000686645508,16.575000762939453,1037364.0,0.016498653317440493,3.3333068425651686,0.3636353127492573,84.74112317249424,75.22089985389448,-0.5148453249508123,-0.887239115497632,-1.2628032537375802,-1.111600534365948,13.153402970297481,0.30000114440918324,0.23237957342232285,0.7815004348754879,-0.004087463670696678,1.5670883334216725,0.38870648560239474,1.1742943841485811,-0.5300006866455078,86.02951901176947,10.975609621140123,0.3927939492730923,10,-0.49250030517578125,-0.6775002479553223,-1.382500171661377,-1.3725004196166974,-1.3350000381469709,4,-0.0501953728078246,1.0000177429227917,16.364999771118164,1.5999862671946623,16.254999160766598,-3.0833353201567206,16.424999237060547,-0.0501953728078246
4044,2010-10-25,16.510000228881836,16.795000076293945,16.46500015258789,16.674999237060547,530435.0,-0.007514277023151106,-1.5882432139304228,-2.750007947356709,76.79081544262189,77.03604367845517,-0.31390201860227407,-0.7212466672889111,-1.1133889595319388,-0.9739433454468802,14.219028825999603,0.3299999237060547,0.29361004713994454,0.6070004463195797,-0.21406698234963173,1.4280678749887912,0.1964667319849731,1.0175341606541846,-0.33500099182128906,58.69570625748081,-15.032661227012127,0.41053371433460567,10,-0.1700000762939453,-0.5199999809265137,-1.1725001335144043,-1.2475004196166974,-1.239999771118164,0,-0.048455492407285305,3.3333068425651686,16.635000228881836,1.0000177429227917,16.364999771118164,1.5999862671946623,16.254999160766598,-0.048455492407285305
4045,2010-10-26,16.450000762939453,16.635000228881836,16.379999160766598,16.475000381469727,513957.0,-0.0036341287165715386,-2.090869158122186,0.15151375033234304,72.32144022879082,77.55259969073722,-0.2014011582989852,-0.6181175409021904,-1.0341659284680773,-0.8971161112359471,14.887045969214022,0.2550010681152379,0.36025290964560597,0.4995009422302239,-0.3332366934359712,1.332238577896419,0.08313212439712814,0.9158697600633214,-0.1758013916015635,50.000138213562074,-20.436136667206377,0.4163688178330975,10,-0.1100006103515625,-0.46000051498413086,-1.1125006675720215,-1.1875009536743146,-0.6050004959106463,1,-0.06018241208978381,-1.5882432139304228,16.510000228881836,3.3333068425651686,16.635000228881836,1.0000177429227917,16.364999771118164,-0.06018241208978381
4046,2010-10-27,16.40999984741211,16.540000915527347,16.354999542236328,16.375,554787.0,-0.0024316664846278924,-3.9333197701033447,-1.4000152590218966,71.05261543489442,78.4132869029566,-0.12605886312480763,-0.5226081205564732,-0.9737203980689735,-0.8421055880904138,15.087003825443649,0.18500137329101918,0.42113241815437874,0.407250022888185,-0.40159913555683246,1.2160991813332025,0.0028254436656780513,0.8116746021106938,0.38500022888183594,37.90327294429627,-30.086620646710692,0.40442457922250846,10,-0.005000114440917969,-0.4199995994567871,-0.9775002002716064,-1.1475000381469709,-0.2899990081787074,2,-0.058500916945369075,-2.090869158122186,16.450000762939453,-1.5882432139304228,16.510000228881836,3.3333068425651686,16.635000228881836,-0.058500916945369075
4047,2010-10-28,16.444999694824222,16.559999465942386,16.370000839233402,16.469999313354492,626008.0,0.0021328365470785204,-1.1714460103108273,-0.7142779291552118,70.96772389228467,78.03529014691934,-0.10202642610139279,-0.5009911498200896,-0.980838634288645,-0.8652527019606531,15.315338005326035,0.18999862670898438,0.44935202925624296,0.38999986648559926,-0.38937929862482434,1.1693790315960229,0.0003102839303856797,0.7796894490408111,0.34120037078857024,20.454555306541707,-43.4086654130346,0.3896895825552118,10,-0.02250003814697621,-0.45499944686890004,-0.9787499904632604,-1.1824998855590838,-0.3549995422363317,3,-0.060504706842423706,-3.9333197701033447,16.40999984741211,-2.090869158122186,16.450000762939453,-1.5882432139304228,16.510000228881836,-0.060504706842423706
4048,2010-10-29,16.344999313354492,16.450000762939453,16.329999923706055,16.440000534057614,760938.0,-0.0060808989556383475,1.0869406574451852,3.8001068131536746,65.40694950467204,76.71486318640186,0.04065736117695451,-0.3417212635658089,-0.8503199919647191,-0.7579323625210002,15.48869415363413,0.12000083923339844,0.45766149305307025,0.24124951362609792,-0.47732290586897363,0.9598219331211695,-0.11803669612143963,0.6005357233736337,0.432576741790772,3.225674134720297,-54.92057492834769,0.35928620974753606,10,0.10500049591064453,-0.3549990653991699,-0.8499996662139893,-1.0824995040893537,-0.37999916076660156,4,-0.052309548984670884,-1.1714460103108273,16.444999694824222,-3.9333197701033447,16.40999984741211,-2.090869158122186,16.450000762939453,-0.052309548984670884
4049,2010-11-01,16.360000610351562,16.434999465942386,16.219999313354492,16.375,541728.0,0.0009177912283431233,2.1852270479526386,0.15788628332798535,62.1019177922427,73.72945948428318,0.059329692732937644,-0.2929852460058662,-0.8286802355462548,-0.7676875623819104,15.156311703019043,0.21500015258789418,0.4813134124379026,0.20625076293945455,-0.42872045680933013,0.841221982688241,-0.11123484693493779,0.5237363728138469,0.39967239953613287,33.73517786561265,-19.87056161428442,0.31748560987439284,11,0.08999919891357422,-0.37000036239624023,-0.8575010299682617,-1.097500801086424,-0.21000099182128906,0,-0.0647921992708238,1.0869406574451852,16.344999313354492,-1.1714460103108273,16.444999694824222,-3.9333197701033447,16.40999984741211,-0.0647921992708238
4050,2010-11-02,16.489999771118164,16.625,16.34000015258789,16.350000381469727,677960.0,0.007946158674611903,-2.5625014901175405,-9.333672431332655,62.34173853419209,71.92350972545158,-0.06758699692035464,-0.3698843191518577,-0.9197722821442884,-0.8972997735348542,16.0367159945339,0.2849998474121094,0.48800211599824195,0.2904999256134033,-0.29912909157879497,0.8801289428056016,-0.004314582982697601,0.5853144342095025,0.2372928169775399,66.66666666666666,14.016431278331915,0.2948145085960995,11,-0.005000114440917969,-0.4999995231628418,-0.9875001907348633,-1.2274999618530256,-0.31999969482421875,1,-0.07398419225519282,2.1852270479526386,16.360000610351562,1.0869406574451852,16.344999313354492,-1.1714460103108273,16.444999694824222,-0.07398419225519282
4051,2010-11-03,16.375,16.649999618530273,16.350000381469727,16.645000457763672,1094464.0,-0.006973909806814116,1.1428610354223434,-1.92858310626703,61.755476896584604,69.71997787764194,0.07400769575208344,-0.21262370796377894,-0.7607578814933156,-0.7794642381174768,17.28478422258487,0.2999992370605469,0.4808632625590725,0.1417501449584968,-0.4030656230809839,0.6865659129979793,-0.13065773906124534,0.41415802897823717,0.3218549916112323,36.04664573020351,-15.919980050760714,0.27240788401974103,11,0.13249969482421875,-0.38499975204467773,-0.8912503719329834,-1.1125001907348615,0.3449993133544922,2,-0.0323663959066377,-2.5625014901175405,16.489999771118164,2.1852270479526386,16.360000610351562,1.0869406574451852,16.344999313354492,-0.0323663959066377
4052,2010-11-04,16.295000076293945,16.524999618530273,16.239999771118164,16.430000305175778,788759.0,-0.004885491524033836,-1.3265213972643264,0.49999999999998684,56.190463503658414,66.5476823588824,0.15984316442259683,-0.08956684286645711,-0.6401504457465776,-0.6981028297209182,18.74793449876715,0.2849998474121094,0.43002178989704376,0.0315001964569106,-0.4497932361208754,0.5127936290346966,-0.2091465198319824,0.2721469127458036,0.3732435746218812,17.442025514096628,-32.01584046993884,0.24064671628889267,11,0.21249961853027344,-0.30499982833862305,-0.8475003242492676,-1.0325002670288068,0.2049999237060547,3,-0.01073944377055469,1.1428610354223434,16.375,-2.5625014901175405,16.489999771118164,2.1852270479526386,16.360000610351562,-0.01073944377055469
4053,2010-11-05,16.219999313354492,16.375,16.184999465942386,16.309999465942386,744229.0,-0.0046026856451854,-1.3750089407053039,0.6666666666667105,51.11820424320412,63.69517000339154,0.18973831640361283,0.025324065265778017,-0.5297345097098418,-0.6260748354168193,19.84867386466819,0.19000053405761363,0.401380764514208,-0.06800055503845215,-0.4798182713392549,0.3438171612623506,-0.27390941318885353,0.13790830311194924,0.43000030517578125,7.526846435924705,-37.660382044226715,0.2059088581504011,11,0.19750022888183594,-0.22999906539916992,-0.7487494945526123,-0.9574995040893537,0.35500144958496094,4,-0.008014745146109115,-1.3265213972643264,16.295000076293945,1.1428610354223434,16.375,-2.5625014901175405,16.489999771118164,-0.008014745146109115
4054,2010-11-08,16.0,16.254999160766598,15.984999656677244,16.229999542236328,770566.0,-0.01356346009049203,-1.0769174338847103,2.55554613656583,36.24599704207038,59.68678742708927,0.36854237914007726,0.2739387623491041,-0.27324483253192966,-0.4109964262190253,21.115299590559744,0.2699995040893537,0.3489657359632474,-0.2972498893737807,-0.6708734244730685,0.07637364572550887,-0.4840616569234264,-0.11043812182413504,0.612799606323243,2.2556908546215664,-38.88818244566128,0.1868117675496445,11,0.31749963760375977,-0.009999752044677734,-0.5287501811981201,-0.7375001907348615,0.5450000762939453,0,-0.002187490463256836,-1.3750089407053039,16.219999313354492,-1.3265213972643264,16.295000076293945,1.1428610354223434,16.375,-0.002187490463256836
4055,2010-11-09,15.949999809265135,16.03499984741211,15.829999923706055,16.0,1076374.0,-0.003125011920929066,2.416668653490054,0.2173925663012367,39.298284124926624,56.15852839264841,0.38013384643115167,0.3389545898252688,-0.1885171903534406,-0.367615069779637,22.23813213938878,0.2049999237060547,0.25316767667393947,-0.3457500934600848,-0.7249359053152222,0.03343571839505444,-0.5353429993876535,-0.15615718753251606,0.6000198020935077,14.634137831576185,-25.094132204668384,0.1895929059275692,11,0.2899999618530291,0.09750032424926935,-0.5212497711181623,-0.6874999999999964,0.45500087738037287,1,0.012539173144626714,-1.0769174338847103,16.0,-1.3750089407053039,16.219999313354492,-1.3265213972643264,16.295000076293945,0.012539173144626714
4056,2010-11-10,15.989999771118164,16.049999237060547,15.779999732971193,15.984999656677244,972785.0,0.002507834628925343,3.3200250246049565,-0.10000190734138886,36.16237642716692,52.29126756319087,0.30652604547127993,0.305978810637793,-0.20759953112179375,-0.4143079612996239,22.09275753348106,0.2699995040893537,0.18305586410681585,-0.30025010108947825,-0.6942910262349855,0.09379082405603079,-0.49727056366223366,-0.10322963851672284,0.47361747772216845,28.187928913489397,-9.945188674535434,0.19702046257275416,11,0.22499990463256836,0.1575002670288086,-0.5812497138977051,-0.7274999618530256,0.5249996185302734,2,0.011257054893828444,2.416668653490054,15.949999809265135,-1.0769174338847103,16.0,-1.3750089407053039,16.219999313354492,0.011257054893828444
4057,2010-11-11,15.789999961853027,16.040000915527347,15.755000114440918,16.030000686645508,797280.0,-0.012507805636519431,1.192303883270762,-47.999046347493916,17.120632675311114,46.926121248817445,0.45130251913312236,0.5158891872581641,0.012231095733778119,-0.22007645004726584,22.46198182145876,0.28500080108642933,0.11928409787950756,-0.4897499084472656,-0.9253557598572577,-0.05414405703727354,-0.7075528341522634,-0.2719469827422678,0.5779108347656248,5.645137721364001,-25.33763565971192,0.21780292570499635,11,0.41249990463256836,0.3575000762939453,-0.35500001907348633,-0.5275001525878888,0.7050008773803746,3,0.0588979958041953,3.3200250246049565,15.989999771118164,2.416668653490054,15.949999809265135,-1.0769174338847103,16.0,0.0588979958041953
4058,2010-11-12,15.854999542236328,15.864999771118164,15.579999923706055,15.71500015258789,690456.0,0.004116502884125017,2.5625014901175405,-0.5833290285664331,23.26528642139492,42.610939985389905,0.3458575568405102,0.4549175052070069,-0.036286817778144353,-0.29260066634373416,23.07537628716563,0.2849998474121094,0.057310397453871786,-0.4125002861022935,-0.8818617485083706,0.05686117630378362,-0.6471810173053321,-0.17781955489925494,0.41484554523388795,40.74073027516735,12.715556814996312,0.2346807312030387,11,0.26000022888183594,0.29250049591064453,-0.33499979972839355,-0.5924997329711896,0.7800006866455078,4,0.040681203177928005,1.192303883270762,15.789999961853027,3.3200250246049565,15.989999771118164,2.416668653490054,15.949999809265135,0.040681203177928005
4059,2010-11-15,15.875,15.899999618530273,15.664999961853027,15.845000267028807,522550.0,0.0012614606333094525,4.875067056088693,0.21428474114442686,25.73839254959927,38.543901542657366,0.27918398424815294,0.4326859100417586,-0.04003932106634167,-0.3172915958524243,23.408346962739763,0.2349996566772461,-0.011291010624347564,-0.3769998550415039,-0.8772883377914269,0.12328862770841909,-0.6271440964164654,-0.1268556136665424,0.2706729579926659,62.76606537751355,35.9706408286778,0.25014424137496166,11,0.23999977111816406,0.3000001907348633,-0.35500025749206543,-0.6125001907348615,0.9249992370605469,0,0.044094536248154625,2.5625014901175405,15.854999542236328,1.192303883270762,15.789999961853027,3.3200250246049565,15.989999771118164,0.044094536248154625
4060,2010-11-16,15.6899995803833,15.869999885559082,15.6850004196167,15.859999656677244,622846.0,-0.011653569739634606,-1.0555679181104365,-5.666719649044333,22.932338644507226,34.23021951464877,0.3785824262612927,0.5900508950675736,0.16487477865678102,-0.13283587713108957,22.32763810152014,0.18999958038330078,-0.07032079275707659,-0.5252502918243422,-1.0773324722323636,0.02683188858367913,-0.8012913820283529,-0.24920920162033156,0.35385223143777367,23.404216464095125,-1.9040945741298287,0.2760410902040106,11,0.3625001907348633,0.4850006103515625,-0.1574997901916504,-0.47749996185302734,1.0299997329711914,1,0.05449334090356661,4.875067056088693,15.875,2.5625014901175405,15.854999542236328,1.192303883270762,15.789999961853027,0.05449334090356661
4061,2010-11-17,15.859999656677244,15.864999771118164,15.579999923706055,15.664999961853027,743076.0,0.010834931857263363,1.780487351017408,-1.1470565135926594,30.034143467661238,31.32396173287131,0.1428715452527367,0.40996001664052706,0.012661055132063836,-0.3045531955857843,21.905245214614002,0.2849998474121094,-0.12159771234960459,-0.3355002403259295,-0.9094242157463608,0.2384237350945,-0.6224622280361434,-0.04853825261571387,0.10035881528312629,60.869375925164896,33.50346888416355,0.28696198771021497,11,0.11750030517578303,0.3275003433227557,-0.2825000286102277,-0.6475000381469709,0.835000038146978,2,0.03436324349091713,-1.0555679181104365,15.6899995803833,4.875067056088693,15.875,2.5625014901175405,15.854999542236328,0.03436324349091713
4062,2010-11-18,15.789999961853027,16.030000686645508,15.78499984741211,15.9350004196167,913995.0,-0.00441360002140645,-2.1612871469882484,-0.743593254822183,30.662049156413843,29.051055612116834,0.14941640762009456,0.4581637411530046,0.09693783585150761,-0.23262361199037684,21.204008628144333,0.24500083923339844,-0.19023407491903654,-0.37674994468688894,-0.9721295611317267,0.21862967175794878,-0.6744397529093078,-0.07906013646447008,-0.21000003814697266,46.66659602424448,15.57596044107871,0.29768980822241914,11,0.127499580383299,0.39750003814697266,-0.04375004768371582,-0.4200000762939453,0.904999732971195,3,0.045915100034637835,1.780487351017408,15.859999656677244,-1.0555679181104365,15.6899995803833,4.875067056088693,15.875,0.045915100034637835
4063,2010-11-19,15.800000190734865,15.895000457763672,15.729999542236328,15.84000015258789,668298.0,0.0006333267198224135,1.2000038146827137,0.2758609349924899,30.419556868025495,28.403673370556287,0.08222034883586282,0.40306532573120357,0.09824026127882313,-0.23870013739910867,19.86262754646904,0.16500091552734375,-0.25507307054694195,-0.3249997138977019,-0.8988419722442398,0.24884254444883602,-0.6119208430709708,-0.03807858472443293,-0.22000026702881037,48.88886534141522,17.38370151482726,0.28692112917326873,11,0.014999389648435724,0.38749980926513494,0.017500400543211114,-0.40999984741211115,0.8699998855590803,4,0.043987382285354926,-2.1612871469882484,15.789999961853027,1.780487351017408,15.859999656677244,-1.0555679181104365,15.6899995803833,0.043987382285354926
4064,2010-11-22,15.710000038146973,15.9350004196167,15.704999923706055,15.875,907624.0,-0.005696212120343436,-1.6285742312030997,4.125002980235264,21.942462578583843,26.475248754295983,0.14165443319477689,0.4532993609558389,0.19937506796614457,-0.14318407768846342,18.101340739465417,0.23000049591064453,-0.31037632167265805,-0.37499985694885396,-0.947372679358498,0.19737296546079186,-0.6611862681536778,-0.08881344574403194,-0.12100009918212962,28.888865341414828,1.7557421044457868,0.2861864112048225,11,0.10499954223632812,0.47749996185302734,0.13625049591064453,-0.31999969482421875,0.9649991989135742,0,0.05887970646013874,1.2000038146827137,15.800000190734865,-2.1612871469882484,15.789999961853027,1.780487351017408,15.859999656677244,0.05887970646013874
4065,2010-11-23,15.460000038146973,15.739999771118164,15.460000038146973,15.699999809265135,847345.0,-0.01591343089706876,-1.3333333333333333,1.4545444036644113,20.00001250719953,24.67943054096627,0.3518379539290155,0.6591216560043804,0.4510643080095704,0.11221147611591142,16.94302653657593,0.2799997329711914,-0.36147405968304547,-0.5754998207092292,-1.1849939497104138,0.033994308291957154,-0.8802468852098215,-0.2707527562086369,0.5700006484985352,0.0,-24.931357144801865,0.3047470645005929,11,0.2900004386901873,0.6675000190734863,0.4362504482269287,-0.06999969482421875,1.265000343322754,1,0.0866752390431551,-1.6285742312030997,15.710000038146973,1.2000038146827137,15.800000190734865,-2.1612871469882484,15.789999961853027,0.0866752390431551
4066,2010-11-24,15.449999809265135,15.585000038146973,15.324999809265135,15.449999809265135,871495.0,-0.0006468453335810587,-1.0800018310547017,-0.0,20.96220764656266,25.106272204438667,0.30975816321069516,0.6255876926357953,0.4592874041693342,0.12896109293741276,15.987866797727502,0.2600002288818377,-0.3718064300025645,-0.537500047683718,-1.173445221767759,0.09844512640032299,-0.8554726347257375,-0.21952746064169837,0.568600864410401,17.730474388127334,-7.811637745696608,0.31797258704202036,11,0.22750043869018732,0.6100001335144061,0.5862500667572039,0.07999992370605646,1.2850008010864276,2,0.08220061616620589,-1.3333333333333333,15.460000038146973,-1.6285742312030997,15.710000038146973,1.2000038146827137,15.800000190734865,0.08220061616620589
4067,2010-11-25,15.449999809265135,15.55500030517578,15.369999885559082,15.449999809265135,883695.0,0.0,-1.3125074505877314,0.0,22.101469556714292,24.976959219474157,0.2865958305559406,0.576795347404266,0.4574736308202798,0.13035016899447882,14.930746796437544,0.18500041961669744,-0.3883453853247758,-0.4877500534057635,-1.128657915588251,0.1531578087767258,-0.8082039844970073,-0.16729612231451974,0.5408568298339844,20.491782775095622,-7.026380124926881,0.3204539310912446,11,0.22750043869018732,0.6100001335144061,0.5862500667572039,0.07999992370605646,1.2799997329711932,3,0.080582517859481,-1.0800018310547017,15.449999809265135,-1.3333333333333333,15.460000038146973,-1.6285742312030997,15.710000038146973,0.080582517859481
4068,2010-11-26,15.489999771118164,15.545000076293945,15.3149995803833,15.404999732971193,586059.0,0.0025889943266563797,1.3589716001623686,100.0,28.750003973640574,25.3115827110343,0.2116310643774284,0.494826717428154,0.41334707806915816,0.08999008960950938,14.072515336699865,0.23000049591064453,-0.40535659731550844,-0.4050001144409183,-1.0455920340749856,0.23559180519314893,-0.7252960742579511,-0.08470415462388559,0.4742225947875962,28.225799008795327,-2.385124258186046,0.32029595981703324,11,0.18250036239624023,0.565000057220459,0.5600001811981201,0.039999961853027344,1.4549999237060582,4,0.07779212017503312,-1.3125074505877314,15.449999809265135,-1.0800018310547017,15.449999809265135,-1.3333333333333333,15.460000038146973,0.07779212017503312
4069,2010-11-29,15.300000190734865,15.6850004196167,15.300000190734865,15.645000457763672,779604.0,-0.012265951142075737,-1.2318836573520067,-4.058824849375688,25.746285652469922,25.624243489696823,0.34809535470515485,0.6338392632998744,0.5937034008019832,0.2782815454728773,13.446297802491847,0.38500022888183416,-0.3847077084182384,-0.5419996738433817,-1.1958658204435633,0.11186647275679995,-0.8689327471434733,-0.21506660054328997,0.6252688080395483,0.0,-31.283889906079423,0.32693307330009125,11,0.3650002479553205,0.7474999427795392,0.7499997615814191,0.22999954223632635,1.6549997329711896,0,0.08954247506406587,1.3589716001623686,15.489999771118164,-1.3125074505877314,15.449999809265135,-1.0800018310547017,15.449999809265135,0.08954247506406587
4070,2010-11-30,15.270000457763672,15.755000114440918,15.260000228881836,15.28499984741211,1411087.0,-0.0019607668364187703,-27.2858310626703,0.043476458083973255,22.93235508810382,24.83515589196822,0.3489485808806876,0.59843547921054,0.6130288736371767,0.3029484263112181,12.138486479886275,0.49499988555908203,-0.3828104410481199,-0.5109994411468506,-1.1373806904835533,0.11538180818985388,-0.8241900658152019,-0.19780881647849924,0.6052470363675777,2.020248726025682,-28.430231247268438,0.31319062466835196,11,0.375,0.6849994659423828,0.8949997425079346,0.2924995422363281,1.6199989318847656,1,0.09201039536200772,-1.2318836573520067,15.300000190734865,1.3589716001623686,15.489999771118164,-1.3125074505877314,15.449999809265135,0.09201039536200772
4071,2010-12-01,15.845000267028807,15.845000267028807,15.289999961853027,15.359999656677244,1392582.0,0.03765552010660156,1.2886581720937476,-32.33468972533062,51.61291224741607,27.163029568746246,-0.25524430998658865,-0.01929574704757897,0.04187575241103225,-0.2749729622399446,10.549500031262744,0.5749998092651349,-0.3749907767292182,0.09050035476684393,-0.4716185540622977,0.6526192635959855,-0.19055909964772688,0.37155980918141474,-0.5850000381469709,100.0,63.668407648098906,0.2810594544145704,12,-0.24749994277953924,0.10999965667724787,0.31999993324279963,-0.2825002670288068,0.8149995803833026,2,0.055538030900010416,-27.2858310626703,15.270000457763672,-1.2318836573520067,15.300000190734865,1.3589716001623686,15.489999771118164,0.055538030900010416
4072,2010-12-02,16.120000839233402,16.135000228881836,15.78499984741211,15.890000343322756,1435848.0,0.01735566851184167,1.692318131966959,0.474227229825393,56.91909060847884,30.10742220657439,-0.5347457222323424,-0.3247280137180564,-0.22406900191107937,-0.5474137096591143,9.497616414868183,0.35000038146972656,-0.3369899200634361,0.37425088882446644,-0.15704607146290073,0.9055478491118336,0.10860240868078108,0.63989936896815,-0.860000610351566,98.28578404017898,59.92961513288608,0.2656484801436839,12,-0.42250061035156605,-0.1650009155273473,0.07749915122985485,-0.557500839233402,0.34499931335448863,3,0.038151348579421596,1.2886581720937476,15.845000267028807,-27.2858310626703,15.270000457763672,-1.2318836573520067,15.300000190734865,0.038151348579421596
4073,2010-12-03,16.09000015258789,16.139999389648438,15.875,16.129999160766598,920168.0,-0.0018610846826071503,7.833391613949201,-0.1739083562421828,55.58441622781157,33.845417056488586,-0.5132569409465155,-0.3214466339411217,-0.1845296542007997,-0.5102115304759103,8.65302769767858,0.2649993896484375,-0.3195502621472759,0.35075016021728445,-0.15885524738154544,0.8603555678161126,0.0959474564178695,0.6055528640166994,-0.8000001907348633,94.31826309732038,56.61049634689452,0.2548027037994142,12,-0.3900003433227539,-0.13500022888183594,0.11624979972839355,-0.5275001525878906,0.3299999237060547,4,0.039776220234870596,1.692318131966959,16.120000839233402,1.2886581720937476,15.845000267028807,-27.2858310626703,15.270000457763672,0.039776220234870596
4074,2010-12-06,15.96500015258789,16.170000076293945,15.920000076293945,16.049999237060547,905658.0,-0.007768800423528566,-1.8571553133514986,2.125029803061559,57.37266663087188,37.997934181341066,-0.3892109174312637,-0.20996836527893414,-0.04641116166227022,-0.37906296849268806,8.678880282012035,0.25,-0.30141718646114235,0.22750015258788991,-0.27856313829469315,0.7335634434704712,-0.02553149285339984,0.48053179802917967,-0.6240002250671388,77.47253207909421,36.38756141407268,0.25303164544129064,12,-0.25,-0.010000228881835938,0.25499987602233887,-0.4025001525878906,0.5699996948242188,0,0.06138424884872151,7.833391613949201,16.09000015258789,1.692318131966959,16.120000839233402,1.2886581720937476,15.845000267028807,0.06138424884872151
4075,2010-12-07,16.149999618530273,16.149999618530273,15.94499969482422,15.989999771118164,666914.0,0.011587814855886114,1.5625014901175183,-1.8823714208778386,57.71276447340186,42.0813293843232,-0.5208096270173215,-0.39970940627393325,-0.2152271770313483,-0.5540612716657982,9.314245204161017,0.2049999237060529,-0.2785914797651472,0.4024996280670159,-0.1285321438963969,0.9335314000304304,0.1369837420853095,0.6680155140487223,-0.7426796791076669,97.72722100424059,56.70163202754196,0.2655158859817071,12,-0.4349994659423828,-0.19499969482421875,0.07000041007995605,-0.5874996185302734,0.34500122070312855,1,0.04984522131208813,-1.8571553133514986,15.96500015258789,7.833391613949201,16.09000015258789,1.692318131966959,16.120000839233402,0.04984522131208813
4076,2010-12-08,16.170000076293945,16.25,16.055000305175778,16.125,903501.0,0.001238418466630975,-1.1081108946005986,0.28125074505877024,60.38251181018234,46.33477852359742,-0.4782283187799603,-0.42744878743627446,-0.214125982734938,-0.5707086100176948,10.187790053897459,0.1949996948242223,-0.23317968589543092,0.4135000705718994,-0.14044372324807597,0.9674438643918748,0.13652817366191172,0.6904719674818871,-0.7016657259216323,82.79572097754662,40.72872439628247,0.27697189690998764,12,-0.41499996185302734,-0.21500015258789062,0.06749987602233887,-0.6075000762939453,0.495000839233402,2,0.0445268589955079,1.5625014901175183,16.149999618530273,-1.8571553133514986,15.96500015258789,7.833391613949201,16.09000015258789,0.0445268589955079
4077,2010-12-09,16.719999313354492,16.854999542236328,16.319999694824222,16.329999923706055,1850393.0,0.034013558099289964,-1.6097563244913238,8.666638409697791,69.40926512750853,50.85247420736054,-0.9265719524361842,-0.9530666659309759,-0.7373257805135474,-1.1158788482812447,11.627729694856583,0.6849994659423828,-0.14234970526747404,0.916999340057373,0.21489439499454122,1.619104285120203,0.5659468675259589,1.268051812588789,-1.1734983980194098,86.22446000599453,43.160638321894325,0.3510524725314153,12,-0.6624994277954102,-0.6624994277954102,-0.4712493419647217,-1.1574993133544922,0.12000083923339844,3,-0.003588484952535831,-1.1081108946005986,16.170000076293945,1.5625014901175183,16.149999618530273,-1.8571553133514986,15.96500015258789,-0.003588484952535831
4078,2010-12-10,16.5,16.850000381469727,16.459999084472653,16.764999389648438,830737.0,-0.0131578542098848,-1.2608690844758697,-0.6794866778825462,65.80000526428417,55.30288749756212,-0.6126658729197914,-0.7191385322573396,-0.4915637637117598,-0.8928396442237769,12.503063602953826,0.39000129699707387,-0.052858426656829494,0.6647500038146976,-0.10354581825084708,1.433045825880244,0.28060209278192616,1.0488979148474709,-0.7964792494367678,62.03211283350571,16.465762457377593,0.3841479110327731,12,-0.44250011444091797,-0.44250011444091797,-0.2512500286102295,-0.9375,0.5900001525878906,4,-0.002121202873461181,-1.6097563244913238,16.719999313354492,-1.1081108946005986,16.170000076293945,1.5625014901175183,16.149999618530273,-0.002121202873461181
4079,2010-12-13,16.575000762939453,16.645000457763672,16.5,16.5,548871.0,0.004545500784209233,-2.8666395402065,-0.28302239880232627,73.97851217770409,60.974682729739925,-0.5451124902710305,-0.778945030090032,-0.5390767500600333,-0.9668882704709851,13.574321277500086,0.14500045776367188,0.04164830126320851,0.704750728607177,-0.13190600338851866,1.5414074606028727,0.2864223626093292,1.1230790946050249,-0.733302557375449,69.23089821463748,17.161251062747738,0.41832836599784823,12,-0.5025010108947754,-0.5175008773803711,-0.37125086784362793,-0.9650006294250488,0.4249992370605469,0,-0.009351473876977323,-1.2608690844758697,16.5,-1.6097563244913238,16.719999313354492,-1.1081108946005986,16.170000076293945,-0.009351473876977323
4080,2010-12-14,16.545000076293945,16.604999542236328,16.370000839233402,16.604999542236328,535749.0,-0.0018099960943945836,6.833359824522246,-0.7999847413661564,73.34755100936954,63.3896425921792,-0.3522793419210508,-0.7184403894513061,-0.4883013169713557,-0.9339446798781132,14.471661629406896,0.23499870300292613,0.12437052059434528,0.6320000171661384,-0.2519170919207028,1.5159171262529778,0.1900414626227196,1.073958571709559,-0.5817057103292615,61.25002980235098,4.636908812271187,0.44195855454341976,12,-0.22500038146972656,-0.4875001907348633,-0.3912501335144043,-0.934999942779541,0.35000038146972656,1,-0.0006044260402370272,-2.8666395402065,16.575000762939453,-1.2608690844758697,16.5,-1.6097563244913238,16.719999313354492,-0.0006044260402370272
4081,2010-12-15,16.405000686645508,16.559999465942386,16.389999389648438,16.524999618530273,603156.0,-0.008461733998359477,-1.2666446264178288,2.0,69.21531205878162,64.75588941999062,-0.13912009692465332,-0.5644574283229691,-0.332755395888519,-0.7915470862485297,15.023463786460283,0.17000007629394887,0.23573979405720635,0.4647505760192878,-0.4454979942460007,1.374999146284578,0.009626290886643574,0.9198748611519321,-0.33470169952822815,15.888040385890049,-43.4231308166278,0.45512428513264486,12,-0.04000091552734375,-0.3475008010864258,-0.26125073432922363,-0.7950005531311035,0.5399990081787145,2,0.005486141348421736,6.833359824522246,16.545000076293945,-2.8666395402065,16.575000762939453,-1.2608690844758697,16.5,0.005486141348421736
4082,2010-12-16,16.514999389648438,16.59000015258789,16.424999237060547,16.489999771118164,560840.0,0.0067051934409532166,-1.1290346397588138,-0.2083320087738818,70.05871352799991,66.3641446755671,-0.20919498462123443,-0.6507187760176443,-0.4252864505278069,-0.899521459104939,16.369488889790578,0.1849994659423828,0.36770584688171226,0.5384993076324456,-0.4037381863368559,1.4807368016017488,0.06738056064779485,1.0096180546170963,-0.35053633591687117,30.208060145117066,-31.670551477660233,0.4711187469846513,12,-0.12749958038330078,-0.45749950408935547,-0.33374953269958496,-0.9049992561340332,0.8000011444091761,3,0.00908274486361349,-1.2666446264178288,16.405000686645508,6.833359824522246,16.545000076293945,-2.8666395402065,16.575000762939453,0.00908274486361349
4083,2010-12-17,16.495000839233402,16.59000015258789,16.434999465942386,16.524999618530273,1413343.0,-0.0012109325555028638,-1.0666547988403943,-1.1999694819560645,75.05245214528972,68.3285652882802,-0.1404783182478191,-0.607109675241194,-0.38898200719678044,-0.8722453223078652,17.574059319513857,0.15500068664550426,0.4170304626958625,0.4837507247924826,-0.48204800437468265,1.4495494539596478,0.0008513602089017525,0.9666500893760652,-0.24767340688126538,45.45460850748087,-23.24943797670079,0.4828993645835826,12,-0.09500122070312855,-0.43750095367431996,-0.3200008869171178,-0.737500667572025,0.8399982452392507,4,0.020915386226225907,-1.1290346397588138,16.514999389648438,-1.2666446264178288,16.405000686645508,6.833359824522246,16.545000076293945,0.020915386226225907
4084,2010-12-20,16.635000228881836,16.729999542236328,16.440000534057614,16.559999465942386,543478.0,0.008487382996395176,1.1886768008291855,-2.500127161749923,77.35473745448542,70.51100673062281,-0.19606148575627813,-0.7106949078894793,-0.5134527311241186,-1.0072725943853342,19.167240221604242,0.2899990081787145,0.440376606396768,0.5775001049041748,-0.41575880120069897,1.5707590110090504,0.08087065185173614,1.0741295579566117,-0.3147521433435969,73.61120677323106,-3.382158087087646,0.4966294530524376,12,-0.18000030517578125,-0.5775003433227539,-0.5037503242492676,-0.7475004196166992,0.4249992370605504,0,0.027351963777919375,-1.0666547988403943,16.495000839233402,-1.1290346397588138,16.514999389648438,-1.2666446264178288,16.405000686645508,0.027351963777919375
4085,2010-12-21,16.799999237060547,16.860000610351562,16.65999984741211,16.700000762939453,459514.0,0.009918786048000117,-1.2222269317170347,1.3332994252581885,72.9016954393245,71.90202713386083,-0.2896181775391753,-0.8117775157244616,-0.6660048589945546,-1.1632557791056115,20.05764592278852,0.22500038146972656,0.4767747373241207,0.6754991531372063,-0.32877530576864444,1.6797736120430589,0.17336192368427916,1.1776363825901335,-0.41558097671853744,87.23378352055062,12.607365420350476,0.5021372294529263,12,-0.20999908447265625,-0.7399988174438477,-0.6549992561340332,-0.9124994277954102,0.1700000762939453,1,0.011904807858458266,1.1886768008291855,16.635000228881836,-1.0666547988403943,16.495000839233402,-1.1290346397588138,16.514999389648438,0.011904807858458266
4086,2010-12-22,16.719999313354492,16.864999771118164,16.700000762939453,16.774999618530273,387986.0,-0.004761900436850985,-2.4737581817451715,-0.5500114442664226,65.87301266926491,71.50911019405599,-0.1378977111241646,-0.6658947969671019,-0.578099610961587,-1.0793240072656207,20.561385529444138,0.16499900817871094,0.5219859304840178,0.5319992542266831,-0.45312354566013724,1.5171220541135035,0.03943785428327473,1.0245606541700933,-0.27999877929687855,67.04539050748417,-4.398739933349418,0.4925613999434099,12,-0.10249900817871094,-0.6574993133544922,-0.6062493324279785,-0.8324995040893555,0.1100006103515625,2,0.010466576052392762,-1.2222269317170347,16.799999237060547,1.1886768008291855,16.635000228881836,-1.0666547988403943,16.495000839233402,0.010466576052392762
4087,2010-12-23,16.694999694824222,16.78499984741211,16.680000305175778,16.684999465942386,404303.0,-0.0014951925572330715,-9.500715307575154,-0.1818213344430573,66.04777998138198,71.53664071817798,-0.13054546893884122,-0.5721763273036693,-0.5420983707856735,-1.0488214519580872,21.048436577995183,0.10499954223633168,0.5568379672005399,0.4447496414184613,-0.5005568750218643,1.390056157858787,-0.027903616801701503,0.9174028996386241,-0.18699928283692202,60.465126594631535,-7.751572937511121,0.4726532582201625,12,-0.07749938964844105,-0.6324996948242223,-0.6124997138977086,-0.8074998855590856,0.04500007629394176,3,0.014974543550156705,-2.4737581817451715,16.719999313354492,-1.2222269317170347,16.799999237060547,1.1886768008291855,16.635000228881836,0.014974543550156705
4088,2010-12-24,16.694999694824222,16.745000839233402,16.649999618530273,16.745000839233402,40343.0,0.0,2.7999618539005806,-5.0,70.73868808683687,71.17666026363716,-0.11172494147119139,-0.5030644195318636,-0.5340937239418757,-1.0407877292640553,21.313489650686705,0.09500122070312855,0.5889457110359899,0.38449964523315927,-0.5089668691611031,1.2779661596274217,-0.062233611963971924,0.8312329024302905,-0.12987938537598254,59.99991024225733,-6.754926195860179,0.4467332571971314,12,-0.07749938964844105,-0.6324996948242223,-0.6424999237060582,-0.8074998855590856,0.20499992370605113,4,0.03713691827293686,-9.500715307575154,16.694999694824222,-2.4737581817451715,16.719999313354492,-1.2222269317170347,16.799999237060547,0.03713691827293686
4089,2010-12-27,16.670000076293945,16.905000686645508,16.655000686645508,16.790000915527347,222900.0,-0.001497431505675717,-2.3333418104599266,2.3999618539005096,66.25006854557037,70.38805110099281,-0.08027421743527441,-0.3901695232124922,-0.5039551116203427,-1.0104527785925086,22.453615849483914,0.25,0.546788905086693,0.29100003242492534,-0.4776113989049833,1.0596114637548322,-0.09330568324002897,0.6753057480898796,-0.05689905297851894,7.843283917004502,-52.7220189174335,0.3843057156649535,12,-0.022500038146972656,-0.5874996185302734,-0.6687502861022949,-0.679999828338623,0.2899990081787074,0,0.0398919619157283,2.7999618539005806,16.694999694824222,-9.500715307575154,16.694999694824222,-2.4737581817451715,16.719999313354492,0.0398919619157283
4090,2010-12-28,16.674999237060547,16.764999389648438,16.645000457763672,16.754999160766598,309256.0,0.0002998896666899231,1.3999694825382898,0.6666613685130238,65.93063960827595,70.02308749538108,-0.07251999797593456,-0.2998881650526428,-0.5113883266763857,-1.0085165038313448,23.961783173435432,0.11999893188476562,0.5281067913788391,0.22574925422668457,-0.3482782787016312,0.7997767871550003,-0.06126451223747509,0.5127630206908442,0.23000144958496094,11.537981880203938,-44.3062152644139,0.2870137664641583,12,-0.009999275207519531,-0.592498779296875,-0.6737494468688965,-0.6849989891052246,0.1700000762939453,1,0.02308847055453933,-2.3333418104599266,16.670000076293945,2.7999618539005806,16.694999694824222,-9.500715307575154,16.694999694824222,0.02308847055453933
4091,2010-12-29,16.725000381469727,16.760000228881836,16.690000534057614,16.75,197159.0,0.0029985695170557936,2.111092273132019,0.31249552964739247,50.23046497319154,67.81994876706902,-0.08085878118120249,-0.2957445830918388,-0.5578122435886428,-1.0436366468518887,25.962670502103258,0.08500099182128906,0.48429695265140893,0.23175039291381694,-0.2786388690350279,0.7421396548626618,-0.02344423806060547,0.48694502388823935,0.18000030517578125,30.76917433884752,-20.35504673741451,0.2551946309744227,12,-0.05500030517578125,-0.6424999237060547,-0.786250114440918,-0.7350001335144043,0.25,2,0.014648665249431536,1.3999694825382898,16.674999237060547,-2.3333418104599266,16.670000076293945,2.7999618539005806,16.694999694824222,0.014648665249431536
4092,2010-12-30,16.735000610351562,16.770000457763672,16.649999618530273,16.75,330215.0,0.0005979209957396314,3.3636426688861145,0.5999847409781033,63.42866485013636,66.52841684538532,-0.06299453511655528,-0.2712134565493578,-0.5675914777558546,-1.0369499429010354,27.701985728643518,0.12000083923339844,0.44312697269964474,0.21100063323974538,-0.2783768216923157,0.7003780881718065,-0.03368809422628516,0.4556893607057759,0.16480007171630717,34.61541283057624,-14.504068538697936,0.2446887274660314,12,-0.0625,-0.6525001525878906,-0.8662505149841309,-0.7450003623962402,0.39999961853027344,3,0.005676684188211434,2.111092273132019,16.725000381469727,1.3999694825382898,16.674999237060547,-2.3333418104599266,16.670000076293945,0.005676684188211434
4093,2011-01-03,16.729999542236328,16.760000228881836,16.639999389648438,16.645000457763672,522635.0,-0.0002988388367396455,-1.526300995823964,-5.6668362156663274,59.627295344153616,64.55870105534845,-0.023639246435603667,-0.2274693092412292,-0.5711272247962427,-1.0167183196180964,29.491751744861123,0.12000083923339844,0.4210196674490909,0.17399959564209055,-0.2781715191123979,0.626170710396579,-0.0520859617351519,0.400085153019333,0.16470513534545717,33.962155509331566,-12.092321711211554,0.226085557377244,1,0.04250049591064453,-0.6474990844726562,-0.8612494468688965,-0.7399992942810059,0.5850009918212855,0,0.0005977423284793115,3.3636426688861145,16.735000610351562,2.111092273132019,16.725000381469727,1.3999694825382898,16.674999237060547,0.0005977423284793115
4094,2011-01-04,16.944999694824222,17.069999694824222,16.739999771118164,16.799999237060547,1055521.0,0.012851175043077978,-1.4905711982495806,1.7059061125572628,70.2020834497337,64.25874416761614,-0.21237509308978986,-0.38502643285183424,-0.7883121424803896,-1.2135661946430734,31.590468815063034,0.3400001525878942,0.3922878183296632,0.33999977111816904,-0.050734759384809536,0.7307343016211476,0.14463250586668153,0.5353670363696565,-0.3050003051757848,70.93025318926232,25.69091710616342,0.19536726525148906,1,-0.09000015258789418,-0.779999732971195,-1.0812497138977086,-0.9549994468689,0.4150009155273402,1,-0.002655655184679251,-1.526300995823964,16.729999542236328,3.3636426688861145,16.735000610351562,2.111092273132019,16.725000381469727,-0.002655655184679251
4095,2011-01-05,16.954999923706055,17.120000839233402,16.90999984741211,17.120000839233402,1032899.0,0.0005901581033893599,1.545452443704562,-1.1379337560179914,81.97681897419774,66.04805597927535,-0.22135400271011108,-0.349547320570494,-0.798491719999614,-1.2076466286276233,33.84690198629332,0.21000099182129262,0.3553706551404687,0.3097499847412095,-0.048101041607139905,0.6676010110895589,0.1308244715670348,0.4886754979153842,-0.3150005340576172,65.62491307682173,15.984097851640328,0.17892551317417413,1,-0.07499980926513672,-0.7649993896484375,-1.0987496376037598,-0.9649996757507324,0.4899997711181676,2,0.000294848763733091,-1.4905711982495806,16.944999694824222,-1.526300995823964,16.729999542236328,3.3636426688861145,16.735000610351562,0.000294848763733091
4096,2011-01-06,16.889999389648438,16.950000762939453,16.670000076293945,16.71500015258789,1628065.0,-0.003833708897086785,-1.1132175965912363,-1.060595551856453,73.0061737351802,66.82121084080848,-0.14494557091786575,-0.2401533300421832,-0.7331399978859068,-1.126303968365411,35.294610029596136,0.2849998474121094,0.295525952171765,0.20874948501586843,-0.08732744563692663,0.5048264156686635,0.0607110196894709,0.35678795034226596,-0.2307999420166027,52.083176043773136,-0.0151013068660788,0.14803846532639736,1,-0.009999275207519531,-0.6849989891052246,-1.0899991989135742,-0.8999991416931152,0.8400001525878906,3,-0.0026643030148080227,1.545452443704562,16.954999923706055,-1.4905711982495806,16.944999694824222,-1.526300995823964,16.729999542236328,-0.0026643030148080227
4097,2011-01-07,16.65999984741211,16.90999984741211,16.65999984741211,16.905000686645508,711160.0,-0.013617498552267016,-1.040809335855696,-1.4000108991825613,58.048735101740654,65.41121606468668,0.08891779129389832,-0.015683364730385563,-0.5065829639515371,-0.8778605632794694,35.037962657948526,0.25,0.24111214583752272,-0.018250083923341265,-0.31388941204128074,0.2773892441945982,-0.16606974798230922,0.1295695801356267,0.4600009918212926,4.166749450645486,-46.75719014489803,0.1478196640589689,1,0.2200002670288086,-0.20749950408935547,-0.8837497234344482,-0.6699995994567871,0.9899997711181641,4,0.018907595254663123,-1.1132175965912363,16.889999389648438,1.545452443704562,16.954999923706055,-1.4905711982495806,16.944999694824222,0.018907595254663123
4098,2011-01-10,16.46500015258789,16.704999923706055,16.424999237060547,16.620000839233402,628898.0,-0.011704663662077341,-1.38295903708333,0.6326536967404057,42.12962554151928,62.73116684201434,0.27698945175373524,0.18610129625244198,-0.3141388635761828,-0.6637669526164878,34.320358591577424,0.2800006866455078,0.20765253252312377,-0.21149978637695455,-0.5119568379418133,0.08895726518790426,-0.36172831215938217,-0.06127126059452692,0.6458006668090839,5.7555141459076875,-40.55132559851368,0.1502285257824289,1,0.30749988555908203,0.032500267028808594,-0.6387500762939453,-0.47499990463256836,1.289999008178711,0,0.040692382027621044,-1.040809335855696,16.65999984741211,-1.1132175965912363,16.889999389648438,1.545452443704562,16.954999923706055,0.040692382027621044
4099,2011-01-11,16.420000076293945,16.545000076293945,16.405000686645508,16.489999771118164,1237379.0,-0.0027330747571765457,-1.8000305180437934,0.45160893373530003,30.20839749104441,58.76202882898861,0.31603179282369354,0.23072300117933864,-0.2727535879996559,-0.5971062095972748,33.52910223641496,0.1399993896484375,0.17279715718265365,-0.24874982833862447,-0.5676599543978682,0.07016029772061927,-0.40820489136824634,-0.0892947653090026,0.6633686798095724,2.09781628635298,-37.41966699720456,0.15945506302962242,1,0.3425006866455078,0.10000038146972656,-0.5925002098083496,-0.42999982833862305,1.3600006103515625,1,0.05450672677254165,-1.38295903708333,16.46500015258789,-1.040809335855696,16.65999984741211,-1.1132175965912363,16.889999389648438,0.05450672677254165
4100,2011-01-12,16.53499984741211,16.555000305175778,16.444999694824222,16.444999694824222,1350633.0,0.007003640108637521,-1.4444538634341044,-1.285722070844636,40.703552266100786,57.7034829726452,0.20013054357682236,0.12114688855158917,-0.39429728449530543,-0.6895566925645618,33.37344018450108,0.13500022888183238,0.13106644082773755,-0.1332500457763679,-0.4530073494511839,0.18650725789844813,-0.29312869761377414,0.02662860606103834,0.5076668245239269,23.85305368223226,-11.679094802917614,0.15987865183740735,1,0.22750091552734375,-0.0024995803832972285,-0.6999998092651367,-0.5449995994567871,1.0400009155273438,2,0.04989421049608134,-1.8000305180437934,16.420000076293945,-1.38295903708333,16.46500015258789,-1.040809335855696,16.65999984741211,0.04989421049608134
4101,2011-01-13,16.495000839233402,16.504999160766598,16.389999389648438,16.46500015258789,960403.0,-0.002419051015895124,3.6002365238627174,0.3333403975756047,40.09906879861614,55.11130563358739,0.22805560012272252,0.17732578081915307,-0.35773456168146467,-0.6242178096173738,33.107633591022925,0.14500045776367188,0.1015768640884076,-0.17774906158446768,-0.48416212009797377,0.1286639969290384,-0.3309555908412207,-0.02454253232771464,0.5094058735852016,20.192568682830892,-11.682345994589593,0.15320652925675302,1,0.259999275207516,0.09249973297118785,-0.6600008010864293,-0.5050005912780797,1.0649986267089844,3,0.057593137754273105,-1.4444538634341044,16.53499984741211,-1.8000305180437934,16.420000076293945,-1.38295903708333,16.46500015258789,0.057593137754273105
4102,2011-01-14,16.665000915527347,16.665000915527347,16.360000610351562,16.489999771118164,1132325.0,0.010306157480731937,2.48569497880122,5.833237968083858,48.728865612776005,53.900368996767654,0.052614867871039195,0.020173966244563246,-0.5266873251329081,-0.7693087721131846,32.96894084198338,0.3050003051757848,0.07560106552903889,-0.015249061584469814,-0.31261375762430177,0.28211563445536214,-0.16393140960438402,0.1334332864354444,0.29025321143764415,88.40606151073473,57.606564530253486,0.1486823480199153,1,0.07499980926513317,0.054999351501464844,-0.810000896453861,-0.675000667572025,0.6699981689453054,4,0.063906304722533,3.6002365238627174,16.495000839233402,-1.4444538634341044,16.53499984741211,-1.8000305180437934,16.420000076293945,0.063906304722533
4103,2011-01-17,16.84000015258789,16.850000381469727,16.674999237060547,16.680000305175778,534025.0,0.010501003747170001,-1.058812969819365,0.9142788634456318,56.39098067841386,52.36580202217657,-0.11749579568726531,-0.1345521146290558,-0.6961662809267146,-0.9206831424654691,33.05366734554037,0.18499946594237926,0.0808016245984291,0.14250020980835032,-0.1495971138467347,0.4345975334634353,-0.003548452019192183,0.2885488716358928,0.05572862271575829,97.95913600959125,61.60149030838109,0.14604866182754303,1,-0.09999942779541016,-0.09999942779541016,-0.7825002670288086,-0.820000171661377,0.375,0,0.04809973032084014,2.48569497880122,16.665000915527347,3.6002365238627174,16.495000839233402,-1.4444538634341044,16.53499984741211,0.04809973032084014
4104,2011-01-18,17.09000015258789,17.139999389648438,16.844999313354492,16.850000381469727,757550.0,0.014845605566196074,-1.3599826051131811,1.4999999999999667,63.17462585709551,50.27666945360965,-0.3852808452383307,-0.36756198562984466,-0.9305348410706245,-1.1439276478189484,33.021866496275784,0.2999992370605469,0.07760133929343738,0.36975021362304616,0.0309992649759252,0.7085011622701671,0.20037473929948746,0.5391256879466049,-0.7299995422363281,93.58983137055439,51.85815291986655,0.1693754743235602,1,-0.3400001525878906,-0.3400001525878906,-1.0325002670288086,-1.070000171661377,-0.34499931335448863,1,0.03891158585379029,-1.058812969819365,16.84000015258789,2.48569497880122,16.665000915527347,3.6002365238627174,16.495000839233402,0.03891158585379029
4105,2011-01-19,17.0,17.350000381469727,16.979999542236328,17.125,776962.0,-0.005266246447298117,-3.484833772599066,-0.5208338300391802,58.513921284950875,48.666419181361945,-0.32209821525533044,-0.2759585628959833,-0.8240148696311955,-1.0283817404111897,32.81032486448174,0.37000083923339844,0.07824637521965983,0.2697500228881822,-0.09006662796197062,0.629566673738335,0.08984169746310755,0.4496583483132568,-0.6243994140624984,64.64641794064099,20.638754641855343,0.17990832542507607,1,-0.14499950408935547,-0.14499950408935547,-0.9350001811981201,-0.9800000190734863,-0.2350006103515625,2,0.045882393332088656,-1.3599826051131811,17.09000015258789,-1.058812969819365,16.84000015258789,2.48569497880122,16.665000915527347,0.045882393332088656
4106,2011-01-20,16.895000457763672,16.934999465942386,16.629999160766598,16.694999694824222,1359520.0,-0.0061764436609604845,1.1785831062670253,-1.6000061035155966,54.67836061624127,48.291933127417565,-0.24173576687946863,-0.16567014454659557,-0.7046645251336869,-0.9056123916147065,31.992421209026155,0.370000839233402,0.04423474501241387,0.1560004234313972,-0.21120222543192213,0.5232030722947165,-0.027600901000262468,0.33960174786305686,-0.48042388000488145,54.04040112129006,8.4793166436896,0.1836013244316602,1,-0.039999961853027344,-0.039999961853027344,-0.7062506675720215,-0.8750004768371582,-0.1550006866455078,3,0.040248611231218145,-3.484833772599066,17.0,-1.3599826051131811,17.09000015258789,-1.058812969819365,16.84000015258789,0.040248611231218145
4107,2011-01-21,16.944999694824222,17.055000305175778,16.844999313354492,16.989999771118164,890450.0,0.002959410222304726,1.3999956403745486,-0.22499952316464703,56.12537005881828,49.847015851561906,-0.27609014169096113,-0.20657068152292268,-0.732988503904199,-0.936971503777837,31.36742234798964,0.2100009918212855,-0.0012894099504983103,0.19349966049194833,-0.18426504226251694,0.5712643632464136,0.004617309114713919,0.38238201186918275,-0.493006164916995,43.750000000000774,-3.142848991879383,0.1888823513772327,1,-0.08999919891357777,-0.08999919891357777,-0.7337498664855993,-0.8874998092651403,0.1750011444091797,4,0.03629387914984816,1.1785831062670253,16.895000457763672,-3.484833772599066,17.0,-1.3599826051131811,17.09000015258789,0.03629387914984816
4108,2011-01-24,17.315000534057614,17.315000534057614,17.0,17.055000305175778,923150.0,0.021835399580821813,1.4230788981403093,-5.777773068283421,59.685896290053,53.122293495896194,-0.5731069324989377,-0.5562608137030054,-1.0786631972413936,-1.288226849357354,31.119074268058583,0.37000083923339133,-0.024058509463557698,0.5325004577636676,0.07991146485901979,0.9850894506683154,0.3062059613113455,0.7587949542159897,-0.8270867300878848,95.138918323231,49.16804113489681,0.22629449645232325,1,-0.4600000381469691,-0.4600000381469691,-1.0925006866455043,-1.2575006484985316,-0.42500114440917613,0,0.0011549841061628818,1.3999956403745486,16.944999694824222,1.1785831062670253,16.895000457763672,-3.484833772599066,17.0,0.0011549841061628818
4109,2011-01-25,17.334999084472653,17.434999465942386,17.209999084472653,17.264999389648438,886580.0,0.0011549841061628818,-1.4999999999999802,0.2692293584711744,59.8958307463211,55.25476888258733,-0.5025074810699621,-0.5521962662751143,-1.0742464376051082,-1.289572480196611,30.47695419053513,0.22500038146973367,-0.015383567158256284,0.5192490577697733,0.007603106300248186,1.0308950092392983,0.2634260820350107,0.7750720335045358,-0.8126018174029248,87.57759707334564,42.27139419814796,0.2558229757347625,1,-0.43749904632568004,-0.43749904632568004,-1.106249332427975,-1.2774991989135707,-0.4199981689453054,1,-0.00692235005609243,1.4230788981403093,17.315000534057614,1.3999956403745486,16.944999694824222,1.1785831062670253,16.895000457763672,-0.00692235005609243
4110,2011-01-26,17.059999465942386,17.389999389648438,17.045000076293945,17.379999160766598,1230241.0,-0.01586383807637981,1.0294068148414097,-4.571444141689504,53.99062083885925,56.798274664836576,-0.1622693876266723,-0.2602159181895125,-0.7715596088833259,-0.9946152668320885,29.61920690593061,0.3449993133544922,0.025341977874834498,0.2249994277954137,-0.29327671244640996,0.7432755680372374,-0.034138642325498125,0.48413749791632554,-0.48284606694030074,53.416166728270866,8.596779376615984,0.25913807012091217,1,-0.1624994277954137,-0.1624994277954137,-0.803749561309818,-1.0024995803833043,-0.0699996948242223,2,-0.018464163925551724,-1.4999999999999802,17.334999084472653,1.4230788981403093,17.315000534057614,1.3999956403745486,16.944999694824222,-0.018464163925551724
4111,2011-01-27,16.969999313354492,17.135000228881836,16.950000762939453,17.059999465942386,690804.0,-0.00527550735083937,-1.846205763249017,0.2812507450587876,57.788947131830696,57.80495038917598,0.0024530093802539454,-0.15907585912681554,-0.6598276544904493,-0.8872136587651624,28.579827325174424,0.1849994659423828,0.08527761865098782,0.12274932861328125,-0.39616084601690815,0.6416595032434707,-0.13670575870181167,0.3822044159283742,-0.3413751503359883,21.18643519865503,-27.586562065760805,0.2594550873150944,1,0.0625,-0.07249927520751953,-0.6449990272521973,-0.909998893737793,0.005001068115234375,3,-0.012080137419023362,1.0294068148414097,17.059999465942386,-1.4999999999999802,17.334999084472653,1.4230788981403093,17.315000534057614,-0.012080137419023362
4112,2011-01-28,16.829999923706055,17.125,16.764999389648438,17.014999389648438,877379.0,-0.00824981704850547,-1.2857142857142858,2.0555461365658494,59.43153983016188,58.14279029492575,0.1880995440499973,-0.012221020842101638,-0.49701856086139884,-0.7319671084106787,27.521027270329657,0.3600006103515625,0.12592337781054042,-0.02200002670288015,-0.5383165969575643,0.494316543551804,-0.280158311830224,0.2361582584244637,-0.15299324251211743,9.701571142672456,-42.67406857391223,0.25815828512734296,1,0.2024993896484375,0.06750011444091797,-0.48999977111816406,-0.7674999237060547,0.09000015258789062,4,-0.005347602673552054,-1.846205763249017,16.969999313354492,1.0294068148414097,17.059999465942386,-1.4999999999999802,17.334999084472653,-0.005347602673552054
4113,2011-01-31,16.739999771118164,16.829999923706055,16.540000915527347,16.754999160766598,618182.0,-0.005347602673552054,2.5151199889027174,0.08107801593927538,58.08081781120682,57.57681162316035,0.2932625892923504,0.08281258133187208,-0.38510661383476474,-0.6287649079606972,26.20628637959982,0.2899990081787074,0.17253005534828247,-0.11250019073486328,-0.6283384444041822,0.4033380629344556,-0.3704193175695245,0.14541893609979795,0.6949996948242223,22.346277041238892,-34.885970157317516,0.25791912683465995,1,0.24750041961670277,0.1575002670288086,-0.39999961853027344,-0.6774997711181641,0.13000106811523793,0,0.022700183590854017,-1.2857142857142858,16.829999923706055,-1.846205763249017,16.969999313354492,1.0294068148414097,17.059999465942386,0.022700183590854017
4114,2011-02-01,16.899999618530273,16.934999465942386,16.760000228881836,16.805000305175778,710373.0,0.009557936057332572,1.121215624169094,-6.333545269584646,59.01235870284961,57.63219355848243,0.11563735166649991,-0.08509424164697066,-0.5179822630496673,-0.7741789361224498,23.996789222437524,0.1949996948242223,0.20359279382070028,0.04974966049194407,-0.4647806844159277,0.5642800053998158,-0.20751551196199358,0.3070148329458817,0.5170998764038117,42.35286461839471,-18.312557602268406,0.25726517245393604,2,0.0875005722045934,-0.0024995803833007812,-0.5599994659423828,-0.8374996185302734,0.045000076293948865,1,-0.0005917295329919137,2.5151199889027174,16.739999771118164,-1.2857142857142858,16.829999923706055,-1.846205763249017,16.969999313354492,-0.0005917295329919137
4115,2011-02-02,16.959999084472653,17.03499984741211,16.829999923706055,16.934999465942386,562717.0,0.0035502643370826092,1.3428409499623983,0.26315578131579465,61.36917103398995,58.375616938232284,0.05516861469665102,-0.15251974667955537,-0.5415416092752352,-0.8224487125700186,21.64056327492699,0.2049999237060547,0.2129592788440604,0.10949916839599183,-0.4052502496528305,0.6242485864448142,-0.14787554062841934,0.366873877420403,0.4395584388732985,70.58800901423544,4.604634264569569,0.2573747090244109,2,0.027501106262214137,-0.06249904632568004,-0.5949988365173304,-0.8774986267089808,-0.14499855041503906,2,-0.002653194066885467,1.121215624169094,16.899999618530273,2.5151199889027174,16.739999771118164,-1.2857142857142858,16.829999923706055,-0.002653194066885467
4116,2011-02-03,16.844999313354492,17.010000228881836,16.799999237060547,16.979999542236328,557777.0,-0.006780647247996985,1.1538386298502499,-5.400091554132915,54.52258199938461,58.197529376072985,0.1814066866144124,-0.0432832814582369,-0.3903643229090079,-0.6979454464256207,20.671704468738916,0.21000099182128906,0.1853671899109699,-0.003250598907470703,-0.5176663377878263,0.5111651399728849,-0.26045846834764674,0.25395727053270534,0.5373670778350856,52.13655985497577,-10.555663596151831,0.25720786944017726,2,0.14250087738037465,0.05250072479248047,-0.4712491035461426,-0.7624988555908203,-0.09000015258789418,3,0.008607923043886245,1.3428409499623983,16.959999084472653,1.121215624169094,16.899999618530273,2.5151199889027174,16.739999771118164,0.008607923043886245
4117,2011-02-04,16.975000381469727,16.975000381469727,16.75,16.815000534057614,542091.0,0.007717487290852532,1.8125074505877024,-1.1851820455220032,53.470446849635074,57.50692388269322,0.06270259657169674,-0.1564990925777039,-0.48193135001244514,-0.8175905882870111,19.645358146883282,0.22500038146972656,0.17506173065163821,0.11100044250488139,-0.3984116441499559,0.6204125291597187,-0.14370560082253547,0.36570648583229826,0.39051870020660573,87.87886961413666,28.42295861089068,0.2547060433274185,2,0.012499809265140271,-0.0775003433227539,-0.598750114440918,-0.8924999237060547,-0.5599994659423793,4,0.0,1.1538386298502499,16.844999313354492,1.3428409499623983,16.959999084472653,1.121215624169094,16.899999618530273,0.0
4118,2011-02-07,17.135000228881836,17.190000534057614,17.0,17.030000686645508,447248.0,0.009425616719677343,-1.303023997780509,0.6562477648236748,51.212941608323675,56.54215842291573,-0.14026589080168606,-0.27798290255216074,-0.6021350331538109,-0.9675561909798418,20.066447636359296,0.21500015258788707,0.18409404641771943,0.23750028610229634,-0.24903927233421186,0.7240398445388045,-0.005769493115959534,0.4807700653205522,0.2140084894715173,87.49994581402576,31.02491582040396,0.24326977921825443,2,-0.1700000762939453,-0.23750019073486328,-0.7574996948242188,-1.052499771118164,-1.2200002670288086,0,-0.012547426303823328,1.8125074505877024,16.975000381469727,1.1538386298502499,16.844999313354492,1.3428409499623983,16.959999084472653,-0.012547426303823328
4119,2011-02-08,17.315000534057614,17.315000534057614,17.049999237060547,17.120000839233402,1030040.0,0.010504832376504902,1.7179662741109434,1.8571480472297235,58.09770931581511,56.998501587021934,-0.3614071387009865,-0.40843475694860487,-0.7333018526069601,-1.1379703945444497,20.728646154534687,0.26500129699706676,0.19184201539533063,0.37275056838988974,-0.09306458681560059,0.8385657235953801,0.13984299078714457,0.6056581459926349,0.017828028239218696,100.0,42.71792600366644,0.23290757760274516,2,-0.38749980926513317,-0.417500495910641,-0.8875002861022914,-1.2325000762939418,-1.6450004577636683,1,-0.025700241472642382,-1.303023997780509,17.135000228881836,1.8125074505877024,16.975000381469727,1.1538386298502499,16.844999313354492,-0.025700241472642382
4120,2011-02-09,17.360000610351562,17.375,17.219999313354492,17.28499984741211,642762.0,0.0025989070116074764,1.9524069028156221,0.38461989905709765,62.3342325368671,57.503533298692645,-0.4016104382956698,-0.40945160492756827,-0.7269715686465297,-1.1732648886947104,21.44157788724847,0.1550006866455078,0.16298800261214907,0.37650060653686523,-0.08354618370645994,0.8365473967801904,0.14647721141520265,0.6065240016585278,-0.8199996948242152,97.60009765625,38.2594166092553,0.2300233951216626,2,-0.4025001525878906,-0.46250057220458984,-0.8500008583068848,-1.1950006484985352,-1.3800010681152344,2,-0.023905581851182633,1.7179662741109434,17.315000534057614,-1.303023997780509,17.135000228881836,1.8125074505877024,16.975000381469727,-0.023905581851182633
4121,2011-02-10,17.444999694824222,17.454999923706055,17.235000610351562,17.299999237060547,589526.0,0.0048962604541600285,1.6666435474175798,1.9333197701032974,63.0208457509796,57.902345067672385,-0.4605798289559999,-0.4423072965288135,-0.7771310737269737,-1.2439738053266467,22.558171636923706,0.2199993133544922,0.13165578134345424,0.4139997482299833,-0.029557670704580374,0.857557167164547,0.1922210387626997,0.6357784576972669,-0.8882987976074226,98.58152766467505,35.72919751282631,0.22177870946728243,2,-0.4474992752075231,-0.5374994277954137,-0.9099993705749547,-1.2549991607666051,-1.5399999618530291,3,-0.036113452094443055,1.9524069028156221,17.360000610351562,1.7179662741109434,17.315000534057614,-1.303023997780509,17.135000228881836,-0.036113452094443055
4122,2011-02-11,17.729999542236328,17.854999542236328,17.370000839233402,17.450000762939453,1241510.0,0.016337050868316272,-1.204546439749289,1.9310199679039806,61.307892277772915,58.26090889729085,-0.6755280515004287,-0.678200901149598,-1.0321267487135444,-1.5119231124590513,23.396573279600986,0.48499870300292613,0.14039801764140236,0.645749664306642,0.13637147501315994,1.1551278536001242,0.39106056965990277,0.9004387589533813,-1.1373666839599572,85.38010913163167,25.51250860620084,0.2546890946467408,2,-0.42749977111816406,-0.6224994659423828,-1.1874992847442627,-1.539999008178711,-1.654998779296875,4,-0.05499156269841343,1.6666435474175798,17.444999694824222,1.9524069028156221,17.360000610351562,1.7179662741109434,17.315000534057614,-0.05499156269841343
4123,2011-02-14,17.649999618530273,17.729999542236328,17.5,17.725000381469727,626075.0,-0.004512122152935172,4.411812225114442,-0.2678610354223433,58.311366095468294,58.183020829804036,-0.5060906387889048,-0.5632864236038913,-0.9214664778776722,-1.414845408618234,23.618671655439773,0.22999954223632812,0.1472588716512071,0.5252497673034675,-0.02917246351574221,1.0796719981226772,0.24803865189386087,0.8024608827130741,-0.9816247592163059,74.534180622293,17.42105377402146,0.27721111540960497,2,-0.3474998474121094,-0.5424995422363281,-0.9837493896484375,-1.4599990844726562,-1.6450004577636754,0,-0.06997159941614584,-1.204546439749289,17.729999542236328,1.6666435474175798,17.444999694824222,1.9524069028156221,17.360000610351562,-0.06997159941614584
4124,2011-02-15,17.7549991607666,17.850000381469727,17.6200008392334,17.6200008392334,547123.0,0.0059489826915402055,-2.4074429907598405,-1.7999593103097502,70.14493651011277,59.15810588270658,-0.5331170653221449,-0.6491960999058577,-0.9899236790530672,-1.4995881602897327,23.08742795347743,0.22999954223632812,0.16694391321868807,0.5969993591308587,-0.024369166862484803,1.2183678851242021,0.2863150961341887,0.9076836221275286,-1.0154268204772912,84.25191410626482,25.569389109421117,0.31068426299667173,2,-0.4524993896484375,-0.6474990844726562,-1.1199989318847656,-1.5649986267089844,-1.7449989318847656,1,-0.103632739278267,4.411812225114442,17.649999618530273,-1.204546439749289,17.729999542236328,1.6666435474175798,17.444999694824222,-0.103632739278267
4125,2011-02-16,17.780000686645508,17.93000030517578,17.68000030517578,17.81999969482422,716498.0,0.001408140076635478,-1.0833353201567206,-0.2962926333041341,74.39763396827377,61.36644499036093,-0.4800516129692447,-0.645880372892286,-0.9833029182302937,-1.503662511728212,22.075889462003182,0.25,0.20177626324460007,0.5830008506774895,-0.09219434515840064,1.2581960465133797,0.24540325275954444,0.9205984485954346,-0.9735027142393768,78.41731159778253,14.372488309033173,0.33759759791794514,2,-0.4400005340576172,-0.6350002288818359,-1.1387500762939453,-1.5900001525878906,-1.8550004959106428,2,-0.118672695661726,-2.4074429907598405,17.7549991607666,4.411812225114442,17.649999618530273,-1.204546439749289,17.729999542236328,-0.118672695661726
4126,2011-02-17,17.575000762939453,17.864999771118164,17.545000076293945,17.75,848635.0,-0.011529804037635927,-1.723394584767223,4.3750894091841115,71.59422244876983,63.38019783470922,-0.17948613114968381,-0.4082559744021701,-0.7490556149766405,-1.2765594525970485,22.46042733385372,0.31999969482421875,0.2218189111338802,0.3440009117126479,-0.33563237638549737,1.0236341998107932,0.00418426766357527,0.6838175557617205,-0.6786226039117516,36.60716414453589,-32.89433350469891,0.33981664404907236,2,-0.1100006103515625,-0.43000030517578125,-0.9275002479553223,-1.385000228881836,-1.775000572204588,3,-0.09075397732366064,-1.0833353201567206,17.780000686645508,-2.4074429907598405,17.7549991607666,4.411812225114442,17.649999618530273,-0.09075397732366064
4127,2011-02-18,17.559999465942386,17.8700008392334,17.475000381469727,17.8700008392334,1729017.0,-0.0008535588247996495,1.548378760844152,1.771444141689353,74.84845262150405,66.0063657250626,-0.0813286104669686,-0.363452463847743,-0.7221090692140812,-1.2398767043576306,22.438655061865067,0.3950004577636719,0.23459236373407322,0.2982496261596701,-0.3825494555670126,0.9790487078863528,-0.04214991470367124,0.6386491670230114,-0.5809315352228381,18.681120598950272,-54.439457475971736,0.34039954086334057,2,-0.0699996948242223,-0.4149990081787145,-0.8887491226196325,-1.3699989318847692,-1.6799993515014684,4,-0.0942482792315037,-1.723394584767223,17.575000762939453,-1.0833353201567206,17.780000686645508,-2.4074429907598405,17.7549991607666,-0.0942482792315037
4128,2011-02-21,17.334999084472653,17.84000015258789,17.254999160766598,17.53499984741211,1144680.0,-0.012813233958584247,-2.2499999999999556,0.6451608933735499,62.68218494030499,66.51575190556147,0.19559385900962312,-0.1442740259699633,-0.48043935741094757,-0.9938041133141127,21.474791908468564,0.5850009918212926,0.2725294490303547,0.07224931716918448,-0.6089377147692865,0.7534363491076554,-0.268344198800051,0.41284283313841996,-0.2798565637966064,11.851820455219707,-62.46894653047899,0.34059351596923587,2,0.24000072479248402,-0.0999984741210902,-0.6049985885620082,-1.1449985504150355,-1.2199993133544886,0,-0.07268522573282443,1.548378760844152,17.559999465942386,-1.723394584767223,17.575000762939453,-1.0833353201567206,17.780000686645508,-0.07268522573282443
4129,2011-02-22,17.21500015258789,17.344999313354492,16.975000381469727,17.219999313354492,809562.0,-0.00692235005609243,1.9019619576193219,0.02499570848194657,57.1831225043306,65.94340634639074,0.33516183707012104,-0.03554865756258607,-0.34723967646229426,-0.8530571554151258,19.848960183999452,0.3699989318847656,0.30518971833247477,-0.04174966812133718,-0.7223709004450605,0.6388715642023861,-0.3820602842831988,0.29856094804052447,0.7150001525878906,25.130868093350244,-47.61057888342705,0.3403106161618623,2,0.23750019073486328,0.020000457763671875,-0.47499942779541016,-1.0249996185302734,-0.7199993133544886,1,-0.07028759692688102,-2.2499999999999556,17.334999084472653,1.548378760844152,17.559999465942386,-1.723394584767223,17.575000762939453,-0.07028759692688102
4130,2011-02-23,16.745000839233402,17.204999923706055,16.614999771118164,17.149999618530273,2116279.0,-0.027301731582258237,1.2912654439868447,81.01335368180013,47.65261915550174,64.23582561355988,0.7920407731338166,0.43177930884577975,0.13173828348977068,-0.3682651404788011,18.863554280469742,0.6000003814697266,0.3227934523018021,-0.4959990501403766,-1.2095712506220444,0.2175731503412912,-0.8527851503812087,-0.13921294989954447,1.1658994674682575,10.35864202972146,-62.30454841410168,0.35678610024083324,2,0.5274991989135707,0.4899997711181605,0.00499916076659801,-0.5450010299682653,-0.245000839233402,2,-0.043893733861718576,1.9019619576193219,17.21500015258789,-2.2499999999999556,17.334999084472653,1.548378760844152,17.559999465942386,-0.043893733861718576
4131,2011-02-24,16.764999389648438,16.889999389648438,16.5,16.614999771118164,1652765.0,0.0011942997559115653,-1.0526328998288401,-0.3703705447969289,44.80195191778375,62.401832240227755,0.7436422587011648,0.4170158406319473,0.12564917409546084,-0.37520041387913494,18.318582422897567,0.3899993896484375,0.3108541141582677,-0.4657505035400398,-1.2012652205957366,0.26976421351565705,-0.83350786206789,-0.09799314501218959,1.0940648956298809,19.34300929309805,-49.272404974992355,0.3677573585278492,2,0.4500007629394531,0.4500007629394531,0.09000110626220703,-0.45999908447265625,-0.125,3,-0.050104338174460694,1.2912654439868447,16.745000839233402,1.9019619576193219,17.21500015258789,-2.2499999999999556,17.334999084472653,-0.050104338174460694
4132,2011-02-25,16.739999771118164,16.844999313354492,16.530000686645508,16.774999618530273,1449540.0,-0.0014911792090913645,2.6,-0.23333290947700366,39.522524947332805,60.314183223768254,0.685533321906675,0.45843116422915386,0.1610083889287779,-0.33699059378617946,18.45594691252591,0.3149986267089844,0.28412025898896687,-0.48625011444091726,-1.233102338698778,0.26060210981694354,-0.8596762265698459,-0.11282400231198864,1.037520657043455,17.910428640971553,-46.32032620869456,0.3734261121289298,2,0.47500038146972656,0.47500038146972656,0.11500072479248047,-0.4349994659423828,-0.08499908447265625,4,-0.05615290282172514,-1.0526328998288401,16.764999389648438,1.2912654439868447,16.745000839233402,1.9019619576193219,17.21500015258789,-0.05615290282172514
4133,2011-02-28,17.120000839233402,17.170000076293945,16.655000686645508,16.65999984741211,1356130.0,0.022700183590854017,-1.1914899661140759,-13.142942779291655,45.32374627220684,57.556273197334264,0.24858732680916162,0.1142143316460782,-0.20335913314708876,-0.702076345430104,19.123194172745894,0.5149993896484375,0.2560284832048474,-0.12524909973144105,-0.8385990631011033,0.5881008636382212,-0.4819240814162704,0.2314258819533883,0.580868363238519,73.3729400053726,13.102194590224023,0.3566749816848311,2,0.09499931335448863,0.09499931335448863,-0.26500034332275746,-0.8150005340576207,-0.5500011444091797,0,-0.07242994532750324,2.6,16.739999771118164,-1.0526328998288401,16.764999389648438,1.2912654439868447,16.745000839233402,-0.07242994532750324
4134,2011-03-01,16.889999389648438,17.165000915527347,16.84000015258789,17.139999389648438,1266301.0,-0.013434663452695506,1.166649712629035,-0.5434770890605457,39.64755229243094,53.69515301112949,0.3832922731256616,0.3619874611096492,0.035412266113489466,-0.4597028115945463,19.518817326610378,0.3250007629394567,0.20253686047790964,-0.35475053787231303,-1.0691327114929763,0.3596316357483502,-0.7119416246826447,0.002440548938018594,0.7388176606751671,55.31906834801947,-0.22027370569269067,0.3571910868103315,3,0.2950010299682617,0.3250007629394531,-0.03499889373779297,-0.5849990844726562,-0.3099994659423828,1,-0.04588511820818986,-1.1914899661140759,17.120000839233402,2.6,16.739999771118164,-1.0526328998288401,16.764999389648438,-0.04588511820818986
4135,2011-03-02,16.915000915527347,16.989999771118164,16.770000457763672,16.899999618530273,1064322.0,0.0014802561742088827,1.6666743731721132,-0.06000518798829546,38.00909312164381,49.96347197478216,0.2488569316214182,0.35146155244956034,0.014332802182412507,-0.4746958456567789,19.63021191101512,0.2199993133544922,0.15650945148526318,-0.3274991035461383,-1.0459292787376029,0.39093107164532626,-0.6867141911418706,0.03171598404959397,0.6460871117768399,61.94042810008224,11.356302167959235,0.35921508759573223,3,0.2699995040893519,0.2999992370605433,-0.017500877380374646,-0.5675010681152379,-0.4650001525878942,2,-0.024830035682020024,1.166649712629035,16.889999389648438,-1.1914899661140759,17.120000839233402,2.6,16.739999771118164,-0.024830035682020024
4136,2011-03-03,16.989999771118164,17.024999618530273,16.90999984741211,16.934999465942386,1511356.0,0.0044338664813177164,-1.1904813805631245,3.6663699936416156,31.50002336499847,45.14697983517043,0.09180305285203261,0.3034402925725672,-0.05321260255653826,-0.5410645578055977,19.83996911532332,0.11499977111816406,0.0747436808388322,-0.25975027084350444,-0.9640786050896963,0.44457806340268746,-0.6119144379666004,0.09241389627959151,0.5074229745477723,71.87492549412298,24.630936767931956,0.3521641671230954,3,0.18000030517578125,0.22500038146972656,-0.0924997329711914,-0.6424999237060547,-0.6000003814697266,3,-0.028840481325440037,1.6666743731721132,16.915000915527347,1.166649712629035,16.889999389648438,-1.1914899661140759,17.120000839233402,-0.028840481325440037
4137,2011-03-04,16.975000381469727,17.084999084472653,16.879999160766598,17.059999465942386,1564371.0,-0.0008828363655387639,2.037073666958819,-1.545429324455706,32.55817162774102,41.79986724488555,0.01686743786505218,0.33564855833876805,-0.029974446534371424,-0.5158379095502781,20.312584679757713,0.2049999237060547,-0.024346137916509747,-0.27474966049194194,-0.9790779947381338,0.42957867375424996,-0.6269138276150379,0.07741450663115401,0.4625769994562532,62.135936712986286,17.586203091850088,0.3521641671230954,3,-0.05250072479248047,0.23999977111816406,-0.01000070571899414,-0.6275005340576172,-0.6049995422363246,4,-0.0197349622558467,-1.1904813805631245,16.989999771118164,1.6666743731721132,16.915000915527347,1.166649712629035,16.889999389648438,-0.0197349622558467
4138,2011-03-07,16.920000076293945,17.010000228881836,16.870000839233402,16.90999984741211,622215.0,-0.003240076815304249,-2.1111582070574944,-0.11765101875953193,27.85150827090189,38.54079899672681,0.0076096568233801065,0.393911783197332,0.032795382178903765,-0.45242306167296675,20.162790636050065,0.13999938964843395,-0.1133417323773287,-0.31899995803832937,-1.0371303784583432,0.3991304623816845,-0.6780651682483381,0.04006525217167933,0.4613226617764745,37.97454296116705,-1.4889735673565951,0.35906521021000776,3,-0.06750011444091797,0.2950000762939453,0.04499959945678711,-0.5725002288818359,-0.6450004577636719,0,-0.015661902390870508,2.037073666958819,16.975000381469727,-1.1904813805631245,16.989999771118164,1.6666743731721132,16.915000915527347,-0.015661902390870508
4139,2011-03-08,16.870000839233402,17.0,16.764999389648438,16.969999313354492,912141.0,-0.0029550376380077514,1.9375104308227833,-9.999618539004032,26.178012562538115,36.15473159750862,0.0039384080456343895,0.4309588889365692,0.0909492737480484,-0.3955717919588402,19.660316010519608,0.2350006103515625,-0.21479548353723033,-0.34674921035766104,-1.0823280046036068,0.3888295838882847,-0.7145386074806339,0.02104018676531183,0.45844253455279116,32.81298428820213,-1.6519580433346448,0.3677893971229731,3,-0.035000801086429334,0.34499931335448863,0.07249927520751598,-0.5225009918212926,-0.4400005340576243,1,-0.01778311378097197,-2.1111582070574944,16.920000076293945,2.037073666958819,16.975000381469727,-1.1904813805631245,16.989999771118164,-0.01778311378097197
4140,2011-03-09,16.944999694824222,17.0,16.770000457763672,16.889999389648438,847998.0,0.004445693649071991,1.7878577703796181,-0.5500114442664776,32.303328647110305,34.765995678544904,-0.04437348989095824,0.3407452690425359,0.02498353468080694,-0.46704504905953215,18.97146312583074,0.22999954223632812,-0.2805074067408313,-0.25100030899047354,-0.9929505153277844,0.49094989734683736,-0.6219754121591308,0.11997479417818369,0.3337370765347991,56.25014901175578,21.145065150234437,0.3709751031686557,3,-0.09499931335449574,0.2700004577636683,-0.002499580383304334,-0.5974998474121129,-0.6599998474121129,2,-0.021540264248553265,1.9375104308227833,16.870000839233402,-2.1111582070574944,16.920000076293945,2.037073666958819,16.975000381469727,-0.021540264248553265
4141,2011-03-10,16.815000534057614,16.995000839233402,16.75,16.879999160766598,1130862.0,-0.0076718302217684275,-1.5128330529364713,-1.1817866555693508,30.34300127626497,33.74604860398181,0.10444804940801689,0.44388468494082645,0.16107952071119414,-0.33152601950755667,18.059917637316076,0.245000839233402,-0.334142930160656,-0.34949951171875426,-1.1003786903035788,0.4013796668660703,-0.7249391010111665,0.025940077573658016,0.4170120310198655,19.403197522147224,-17.044958261354054,0.37543958929241267,3,0.09749984741211293,0.399999618530277,0.12749958038330433,-0.46750068664550426,-0.5850009918212855,3,-0.021706795095181808,1.7878577703796181,16.944999694824222,1.9375104308227833,16.870000839233402,-2.1111582070574944,16.920000076293945,-0.021706795095181808
4142,2011-03-11,16.754999160766598,16.860000610351562,16.700000762939453,16.700000762939453,1268003.0,-0.0035683241977594315,-4.818345760360673,-0.8461470743587692,33.23697350766302,32.403073852365836,0.18640311746420224,0.4501770636000906,0.2262838148059778,-0.2680540397966631,16.24671726612073,0.15999984741210938,-0.3339678667163497,-0.36075086593628214,-1.083102701202943,0.3616009693303788,-0.7219267835696108,0.0004250516970465412,0.433092650406234,17.741449218292203,-20.916699416582922,0.36117591763333007,3,0.17750167846680043,0.4600009918212926,0.18750095367431996,-0.40749931335448863,-0.75,4,-0.02178452935842823,-1.5128330529364713,16.815000534057614,1.7878577703796181,16.944999694824222,1.9375104308227833,16.870000839233402,-0.02178452935842823
4143,2011-03-14,16.415000915527347,16.709999084472653,16.395000457763672,16.674999237060547,1267100.0,-0.020292346300761932,-1.0999961852930094,-4.727379920236065,29.4871669470637,31.27414214732503,0.46475421593130406,0.7303539892754642,0.5678026685293176,0.06916183547053478,14.691065804794118,0.35999870300292613,-0.3365120331177849,-0.6389991760253864,-1.3799627629866933,0.10196441093592057,-1.0094809695060398,-0.2685173825447329,0.7318053869751147,3.3058632887134882,-35.532344727726745,0.37048179348065324,3,0.32499885559081676,0.7474994659423793,0.5274991989135707,-0.06750106811523793,-0.2700004577636754,0,-0.0027413995604093078,-4.818345760360673,16.754999160766598,-1.5128330529364713,16.815000534057614,1.7878577703796181,16.944999694824222,-0.0027413995604093078
4144,2011-03-15,15.914999961853027,16.25,15.779999732971193,16.165000915527347,2369926.0,-0.030460001570962847,1.238101185056338,0.9615483369280019,29.040366943312634,30.277617016399343,0.9073215845977813,1.144097382287061,1.0566143696188561,0.5654405844401111,13.318269109893718,0.6350011825561541,-0.3386542376619417,-1.0470001697540283,-1.873472721535613,-0.22052761797244358,-1.4602364456448207,-0.633763893863236,1.171661873070331,11.065590109304994,-30.079018803517805,0.4132362758907915,3,0.5174994468688965,0.940000057220459,1.0162501335144043,0.43249988555908203,0.5549993515014648,1,0.022620148133216222,-1.0999961852930094,16.415000915527347,-4.818345760360673,16.754999160766598,-1.5128330529364713,16.815000534057614,0.022620148133216222
4145,2011-03-16,15.670000076293945,16.065000534057614,15.600000381469727,16.0,1757485.0,-0.015394274969923183,1.0217354347294423,1.319994659444182,25.170082738278097,29.574290280097077,1.069628798565354,1.2890041817305509,1.2870249977785164,0.8062138347506718,11.827078398346368,0.4650001525878871,-0.39170789666778916,-1.1865000247955315,-2.106689282289178,-0.26631076730188497,-1.6465946535423548,-0.7264053960487082,1.2859955484341974,5.017897623950262,-37.2781897940067,0.4600946287468231,3,0.6724996566772461,1.0950002670288086,1.2425003051757812,0.6774997711181641,0.6800003051757812,2,0.048500333451279465,1.238101185056338,15.914999961853027,-1.0999961852930094,16.415000915527347,-4.818345760360673,16.754999160766598,0.048500333451279465
4146,2011-03-17,15.979999542236328,16.010000228881836,15.635000228881836,15.800000190734865,1903615.0,0.019782990710469628,2.124990562626411,-0.5454527064127334,34.73894982447034,29.816598968622557,0.6719577396765644,0.8995023753112825,0.9678331785203866,0.49438615626259264,10.872520289967644,0.375,-0.4082536779721835,-0.7967504978179925,-1.7311079031783798,0.1376069075423949,-1.2639292004981861,-0.3295717951377988,0.8132766533008038,30.15865807451677,-14.593243943233855,0.46717870268019396,3,0.3250007629394531,0.7850008010864258,0.9475007057189941,0.36750030517578125,0.14999961853026988,3,0.019086377591541304,1.0217354347294423,15.670000076293945,1.238101185056338,15.914999961853027,-1.0999961852930094,16.415000915527347,0.019086377591541304
4147,2011-03-18,15.904999732971193,16.059999465942386,15.84000015258789,16.030000686645508,2990858.0,-0.004693354906982639,1.3783900817072956,-0.6944522445865512,22.196752092956444,29.18829272662862,0.6472852715357309,0.8897757472727914,1.0399943108166223,0.5665442246062167,10.10051319850958,0.21999931335449574,-0.42865059356105206,-0.7890003204345692,-1.724429362831719,0.14642872196257883,-1.2567148416331424,-0.3212857992359961,0.7450833648778517,27.477451160649025,-13.090045995019523,0.4677145211985741,3,0.3950004577636701,0.8600006103515607,1.0475006103515607,0.45250034332275213,0.3200006484985334,4,0.020433814191861188,2.124990562626411,15.979999542236328,1.0217354347294423,15.670000076293945,1.238101185056338,15.914999961853027,0.020433814191861188
4148,2011-03-21,16.075000762939453,16.135000228881836,15.880000114440918,16.079999923706055,807162.0,0.010688527684527216,3.4347934254391057,0.039992981010582455,30.82354451217155,29.70446294325456,0.3853383223533058,0.6540735198170857,0.8753578881068691,0.3962578724604846,10.084720941166697,0.25500011444091797,-0.44194711546361276,-0.5559993743896499,-1.4792979425925523,0.3672991938132526,-1.017648658491101,-0.09435009028819863,0.4490724089440725,73.07702465176195,32.955485511432144,0.4616492841014517,3,0.22499942779541016,0.6899995803833008,1.1299991607666016,0.4974989891052246,0.3699989318847692,0,-0.004354687331290297,1.3783900817072956,15.904999732971193,2.124990562626411,15.979999542236328,1.0217354347294423,15.670000076293945,-0.004354687331290297
4149,2011-03-22,16.004999160766598,16.155000686645508,15.979999542236328,16.069999694824222,892419.0,-0.004354687331290297,-2.043504221053854,13.00228920259585,29.032199939527118,29.341004197967536,0.3573109036873454,0.6627568503325243,0.9514719882944931,0.46532467196692195,11.04091851735994,0.1750011444091797,-0.4646855804086769,-0.5655009269714384,-1.4862440197235642,0.35524216578068746,-1.0258724733475013,-0.10512938059537547,0.40818527626727175,72.97271290122968,34.14005798565908,0.4603715463760629,3,0.2925014495849645,0.7600011825561559,1.2000007629394567,0.8150005340576207,-0.2749996185302699,1,0.008747347974891628,3.4347934254391057,16.075000762939453,1.3783900817072956,15.904999732971193,2.124990562626411,15.979999542236328,0.008747347974891628
4150,2011-03-23,16.010000228881836,16.03499984741211,15.84000015258789,15.93000030517578,1089534.0,0.00031246912698978946,2.000014672007277,-1.2307579447752677,26.666681804351512,28.93252425664382,0.22990986172311878,0.6322856714634142,0.949060203962496,0.4573326759173355,12.102582017823657,0.19499969482421875,-0.47836946132079206,-0.523749828338623,-1.4733863835461776,0.42588672686893325,-0.9985681059424003,-0.048931550734845786,0.30560212148433763,72.11532113120346,35.91476261413476,0.4748182776037781,3,0.2200002670288086,0.755000114440918,1.1949996948242188,0.8549995422363281,-0.015000343322753906,2,0.0287319848779779,-2.043504221053854,16.004999160766598,3.4347934254391057,16.075000762939453,1.3783900817072956,15.904999732971193,0.0287319848779779
4151,2011-03-24,15.925000190734865,16.004999160766598,15.885000228881836,16.0,1273546.0,-0.0053091840681945834,1.8235663715822767,-0.9374985098824165,25.806458701307207,28.10691150038207,0.19599814274448057,0.6863162158634939,1.03700468831528,0.5406533690121567,12.91765491718191,0.125,-0.49072167907824493,-0.5667499065399166,-1.547127465568769,0.41362765248893574,-1.0569386860543428,-0.07656112702549045,0.3047299233637357,26.98409334487889,-5.690611892195495,0.4901887795144266,3,0.22999954223632635,0.8100004196166974,1.3175001144409162,0.9999999999999982,-0.04500007629394709,3,0.026687609773601517,2.000014672007277,16.010000228881836,-2.043504221053854,16.004999160766598,3.4347934254391057,16.075000762939453,0.026687609773601517
4152,2011-03-25,15.800000190734865,16.040000915527347,15.75,16.040000915527347,1817150.0,-0.007849293469567753,1.4166669978026116,3.200017801965945,25.000010643683183,27.60833857778423,0.19141472321614827,0.777126719266251,1.1580768826558536,0.6645074766949666,13.882032337551447,0.2900009155273473,-0.5354284849033775,-0.6447499275207509,-1.6643603612550049,0.37486050621350486,-1.1545551443878797,-0.1349447106536239,0.35416235544827224,12.345705176206186,-18.846529487116406,0.5098052168671277,3,0.12499999999999822,0.9350004196166974,1.5050001144409162,1.137499809265135,-0.1700000762939471,4,0.02088601050936978,1.8235663715822767,15.925000190734865,2.000014672007277,16.010000228881836,-2.043504221053854,16.004999160766598,0.02088601050936978
4153,2011-03-28,15.880000114440918,15.9399995803833,15.760000228881836,15.800000190734865,1331640.0,0.005063286249386456,-1.2499940395298381,-0.33333200878966185,28.19383019314199,27.514278938876387,0.03078106298155525,0.6318617760495044,1.0693561649526018,0.5850127713363698,15.630000506588399,0.17999935150146484,-0.568525546199357,-0.502749967575074,-1.5000330941911635,0.4945331590410156,-1.0013915308831187,-0.0041084042670291865,0.20766297197661032,32.098739268238695,1.0656028482607312,0.4986415633080449,3,-0.0024995803833007812,0.8400001525878906,1.4375,1.1125001907348633,-0.15000057220458984,0,0.021725457464894626,1.4166669978026116,15.800000190734865,1.8235663715822767,15.925000190734865,2.000014672007277,16.010000228881836,0.021725457464894626
4154,2011-03-29,16.114999771118164,16.114999771118164,15.845000267028807,15.885000228881836,1149498.0,0.014798466938519939,1.3478264475146522,2.874997019764983,32.92182781916463,28.375583947863777,-0.19318009029771055,0.3539724745970787,0.820127146665083,0.35540273537750977,17.170625324354592,0.26999950408935725,-0.6082013139762985,-0.22900032997131348,-1.203256528089316,0.7452558681466908,-0.7161284290303165,0.25812776908768775,-0.5149993896484375,100.0,69.17592946001261,0.48712809905900173,3,-0.2199993133544922,0.3575000762939453,1.2900004386901855,1.010000228881836,-0.2849998474121094,1,0.020477811256162326,-1.2499940395298381,15.880000114440918,1.4166669978026116,15.800000190734865,1.8235663715822767,15.925000190734865,0.020477811256162326
4155,2011-03-30,16.495000839233402,16.645000457763672,16.21500015258789,16.319999694824222,1371987.0,0.023580581663816602,-1.2337664911246002,0.7608760552634635,44.02986561753177,29.4079079248706,-0.4960085131844316,-0.062301503033207695,0.43292040175770197,-0.016145947370656444,18.133872145685604,0.5300006866455078,-0.6036849836268274,0.17200074195862314,-0.7679344408672364,1.1119359247844844,-0.2979668494543084,0.6419683333715529,-0.8847004699707064,83.24027465806304,48.865958731800575,0.46996759141293026,3,-0.29750061035156605,-0.09250068664551137,0.8487496376037562,0.6499996185302699,-0.8000011444091815,2,-0.04637776647925451,1.3478264475146522,16.114999771118164,-1.2499940395298381,15.880000114440918,1.4166669978026116,15.800000190734865,-0.04637776647925451
4156,2011-03-31,16.5,16.575000762939453,16.469999313354492,16.5,931223.0,0.0003030712647620337,-2.499968211583699,0.0,45.14287665748481,31.957477320929303,-0.4687864480444546,-0.11161498955053162,0.42401005639588263,-0.013216527948344492,19.19527774459339,0.10500144958496094,-0.5588689567320184,0.20149989128112722,-0.689502691793141,1.0925024743553937,-0.24400140025600692,0.6470011828182614,-0.8483116271972655,83.79883982115686,45.36581384911172,0.4455012915371335,3,-0.30249977111816406,-0.11499977111816406,0.7537503242492676,0.6450004577636719,-0.5799999237060547,3,-0.030606067541873783,-1.2337664911246002,16.495000839233402,1.3478264475146522,16.114999771118164,-1.2499940395298381,15.880000114440918,-0.030606067541873783
4157,2011-04-01,16.639999389648438,16.725000381469727,16.489999771118164,16.559999465942386,961324.0,0.008484811493844724,-1.1363758528909427,100.0,54.63913795815628,34.60365437048317,-0.5515647671166484,-0.2930220287909293,0.2800337756785183,-0.14119932857580508,20.06515784592625,0.2350006103515625,-0.4705185324955501,0.35824933052062846,-0.49081386483135603,1.2073125258726112,-0.066282267155362,0.7827809281966207,-0.9485785334472663,91.19160845795335,46.31938022808522,0.4245315976759916,4,-0.4024991989135742,-0.25499916076660156,0.5750007629394531,0.5050010681152344,-0.3199996948242152,4,-0.04567303504111342,-2.499968211583699,16.5,-1.2337664911246002,16.495000839233402,1.3478264475146522,16.114999771118164,-0.04567303504111342
4158,2011-04-04,16.655000686645508,16.680000305175778,16.485000610351562,16.610000610351562,812397.0,0.0009015202852953319,3.1052864055255602,0.5625014901175655,69.07215025161719,39.05253773849317,-0.5315378579999894,-0.34666820433512413,0.2492198512536774,-0.14501266792346712,21.010887387009504,0.1949996948242152,-0.42002358280218033,0.38650059700012207,-0.4282006635578952,1.2012018575581394,-0.02085003327888657,0.7938512272791307,-0.9015650589282238,92.04549025897674,41.12492092827626,0.40735063027900886,4,-0.41750049591064453,-0.2700004577636719,0.5599994659423828,0.48999977111816406,-0.4350013732910156,0,-0.061543111975159936,-1.1363758528909427,16.639999389648438,-2.499968211583699,16.5,-1.2337664911246002,16.495000839233402,-0.061543111975159936
4159,2011-04-05,16.569999694824222,16.78499984741211,16.524999618530273,16.655000686645508,552702.0,-0.005103631841302914,-1.9714117557301827,-1.8889077268680599,75.28082422969578,44.45410911908698,-0.4000306922562622,-0.3007126185730442,0.31644976288224314,-0.04952376300138894,22.142935657151817,0.26000022888183594,-0.3327544022163522,0.31649966239929483,-0.4618055151460787,1.0948048399446666,-0.07265292637339016,0.7056522511719816,-0.758270181881791,62.28065478979061,5.32428832757757,0.38915258877268627,4,-0.3024997711181676,-0.18749904632568715,0.6450004577636683,0.5750007629394496,-0.3950004577636754,1,-0.05069403548934737,3.1052864055255602,16.655000686645508,-1.1363758528909427,16.639999389648438,-2.499968211583699,16.5,-0.05069403548934737
4160,2011-04-06,16.579999923706055,16.694999694824222,16.579999923706055,16.629999160766598,635824.0,0.0006035141258908805,-3.600061036087729,0.5882194547290303,70.27021105768559,49.394526047573464,-0.35835879668263004,-0.35780459934466435,0.29729367216884484,-0.04591752336038013,23.336161222486517,0.125,-0.27780248730809376,0.3447498798370354,-0.3805992794806592,1.07009903915473,-0.017924699821811885,0.7074244594958827,-0.6904087840060491,34.92076947762956,-24.375032844074667,0.36267457965884686,4,-0.3125,-0.23750019073486328,0.6200003623962402,0.5650005340576172,-0.4400005340576172,2,-0.045235223368587096,-1.9714117557301827,16.569999694824222,3.1052864055255602,16.655000686645508,-1.1363758528909427,16.639999389648438,-0.045235223368587096
4161,2011-04-07,16.450000762939453,16.680000305175778,16.430000305175778,16.579999923706055,715188.0,-0.007840721433341469,-1.941175150624253,2.60002288853303,67.75242316421352,54.14479410541017,-0.16322109354221936,-0.2704167710720853,0.4193390132789929,0.09435588620591062,24.368886235065474,0.25,-0.2106492554860182,0.23300070762634206,-0.4479382977115769,0.913939712964261,-0.10746879504261742,0.5734702102953015,-0.48877692662247973,5.633939029239831,-55.30369386065919,0.34046950266895937,4,-0.17750072479248047,-0.10750102996826172,0.7499995231628418,0.6949996948242188,-0.41500091552734375,3,-0.045896719337313985,-3.600061036087729,16.579999923706055,-1.9714117557301827,16.569999694824222,3.1052864055255602,16.655000686645508,-0.045896719337313985
4162,2011-04-08,16.389999389648438,16.565000534057614,16.319999694824222,16.565000534057614,795333.0,-0.003647499726941894,1.7999912807490162,1.3461713397009571,61.052544929615756,57.79576240946281,-0.01198770449042641,-0.2520869508616954,0.4750386444598469,0.16550460497887087,25.403623743558235,0.24500083923339133,-0.13621390687067247,0.19124932289123464,-0.4472183580731688,0.8297170038556381,-0.12798451759096707,0.5104831633734364,-0.3628734724438516,15.053692871850178,-42.51640241558496,0.3192338404822018,4,-0.07499933242797852,-0.047499656677246094,0.8025007247924805,0.7550010681152344,-0.3850002288818395,4,-0.02867598113831127,-1.941175150624253,16.450000762939453,-3.600061036087729,16.579999923706055,-1.9714117557301827,16.569999694824222,-0.02867598113831127
4163,2011-04-11,16.370000839233402,16.444999694824222,16.235000610351562,16.235000610351562,630023.0,-0.0012201678559955464,-2.1110922731319137,-0.7714248346067433,63.272769896393335,61.16808930693267,0.09479578367569275,-0.2483664257934315,0.4933157930760963,0.19648770519199132,25.574885599807207,0.2099990844726598,-0.0459475429424252,0.1735007762908971,-0.4620687238894945,0.8090702764712887,-0.14428397379930047,0.4912855263810929,-0.2822450076122145,24.545530208976988,-29.792510222143473,0.3177847500901958,4,0.129999160766598,-0.06500053405762074,0.6987490653991664,0.7749996185302699,-0.125,0,-0.0030544374982158784,1.7999912807490162,16.389999389648438,-1.941175150624253,16.450000762939453,-3.600061036087729,16.579999923706055,-0.0030544374982158784
4164,2011-04-12,16.274999618530273,16.5,16.225000381469727,16.299999237060547,515934.0,-0.005803372989171884,-3.4000610360875867,-0.18518204552197198,59.04433505233165,62.8363636885771,0.24013223746251455,-0.13176789214905327,0.5802981354628969,0.30346961136984874,24.203295019307163,0.27499961853027344,0.06287346905673985,0.06049957275390483,-0.5617536649288191,0.682752810436627,-0.25062704608745534,0.3716261915952668,-0.13146426564581049,10.638151086581498,-39.73887728768072,0.31112661884136145,4,0.23000049591064453,0.025000572204589844,0.7587504386901855,0.8700008392333984,-0.27499961853027344,1,-0.00337943511305272,-2.1110922731319137,16.370000839233402,1.7999912807490162,16.389999389648438,-1.941175150624253,16.450000762939453,-0.00337943511305272
4165,2011-04-13,16.430000305175778,16.569999694824222,16.270000457763672,16.329999923706055,645118.0,0.009523851937239147,-1.7272743035988636,-4.000076295109341,66.44948610402669,65.20376473819287,0.0837486502044662,-0.23917451610423157,0.4169801020732997,0.16546434909614405,22.327077829009035,0.2999992370605504,0.16940047927953827,0.1775002479553187,-0.3956307306858129,0.7506312265964485,-0.10906524136524709,0.4640657372758845,-0.23514779272910147,45.05493584181118,-7.939056074176271,0.2865654893205649,4,0.07499980926514027,-0.13000011444091442,0.5949997901916539,0.7150001525878942,-0.7150001525878871,2,-0.015520454253120208,-3.4000610360875867,16.274999618530273,-2.1110922731319137,16.370000839233402,1.7999912807490162,16.389999389648438,-0.015520454253120208
4166,2011-04-14,16.28499984741211,16.40999984741211,16.180000305175778,16.375,786503.0,-0.008825347234959646,1.8749970197649635,-0.8999980926586751,65.5948125129176,66.42106191094412,0.21796548893400924,-0.07394375156360056,0.5555141629805647,0.32694927669017915,20.463631418118656,0.25,0.25162050945508696,0.017249774932860618,-0.5413997734583518,0.5758993233240748,-0.26207499926274735,0.2965745491284686,0.5,26.92300168238236,-29.923359651664573,0.2793247741956071,4,0.19750022888183594,0.012500762939453125,0.7475004196166992,0.8600006103515625,-0.6800003051757812,3,-0.00890392748678559,-1.7272743035988636,16.430000305175778,-3.4000610360875867,16.274999618530273,-2.1110922731319137,16.370000839233402,-0.00890392748678559
4167,2011-04-15,16.229999542236328,16.344999313354492,16.139999389648438,16.305000305175778,943858.0,-0.003377359882783315,1.645181138019295,0.8333403975755126,61.43786327583262,65.57280780252361,0.23321636944807622,0.007012674288425558,0.5990846756765649,0.3982815811983862,18.76734193463269,0.2049999237060547,0.2753203141352394,-0.05400052070617534,-0.5865179402440042,0.4785168988316535,-0.320259230475088,0.2122581890627373,0.5429003143310531,20.930253189261904,-37.433544604004055,0.26625870976891414,4,0.2325000762939453,9.5367431640625e-07,0.8337507247924805,0.9150009155273438,-0.5149993896484375,4,-0.01201476896636744,1.8749970197649635,16.28499984741211,-1.7272743035988636,16.430000305175778,-3.4000610360875867,16.274999618530273,-0.01201476896636744
4168,2011-04-18,16.004999160766598,16.34000015258789,15.96500015258789,16.209999084472653,771777.0,-0.013863240161171797,-1.631597968157152,2.733304511469536,46.381569040806966,62.361779448202626,0.39819181321554353,0.23874014897704754,0.8046470205581002,0.637832716101844,17.516087268211127,0.375,0.28898601915106426,-0.275500822067265,-0.8146807246339627,0.26367908049943267,-0.5450907733506156,-0.00591087078391439,0.7425846771240252,6.611411312949808,-44.56541114554363,0.26958995128334906,4,0.3250007629394567,0.18750095367431996,1.0687513351440465,1.1400012969970739,-0.45499897003173295,0,0.0,1.645181138019295,16.229999542236328,1.8749970197649635,16.28499984741211,-1.7272743035988636,16.430000305175778,0.0
4169,2011-04-19,16.145000457763672,16.309999465942386,16.014999389648438,16.030000686645508,642845.0,0.008747347974891628,-3.0689002012549325,-0.5609747020348161,36.32815817824979,58.59044023937643,0.21407696290411948,0.11569702511818036,0.6406309084332591,0.5163777469305977,16.285735202070654,0.30500030517578836,0.26392207150436064,-0.14249958992004252,-0.670130939493955,0.3851317596538699,-0.4063152647070005,0.12131608486691547,0.5556283590087858,29.7521390694652,-16.65138212592975,0.2638156747869565,4,0.17749977111816406,0.047499656677246094,0.8062496185302734,1.0,-0.5700006484985369,1,0.00619389152272487,-1.631597968157152,16.004999160766598,1.645181138019295,16.229999542236328,1.8749970197649635,16.28499984741211,0.00619389152272487
4170,2011-04-20,16.469999313354492,16.489999771118164,16.204999923706055,16.270000457763672,599316.0,0.020129999775536644,1.3750009934116936,1.7391239447365365,49.062481001069294,56.51377999902707,-0.1432284008162732,-0.18242595319287602,0.2934479104371306,0.21248236783716834,14.395437502352786,0.3449993133544922,0.21028423293433818,0.15949931144714213,-0.3571896145446374,0.6761882374389199,-0.09884515154874762,0.4178437744430319,0.18649178356688978,96.19038622929617,52.26507529454068,0.25834446299588903,4,-0.2024993896484375,-0.2774991989135742,0.1737504005432129,0.38500070571899414,-0.9149990081787127,2,-0.028536692953799903,-3.0689002012549325,16.145000457763672,-1.631597968157152,16.004999160766598,1.645181138019295,16.229999542236328,-0.028536692953799903
4171,2011-04-21,16.350000381469727,16.584999084472653,16.270000457763672,16.579999923706055,581252.0,-0.00728590995067413,1.625011921035112,-1.1500042915589803,40.82283791075799,54.26603477470954,-0.04347849919952296,-0.03051927880308014,0.3866707191056129,0.3439201274760464,12.268160414618533,0.3149986267089808,0.14636090550194325,0.018250370025633345,-0.46559699327405113,0.5020977333253178,-0.22367331162421067,0.26017405167547736,0.2650012587916457,62.09691808846457,23.15284465770622,0.24192368164984246,4,-0.07500076293945312,-0.1400003433227539,0.2037496566772461,0.41499996185302734,-0.6450004577636719,3,-0.03883793358203913,1.3750009934116936,16.469999313354492,-3.0689002012549325,16.145000457763672,-1.631597968157152,16.004999160766598,-0.03883793358203913
4172,2011-04-26,16.129999160766598,16.424999237060547,16.055000305175778,16.299999237060547,1122088.0,-0.013455731839154383,-1.3125093132901104,0.7391322375731997,35.294105075994466,51.15729423910967,0.15171791675557245,0.22711663470722243,0.5675995149360524,0.5698060337709343,9.994276411364545,0.3699989318847692,0.09075231248725402,-0.2182507991790814,-0.6448690446573124,0.20836744629915138,-0.4315599219181969,-0.004941676439965903,0.4549999237060547,26.612789102252098,-5.382390781151361,0.21330912273911615,4,0.14500045776367543,0.13750076293945668,0.40500116348266957,0.6350011825561559,-0.6449995040893537,1,-0.03254802516092126,1.625011921035112,16.350000381469727,1.3750009934116936,16.469999313354492,-3.0689002012549325,16.145000457763672,-0.03254802516092126
4173,2011-04-27,16.225000381469727,16.254999160766598,15.880000114440918,16.110000610351562,1334135.0,0.005889722606694292,3.285768782221193,-0.6764689382804557,40.39001210287113,49.084591689169606,0.03797927522998634,0.16789528051807778,0.43640323431389305,0.48178069403924084,7.7912194004852875,0.37499904632568004,0.04689610228704311,-0.14049959182739258,-0.5116985416323914,0.2306993579776062,-0.326099066729892,0.04509988307510682,0.35999870300292613,48.93627958254731,19.913938344668374,0.18559947490249942,4,0.007499217987060547,0.042499542236328125,0.30749988555908203,0.5399999618530273,-0.9450006484985334,2,-0.031432987173565685,-1.3125093132901104,16.129999160766598,1.625011921035112,16.350000381469727,1.3750009934116936,16.469999313354492,-0.031432987173565685
4174,2011-04-28,16.444999694824222,16.549999237060547,16.21500015258789,16.420000076293945,1153965.0,0.01355927939488688,1.8510717735193618,0.21738841988293603,46.63341574716121,46.88280609396233,-0.17362845173202857,-0.027524867127510788,0.1786340415973946,0.272103261042556,5.934247967033067,0.33499908447265625,0.024973657013180883,0.06299972534180043,-0.2902173671534811,0.416216817837082,-0.11360882090584212,0.23960827158944298,-0.5649995803833043,80.1419015346748,49.72315439833511,0.1766085462476413,4,-0.2125000953674352,-0.17749977111816762,0.08750057220458629,0.3200006484985316,-1.0599994659423864,3,-0.05442380788678536,3.285768782221193,16.225000381469727,-1.3125093132901104,16.129999160766598,1.625011921035112,16.350000381469727,-0.05442380788678536
4175,2011-04-29,15.729999542236328,15.925000190734865,15.625,15.850000381469727,989310.0,-0.04347827095508727,1.2222198674748,-4.800106813152595,36.10038382570844,43.605647350939094,0.48235966015045406,0.6611207476144934,0.845971220269945,0.9904184787634023,6.588829712279167,0.8199996948242223,-0.018230828763812212,-0.6137503623962388,-1.0669715828988302,-0.16052914189364742,-0.8403609726475345,-0.3871397521449431,0.8199996948242188,10.937462747061529,-21.682135940626374,0.22661061025129559,4,0.375,0.47500038146972656,0.8012509346008301,1.0350008010864258,-0.3549995422363281,4,-0.00985376589204634,1.8510717735193618,16.444999694824222,3.285768782221193,16.225000381469727,-1.3125093132901104,16.129999160766598,-0.00985376589204634
4176,2011-05-02,15.994999885559082,16.045000076293945,15.80500030517578,15.80500030517578,658211.0,0.01684681189031223,-1.526318959589188,-1.583318763410966,42.93382667303135,41.54964328396118,0.1920979201491022,0.3756046759156604,0.5420132942685925,0.7299884695545487,7.134008232019331,0.3150005340576172,-0.04454154540554711,-0.32350001335144185,-0.7959307340008124,0.14893070729792868,-0.5597153736761271,-0.08728465302675659,0.5549993515014648,40.000020620002225,4.945362612625431,0.23621536032468568,5,0.1099996566772461,0.21000003814697266,0.5025005340576172,0.7700004577636719,-0.6649999618530273,0,-0.027508570398962706,1.2222198674748,15.729999542236328,1.8510717735193618,16.444999694824222,3.285768782221193,16.225000381469727,-0.027508570398962706
4177,2011-05-03,15.880000114440918,15.994999885559082,15.729999542236328,15.949999809265135,985053.0,-0.007189732537728255,2.3125074505877024,-0.3684202601026831,41.52249100693012,41.00974572464153,0.28187092361593,0.454026007117168,0.6163995649871232,0.8401543360469788,7.931390848415831,0.2650003433227539,-0.10336015663449416,-0.4004998207092285,-0.8861239825404077,0.08512434112195244,-0.6433119016248199,-0.15768773979363715,0.6514991378784174,27.56760267730109,-8.452193370032674,0.2428120809155901,5,0.22499942779541016,0.3249998092651367,0.565000057220459,0.8850002288818359,-0.6450004577636737,1,-0.01102016306509479,-1.526318959589188,15.994999885559082,1.2222198674748,15.729999542236328,1.8510717735193618,16.444999694824222,-0.01102016306509479
4178,2011-05-04,15.630000114440918,16.020000457763672,15.595000267028807,15.845000267028807,1147740.0,-0.0157430729344048,-1.9824590756381009,3.071444141689426,39.408885354677295,41.352048744244584,0.5286795992677291,0.6569820598905309,0.8292972248918531,1.0873303806179422,8.897988465304548,0.42500019073486506,-0.16062505001271887,-0.5992497920989983,-1.132475195480506,-0.06602438871749072,-0.8658624937897521,-0.3326370904082445,0.8833691528320315,3.6649094407869267,-34.09632012211041,0.2666127016907534,5,0.4599995613098109,0.559999942779541,0.7000002861022949,1.135000228881836,-0.36999988555908203,2,-0.009277060569545692,2.3125074505877024,15.880000114440918,-1.526318959589188,15.994999885559082,1.2222198674748,15.729999542236328,-0.009277060569545692
4179,2011-05-05,15.729999542236328,15.824999809265135,15.55500030517578,15.630000114440918,1110625.0,0.006397915998926917,-1.160004272477205,-0.4651132875570025,38.2943081941949,40.155585099036315,0.40635401541014815,0.5173500816787779,0.6964610053080129,0.9838622714983245,9.604424566376993,0.26999950408935547,-0.2069513275526944,-0.45725035667419434,-1.009456423584247,0.09495571023585825,-0.7333533901292206,-0.18114732321916804,0.7466349650268569,35.71414669464136,-1.0780270476254543,0.2761030334550261,5,0.3400001525878871,0.4400005340576172,0.5687508583068848,1.0350008010864258,-0.7949991226196289,3,-0.028607744587458406,-1.9824590756381009,15.630000114440918,2.3125074505877024,15.880000114440918,-1.526318959589188,15.994999885559082,-0.028607744587458406
4180,2011-05-06,15.829999923706055,15.895000457763672,15.574999809265135,15.800000190734865,1468553.0,0.0063573035206527795,2.9999880791307523,0.29999904632020885,42.27504794275242,40.31694176925792,0.23023416419038156,0.37764257223782494,0.579260622486693,0.8814185167317596,10.255142222401656,0.32000064849853693,-0.20726929611243605,-0.31974997520446635,-0.8614188931909617,0.22191894278203073,-0.5905844341977158,-0.0489155162112187,0.5913365314318852,56.122397343724,17.334897563396268,0.2708344589932485,5,0.22249984741210938,0.3400001525878906,0.35375022888183594,0.9350004196166992,-0.8649997711181641,4,-0.028111162158492076,-1.160004272477205,15.729999542236328,-1.9824590756381009,15.630000114440918,2.3125074505877024,15.880000114440918,-0.028111162158492076
4181,2011-05-09,15.69499969482422,15.8100004196167,15.59000015258789,15.760000228881836,1619187.0,-0.00852812568114203,1.6666551070421232,-2.1667037543313783,41.157031776097014,40.96837806926931,0.29340644939821026,0.47767026723341566,0.6944927971040737,1.0154009380389457,11.375800171911926,0.23999977111816406,-0.2070792964405186,-0.41700015068054164,-0.9755359461708526,0.14153564480976755,-0.6962680484256953,-0.13773225293538616,0.6743565913159895,30.1073857437023,-10.48705948600458,0.2792678977451549,5,0.35750007629394354,0.4750003814697248,0.6050004959106428,1.0700006484985334,-0.7049999237060565,0,-0.020388639760837157,2.9999880791307523,15.829999923706055,-1.160004272477205,15.729999542236328,-1.9824590756381009,15.630000114440918,-0.020388639760837157
4182,2011-05-10,15.920000076293945,15.925000190734865,15.630000114440918,15.654999732971193,1274315.0,0.01433580030867554,1.145450636186128,-4.076894861938522,48.595057163682654,41.88004974269282,0.03965522416748435,0.22730750342181594,0.45273724673436533,0.7889244166027325,12.01764426372842,0.2950000762939471,-0.24868046987973003,-0.16849980354309224,-0.7172506937453278,0.3802510866591451,-0.44287524864421,0.10587564155802554,0.4004948509883981,78.49454867634158,32.213435801630894,0.2743754451011183,5,0.13249969482421875,0.25,0.3712501525878906,0.8450002670288086,-1.0450000762939453,1,-0.037060310914598826,1.6666551070421232,15.69499969482422,2.9999880791307523,15.829999923706055,-1.160004272477205,15.729999542236328,-0.037060310914598826
4183,2011-05-11,16.319999694824222,16.639999389648438,15.890000343322756,15.970000267028807,3008419.0,0.025125604058627182,-1.9411769105770247,1.3207508466098112,52.66361103788806,42.550071441662475,-0.3860487473206664,-0.18617545488887188,0.028034590081102095,0.3900789701383012,12.245209876973098,0.7499990463256818,-0.25903670960232184,0.23399987220764373,-0.30978417569725636,0.777783920112542,-0.03789215174480631,0.5058918961600938,-0.7649993896484428,70.50691568281418,21.22062481858896,0.2718920239524492,5,-0.22249984741211293,-0.149999618530277,-0.008749485015872693,0.4450006484985316,-1.6749992370605504,2,-0.06648284671788807,1.145450636186128,15.920000076293945,1.6666551070421232,15.69499969482422,2.9999880791307523,15.829999923706055,-0.06648284671788807
4184,2011-05-12,16.219999313354492,16.375,16.135000228881836,16.225000381469727,2292162.0,-0.006127474469343586,-1.742866485013624,-0.014288789403843368,45.91503451302172,43.64058818469728,-0.3590824504850758,-0.09539792992147156,0.10907536570996257,0.4884283526412787,12.702105664891663,0.23999977111816406,-0.24169012889998243,0.1367495059967041,-0.40355525597114195,0.6770542679645501,-0.13340287498721892,0.4069018869806271,-0.6432990264892595,60.56335757965429,16.499187053377902,0.27015238098392264,5,-0.12249946594238281,-0.049999237060546875,0.09125089645385742,0.5450010299682617,-1.564999580383299,3,-0.05918613595021893,-1.9411769105770247,16.319999694824222,1.145450636186128,15.920000076293945,1.6666551070421232,15.69499969482422,-0.05918613595021893
4185,2011-05-13,16.174999237060547,16.450000762939453,16.120000839233402,16.260000228881836,1370821.0,-0.0027743574721914577,-2.3846530053309425,16.996567505720822,47.06866002002556,44.10001411214109,-0.27303328820371675,-0.0742903212154502,0.13339602812543205,0.5288644317498736,13.525633350754864,0.32999992370605113,-0.24426029667712612,0.10449948310851909,-0.4129018459950551,0.6219008122120915,-0.15420118144326622,0.36320014766030617,-0.5770329681396493,55.714239003673015,13.35561081853281,0.25870066455178653,5,-0.0774993896484375,-0.049999237060546875,0.15000104904174805,0.590001106262207,-1.5949993133544922,4,-0.07666144518898843,-1.742866485013624,16.219999313354492,-1.9411769105770247,16.319999694824222,1.145450636186128,15.920000076293945,-0.07666144518898843
4186,2011-05-16,16.139999389648438,16.21500015258789,15.949999809265135,16.145000457763672,937369.0,-0.0021638237442334063,2.6551656099550374,0.05883540895321441,50.178575442760206,45.06180127167776,-0.24060436203295943,-0.0534509878749958,0.14446558846819357,0.5603277956501245,13.877064353724405,0.2650003433227557,-0.2801221453031566,0.07674965858459615,-0.4319873317999381,0.5854866489691286,-0.17761883660767097,0.33111815377686327,-0.5211924583129885,50.49501397936474,5.890814181352567,0.25436849519226623,5,-0.042499542236328125,-0.022499084472659803,0.16500043869018555,0.6250009536743164,-1.3549995422363281,0,-0.07280045114587463,-2.3846530053309425,16.174999237060547,-1.742866485013624,16.219999313354492,-1.9411769105770247,16.319999694824222,-0.07280045114587463
4187,2011-05-17,16.03499984741211,16.209999084472653,16.024999618530273,16.059999465942386,1109201.0,-0.00650554809213133,-7.2221845462635645,4.998855835240985,46.619206936505655,45.862948114103126,-0.12438647900000355,0.03814640929186908,0.22430489824078848,0.661543556706782,14.103389531747116,0.18499946594237926,-0.22922343097772568,-0.01849989891052317,-0.521219786999815,0.48421998917876863,-0.26985984295517085,0.23286004513412273,-0.39576906691040037,19.333291795465655,-23.701650348163668,0.25135994404464596,5,0.0625,0.0625,0.27250003814697266,0.7300004959106445,-1.2349996566772443,1,-0.06516994613271532,2.6551656099550374,16.139999389648438,-2.3846530053309425,16.174999237060547,-1.742866485013624,16.219999313354492,-0.06516994613271532
4188,2011-05-18,16.004999160766598,16.149999618530273,15.93000030517578,16.079999923706055,866476.0,-0.0018709502295600755,1.0465037880804267,3.0000762951091993,41.60304593287143,46.23058564062274,-0.03978162279203801,0.07182984968086004,0.23005108783174322,0.6875475959494821,13.635416711049992,0.21999931335449396,-0.21713129112566065,-0.04850058555603454,-0.5512204736453263,0.45421930253325726,-0.2998605296006822,0.20285935848861136,-0.34575300808195486,14.42284414774564,-22.93027618111469,0.25135994404464596,5,0.1025004386901891,0.09250068664551137,0.3237507343292272,0.7600011825561559,-1.4799995422363246,2,-0.07060288784872848,-7.2221845462635645,16.03499984741211,2.6551656099550374,16.139999389648438,-2.3846530053309425,16.174999237060547,-0.07060288784872848
4189,2011-05-19,16.245000839233402,16.245000839233402,15.979999542236328,16.040000915527347,1067625.0,0.014995419622084505,1.5853794694777932,-2.733304511469277,62.00467900113729,48.42276686933217,-0.22243979895878496,-0.16895851513266535,-0.030304450945187966,0.4453034660051536,13.241676641581822,0.26500129699707387,-0.18345891267105685,0.18650107383728454,-0.3220065243069534,0.6950086719815225,-0.06775272523483267,0.4407548729094035,-0.5661396218094836,60.576972453509235,19.061125633414868,0.2542537990721186,5,-0.13000106811523793,-0.14750099182129262,0.15749931335448863,0.5199995040893519,-1.6850004196167028,3,-0.09849186203829297,1.0465037880804267,16.004999160766598,-7.2221845462635645,16.03499984741211,2.6551656099550374,16.139999389648438,-0.09849186203829297
4190,2011-05-20,16.0,16.34000015258789,15.975000381469727,16.204999923706055,1376300.0,-0.015081614439914293,-1.8627527245255922,-1.0,50.11764959315187,49.418391071227155,0.05499480448277083,0.0411347688506396,0.1886581371239835,0.686534597679298,13.71676392158232,0.36499977111816406,-0.12374753992281029,-0.034999799728392844,-0.505453168828403,0.43545356937161905,-0.2702264842783997,0.20022688482161222,-0.30191601913159083,17.073102652611567,-23.616860782123275,0.23522668455000553,5,0.13499975204467773,0.09749984741210938,0.4025001525878906,0.7650003433227539,-1.4449996948242205,4,-0.08406251668930043,1.5853794694777932,16.245000839233402,1.0465037880804267,16.004999160766598,-7.2221845462635645,16.03499984741211,-0.08406251668930043
4191,2011-05-23,15.71500015258789,15.90999984741211,15.710000038146973,15.854999542236328,1176989.0,-0.017812490463256836,-1.6666709052299633,0.6829241061044483,46.405234190115486,49.17507740749747,0.3834543985350436,0.29104481388075953,0.44796206059935884,0.9652708307981648,14.366635943795275,0.28999996185302734,-0.07092795607658786,-0.2882496356964097,-0.7548867453498538,0.17838747395703436,-0.52156819052313,-0.054931080869687676,0.9249992370605469,0.7936688147041414,-39.8395418663532,0.23331855482672192,5,0.45999956130981445,0.38249969482421875,0.6875,1.0500001907348633,-1.2100000381469727,0,-0.07222400368191717,-1.8627527245255922,16.0,1.5853794694777932,16.245000839233402,1.0465037880804267,16.004999160766598,-0.07222400368191717
4192,2011-05-24,15.604999542236328,15.720000267028807,15.515000343322756,15.720000267028807,1171070.0,-0.00699972060346743,2.56519359466614,0.8214373297002598,49.419941275000724,48.81466965606555,0.49626025610707813,0.3791355919052055,0.5323930555619683,1.0681449140823531,14.474639085953383,0.20499992370605113,-0.04097738868633982,-0.37200026512146067,-0.8668303875041552,0.12282985726123563,-0.6194153263128079,-0.12458520393011341,1.01639986038208,10.908996329797803,-32.9794084859456,0.24741506119134773,5,0.3775010108947754,0.4725003242492676,0.7850008010864258,1.1600008010864258,-0.625,1,-0.05254724247859255,-1.6666709052299633,15.71500015258789,-1.8627527245255922,16.0,1.5853794694777932,16.245000839233402,-0.05254724247859255
4193,2011-05-25,15.71500015258789,15.770000457763672,15.484999656677244,15.5,1112054.0,0.007049062068463119,-1.3265291823341003,-1.8695547612927055,49.653594529401296,49.23006521344105,0.3256622996275773,0.24134171881233257,0.4085346930496101,0.9516649277343667,13.97668674673384,0.28500080108642756,0.009268438927794165,-0.2364996433258053,-0.730080449966394,0.25708116331478337,-0.48329004664610054,0.010290759994488141,0.862143287658693,26.900627193868086,-17.277305723063566,0.24679040332029398,5,0.252500057220459,0.34749937057495117,0.6312499046325684,1.0500001907348633,-0.43500041961669744,2,-0.05822462316058885,2.56519359466614,15.604999542236328,-1.6666709052299633,15.71500015258789,-1.8627527245255922,16.0,-0.05822462316058885
4194,2011-05-26,15.550000190734865,15.774999618530273,15.529999732971193,15.774999618530273,685057.0,-0.010499520219594438,1.177782298911945,-1.046508223771749,43.72199121680491,48.85821312419432,0.4309468994165364,0.35400253676345983,0.5735928632332783,1.1057273275456279,14.590856612103586,0.24499988555908025,0.012586776432709001,-0.3567496299743631,-0.8234994530492568,0.11000019310053055,-0.5901245415118108,-0.12337471843691716,0.9616146224975584,7.602397234681109,-33.61615710289352,0.2333749115374467,5,0.3624997138977033,0.5124993324279767,0.7112498283386213,1.2150001525878888,-0.1700000762939471,3,-0.06591643470302444,-1.3265291823341003,15.71500015258789,2.56519359466614,15.604999542236328,-1.6666709052299633,15.71500015258789,-0.06591643470302444
4195,2011-05-27,15.574999809265135,15.739999771118164,15.520000457763672,15.550000190734865,1317649.0,0.0016076924902654888,-4.176510187595368,-0.111109698256664,47.16981895964204,48.523906848292306,0.3485395802476905,0.33391534721595484,0.5568414378947768,1.0696648031038638,13.664920113624843,0.2199993133544922,-0.03208946978918803,-0.32400002479553436,-0.8079376677248664,0.15993761813379948,-0.5659688462601995,-0.08203120333086744,0.8750180945739761,21.176496987512394,-20.561569471191,0.24196882146466658,5,0.3375000953674334,0.48749971389770685,0.682500362396242,1.190000534057619,-0.16499996185302557,4,-0.06516850093600901,1.177782298911945,15.550000190734865,-1.3265291823341003,15.71500015258789,2.56519359466614,15.604999542236328,-0.06516850093600901
4196,2011-05-30,15.55500030517578,15.6899995803833,15.529999732971193,15.56999969482422,274350.0,-0.001284077324832933,-3.9230317791017137,-0.5999847409783307,40.46999391442146,47.840660956949606,0.309363126105886,0.33651429951471634,0.5750330607430509,1.0794106655296272,13.103759011848549,0.1599998474121076,-0.04762798440389915,-0.32199954986572443,-0.8271038090580429,0.18310470932659229,-0.5745516794618819,-0.06944742026956519,0.8371165038336184,24.138157829831446,-12.415490652161804,0.2525521295961585,5,0.3574995994567889,0.5074992179870623,0.6749997138977069,1.2100000381469744,-0.26000022888183416,0,-0.06428800902480591,-4.176510187595368,15.574999809265135,1.177782298911945,15.550000190734865,-1.3265291823341003,15.71500015258789,-0.06428800902480591
4197,2011-05-31,15.704999923706055,15.800000190734865,15.595000267028807,15.649999618530273,925947.0,0.009643176829791766,-1.4848624966765591,-3.6668362156654593,31.53156971662466,46.7216080440333,0.12027888093300376,0.18206653125391092,0.42734913298305344,0.9235979857015515,12.191331940419534,0.24499988555908558,-0.06401350308815346,-0.16324992179870534,-0.6741650360980422,0.3476651925006333,-0.4187074789483738,0.0922076353509631,0.6326898561634131,69.84123620202097,36.02995552541215,0.25545755714966917,5,0.20749998092651367,0.3574995994567871,0.5374999046325684,1.0600004196166992,-0.43000030517578125,1,-0.07640877523684586,-3.9230317791017137,15.55500030517578,-4.176510187595368,15.574999809265135,1.177782298911945,15.550000190734865,-0.07640877523684586
4198,2011-06-01,15.484999656677244,15.720000267028807,15.46500015258789,15.645000457763672,988216.0,-0.014008294689433876,-1.5500035762820794,-2.9090893327785037,29.411805561863005,43.10017766189172,0.2891694224354868,0.41175777962152615,0.6416759331944295,1.1395604743939796,11.073245132062604,0.2550001144409162,-0.09812122827825576,-0.37600016593933283,-0.9049473273317954,0.15294699545312973,-0.6404737466355659,-0.11152658524310155,0.801528715800691,5.970000540889287,-23.44701556887191,0.26447358069623134,6,0.4175004959106463,0.5675001144409197,0.7862501144409197,1.2800006866455096,0.045000076293948865,2,-0.03261221347351828,-1.4848624966765591,15.704999923706055,-3.9230317791017137,15.55500030517578,-4.176510187595368,15.574999809265135,-0.03261221347351828
4199,2011-06-02,15.279999732971193,15.449999809265135,15.274999618530273,15.43000030517578,663052.0,-0.013238613383995346,-1.1874914318751901,0.9374988824184733,26.992330899546758,40.5306978070467,0.3831845651336909,0.612731337207812,0.8407600045910595,1.3400080857955938,10.01316405100793,0.21000003814697088,-0.12091307654790917,-0.5585000991821278,-1.1459574682299571,0.028957269865701463,-0.8522287837060443,-0.2647714146582132,0.9408063819155377,0.9524017126158885,-24.09975975632272,0.2937286845239147,6,0.3124999999999982,0.6774997711181623,0.9700000286102277,1.4850006103515607,0.10000038146972479,3,0.0,-1.5500035762820794,15.484999656677244,-1.4848624966765591,15.704999923706055,-3.9230317791017137,15.55500030517578,0.0
4200,2011-06-03,15.385000228881836,15.399999618530273,15.260000228881836,15.30500030517578,849326.0,0.006871760323664988,1.5454734615317924,-0.5333307902115486,31.265559301883172,38.84851170835422,0.2031338361011379,0.4982276124068097,0.7307805752086836,1.2291834159197563,9.180822327813628,0.1399993896484375,-0.12678628814425075,-0.43124961853027344,-1.0527829800322976,0.19028374297175255,-0.7420162992812855,-0.12048293777926133,0.7412252363692495,23.148149783392213,1.260044094845643,0.31076668075101266,6,0.14499998092651367,0.5649995803833008,0.864999532699585,1.380000114440918,-0.3000001907348633,4,-0.00032499930884177797,-1.1874914318751901,15.279999732971193,-1.5500035762820794,15.484999656677244,-1.4848624966765591,15.704999923706055,-0.00032499930884177797
4201,2011-06-06,15.375,15.449999809265135,15.3100004196167,15.404999732971193,474704.0,-0.000649998617683667,1.3333253860398235,-0.37499701976493294,32.812538805028694,37.00324476724622,0.17861655828647827,0.5091283416230326,0.7383232367861865,1.233880861941234,8.23063095157362,0.13999938964843572,-0.21551433506119544,-0.42524986267089915,-1.0757270163680666,0.22522729102626826,-0.7504884395194829,-0.10001128582231544,0.6472784368867757,21.296255415192668,-0.8772186382617839,0.32523857684858354,6,0.1550002098083496,0.5749998092651367,0.7799997329711914,1.390000343322754,-0.22000026702880682,0,0.0022764128398120587,1.5454734615317924,15.385000228881836,-1.1874914318751901,15.279999732971193,-1.5500035762820794,15.484999656677244,0.0022764128398120587
4202,2011-06-07,15.329999923706055,15.449999809265135,15.21500015258789,15.380000114440918,988090.0,-0.0029268342305005524,1.4736860597604038,1.6666878596177923,32.55818882029466,35.10375524401215,0.20171851088614368,0.5350953636751026,0.784321911380971,1.2705482307265257,7.792150418927644,0.23499965667724432,-0.26218402098903226,-0.44074993133544993,-1.1211851462369076,0.2396852835660077,-0.7809675387861787,-0.10053232388472111,0.600805128220129,22.772226744043394,-0.3658843040957791,0.34021760745072854,6,0.17750024795532227,0.5974998474121094,0.8249998092651367,1.4350004196166992,-0.314999580383299,1,-0.002283095080645503,1.3333253860398235,15.375,1.5454734615317924,15.385000228881836,-1.1874914318751901,15.279999732971193,-0.002283095080645503
4203,2011-06-08,15.234999656677244,15.279999732971193,15.154999732971193,15.239999771118164,977903.0,-0.0061970167972345,1.941175150624253,0.10000190734139242,21.787705925507822,32.666612433868025,0.24749732766168897,0.5740755404561337,0.876658423013021,1.3537845341915737,7.86795291886489,0.1750001907348615,-0.2833089044998367,-0.48150019645691167,-1.1504670389013274,0.18746664598750584,-0.8159836176791213,-0.1470167752347038,0.5955927093415792,27.11861119193007,8.356204432194353,0.3344834212222085,6,0.2425003051757848,0.6624999046325701,0.9200000762939471,1.5000009536743182,-0.29500007629394354,2,0.0026255308667169075,1.4736860597604038,15.329999923706055,1.3333253860398235,15.375,1.5454734615317924,15.385000228881836,0.0026255308667169075
4204,2011-06-09,15.260000228881836,15.265000343322756,15.145000457763672,15.19499969482422,907202.0,0.0016409959151941766,2.1999643965209272,-12.99980926949722,26.43315235812433,30.362538367032727,0.19783910578194508,0.49905337062610755,0.8416537829888284,1.3130541582687982,7.959171179809626,0.11999988555908381,-0.30672601712933556,-0.4084996700286858,-1.062958757370268,0.2459594173128945,-0.7357292136994769,-0.08127012635789477,0.46249731584936704,37.70492315870134,17.95516210988827,0.32722954367079055,6,0.21250009536743164,0.6324996948242188,0.8799996376037598,1.4725003242492676,-0.3600006103515625,3,0.017693283095654433,1.941175150624253,15.234999656677244,1.4736860597604038,15.329999923706055,1.3333253860398235,15.375,0.017693283095654433
4205,2011-06-10,14.9350004196167,15.244999885559082,14.9350004196167,15.244999885559082,1221558.0,-0.021297497011174782,1.0,-4.769183368056705,25.77642934020605,28.729920081008792,0.4721605939290203,0.7656475782459662,1.1404162915973686,1.6217116595270298,8.088607275952562,0.3249998092651367,-0.350278069703279,-0.6714995384216316,-1.3580782975000574,0.015079220656794234,-1.0147889179608445,-0.32821015888241867,0.6835476494603476,0.0,-21.232685576871795,0.3432893795392131,6,0.43249988555908203,0.8524994850158691,1.1849994659423828,1.7624998092651367,-0.15000057220458984,4,0.02979576045004495,2.1999643965209272,15.260000228881836,1.941175150624253,15.234999656677244,1.4736860597604038,15.329999923706055,0.02979576045004495
4206,2011-06-13,14.96500015258789,15.029999732971193,14.81999969482422,14.93000030517578,501071.0,0.0020086864498367607,1.545470308761086,-0.11290292809283839,29.084996652791588,28.458078629471785,0.39076072533644535,0.6778606474389814,1.0838257386349461,1.5770546985007314,8.87942174257714,0.21000003814697266,-0.36804207065630123,-0.5827498435974121,-1.2781442505037894,0.11264456330896522,-0.9304470470506008,-0.23505264014422345,0.5168383865970867,23.015941495875587,0.4576586401628191,0.3476972034531888,6,0.30499982833862305,0.7649993896484375,1.146249771118164,1.484999656677246,-0.05000019073486328,0,0.008018702595090188,1.0,14.9350004196167,2.1999643965209272,15.260000228881836,1.941175150624253,15.234999656677244,0.008018702595090188
4207,2011-06-14,14.989999771118164,15.09000015258789,14.979999542236328,15.045000076293945,653943.0,0.0016705391430249517,-1.93331977010325,-1.5714441416892935,24.913476311912888,27.958264268366218,0.2834837208723915,0.6013918045340922,1.027464263482237,1.536596075149248,9.608495075041207,0.125,-0.40009436539675036,-0.5055002212524418,-1.2037755701338817,0.1927751276289964,-0.8546378956931608,-0.15636254681172268,0.3594709991946612,36.95653526003133,14.330062723441479,0.3491376744407194,6,0.14499998092651367,0.7399997711181641,1.1212501525878906,1.390000343322754,0.07000064849853516,1,0.011007335848726374,1.545470308761086,14.96500015258789,1.0,14.9350004196167,2.1999643965209272,15.260000228881836,0.011007335848726374
4208,2011-06-15,14.875,15.274999618530273,14.864999771118164,15.024999618530273,1245896.0,-0.007671766035629912,-3.823525451873128,2.727250658898599,25.806436175921775,27.82649818796344,0.3384467079455362,0.6612994248738691,1.108635646415859,1.6294033220896615,10.380240076603503,0.4099998474121094,-0.4217912288906227,-0.5640000343322757,-1.2714983893733844,0.14349832070883117,-0.9177492118528292,-0.2102508568117223,-0.055000305175779474,12.087981186412625,-11.925096224721683,0.3537491775205535,6,0.25999975204467773,0.8549995422363281,1.2362499237060547,1.4875001907348633,0.42500019073486506,2,0.009411787786403725,-1.93331977010325,14.989999771118164,1.545470308761086,14.96500015258789,1.0,14.9350004196167,0.009411787786403725
4209,2011-06-16,14.645000457763672,14.869999885559082,14.635000228881836,14.845000267028807,1369954.0,-0.015462154099921244,-1.1363579222062794,1.3333354526149699,20.937509872022915,26.67893714020119,0.5240036335597065,0.8066418938321362,1.3041769728767374,1.8353282813131315,11.146577095863002,0.23999977111816406,-0.4493732314377681,-0.7139995574951179,-1.3992469734948436,-0.028752141495390404,-1.0566232654949808,-0.37137584949525504,0.6299991607666016,1.5625372529385118,-21.867117846250537,0.3426237079998635,6,0.39749956130981445,0.8975000381469727,1.4887495040893555,1.7174997329711914,0.7999992370605487,3,0.020143333110190786,-3.823525451873128,14.875,-1.93331977010325,14.989999771118164,1.545470308761086,14.96500015258789,0.020143333110190786
4210,2011-06-17,14.654999732971193,14.789999961853027,14.46500015258789,14.545000076293945,2194030.0,0.0006827773912578827,-1.407410416261943,-0.5499988079059814,21.698080954394726,25.44399737901964,0.44652046245815846,0.7280390244398856,1.2588028339921493,1.8054591182763264,11.830426935313396,0.3249998092651367,-0.45745631940079434,-0.6367502689361562,-1.3211190878597474,0.04761854998743509,-0.9789346783979518,-0.29456585947436054,0.6199998855590803,23.456753784676902,0.11189795314463069,0.34218440946179546,6,0.3025002479553205,0.8025007247924787,1.4787502288818342,1.70750045776367,0.6050004959106428,4,0.016717836234952266,-1.1363579222062794,14.645000457763672,-3.823525451873128,14.875,-1.93331977010325,14.989999771118164,0.016717836234952266
4211,2011-06-20,14.579999923706055,14.664999961853027,14.505000114440918,14.5600004196167,774799.0,-0.005117694345391333,-1.4615339471078017,0.1818142410029188,12.87127217057629,23.2565621957176,0.44353232485903327,0.7522140449203274,1.301017824874119,1.861388242275833,13.230821237481205,0.15999984741210938,-0.4448396295359647,-0.6550000667572018,-1.3786966358110142,0.06869650229661062,-1.0168483512841089,-0.2931517822302947,0.6625997161865236,14.197511968031872,-3.130954961631101,0.36184828452690654,6,0.29250001907348633,0.8225002288818359,1.53125,1.7800006866455078,0.8450002670288104,0,0.014060351493743184,-1.407410416261943,14.654999732971193,-1.1363579222062794,14.645000457763672,-3.823525451873128,14.875,0.014060351493743184
4212,2011-06-21,14.78499984741211,14.81999969482422,14.614999771118164,14.65999984741211,1060355.0,0.014060351493743184,1.1025666105872485,6.250154975919126,26.66665818955633,23.798668002834102,0.17108562797882954,0.5087140056493133,1.0668735674127259,1.6405514795719185,13.894519899546928,0.23999977111816584,-0.44618000557828275,-0.4090001583099365,-1.1373335008399685,0.3193331842200955,-0.7731668295749525,-0.04483348704492052,0.4264958129882821,39.50616121109653,19.884138469930345,0.364166671265016,6,0.08500003814697266,0.6175003051757812,1.322500228881836,1.5349998474121058,0.0950002670288086,1,0.008792703130373836,-1.4615339471078017,14.579999923706055,-1.407410416261943,14.654999732971193,-1.1363579222062794,14.645000457763672,0.008792703130373836
4213,2011-06-22,14.800000190734865,15.03499984741211,14.800000190734865,14.854999542236328,1013499.0,0.0010145649967916448,-7.5455428204821855,-0.43999481201170454,31.67939931597509,24.38158433148418,0.09822047372870557,0.44443587156368203,1.0229470142974488,1.6110777906199676,14.446720935455856,0.25,-0.4554127367399303,-0.34824981689452983,-1.0533684525880602,0.35686881879900056,-0.700809134741295,0.004309500952235368,0.38163564935302574,58.771967983295944,35.268674384462756,0.3525593178467651,6,0.06999969482421697,0.6024999618530256,1.2974996566772443,1.5199995040893501,-0.1999998092651385,2,0.017567582806154336,1.1025666105872485,14.78499984741211,-1.4615339471078017,14.579999923706055,-1.407410416261943,14.654999732971193,0.017567582806154336
4214,2011-06-23,14.524999618530273,14.770000457763672,14.524999618530273,14.704999923706055,854871.0,-0.01858111950408947,-1.7222269317170347,3.2727714102409546,20.945916339539295,23.84486066474343,0.28831645332633826,0.6732252956871445,1.2682920921073393,1.867304224661062,15.323099929392676,0.2750005722045916,-0.470771611757538,-0.5720003604888912,-1.3027058463610057,0.15870512538322323,-0.9373531034249485,-0.206647617552834,0.6279707940576174,10.526227730856233,-12.484064231905423,0.36535274293605724,6,0.3450002670288086,0.8775005340576172,1.5775001049041748,1.7950000762939418,-0.05499935150146662,3,0.05335632306770499,-7.5455428204821855,14.800000190734865,1.1025666105872485,14.78499984741211,-1.4615339471078017,14.579999923706055,0.05335632306770499
4215,2011-06-24,14.5600004196167,14.704999923706055,14.5600004196167,14.69499969482422,1097406.0,0.002409693769752197,-1.148152334395332,0.7499947018183458,22.923604039523497,23.16026148549142,0.2173886047317115,0.5884547997013474,1.1984341770338425,1.8125841942073535,16.21552061152976,0.18000030517578125,-0.46096526384915215,-0.4862495899200443,-1.2181603422707532,0.2456611624306646,-0.8522049660953996,-0.12029421374468896,0.5654511825711914,10.377421299336927,-12.318877536436961,0.3659553761753548,6,0.3099994659423828,0.8424997329711914,1.5462493896484375,1.7224998474121094,-0.37000083923339844,4,0.060782915501510715,-1.7222269317170347,14.524999618530273,-7.5455428204821855,14.800000190734865,1.1025666105872485,14.78499984741211,0.060782915501510715
4216,2011-06-27,14.55500030517578,14.654999732971193,14.489999771118164,14.55500030517578,988285.0,-0.00034341444346275285,-1.538440095073309,-0.0,23.54950382901842,23.008708987392037,0.1766955237646144,0.5425109893036062,1.1724749108572556,1.7994720287967159,17.224070797991953,0.16499996185302912,-0.47334811774670804,-0.44124970436096334,-1.1633872941672578,0.28088788544533116,-0.8023184992641106,-0.08018090945781609,0.5440332390281117,11.926701827204411,-10.315508442072215,0.3610687949031472,6,0.31499958038330256,0.6324996948242205,1.561249494552614,1.7224998474121112,-0.9300003051757795,0,0.04843695698552186,-1.148152334395332,14.5600004196167,-1.7222269317170347,14.524999618530273,-7.5455428204821855,14.800000190734865,0.04843695698552186
4217,2011-06-28,14.505000114440918,14.630000114440918,14.425000190734865,14.56999969482422,835801.0,-0.003435258652456419,1.2162103646120423,-100.0,24.29579214736573,22.84085965088581,0.1683694131748581,0.5249132773057887,1.1920694945265229,1.8288095651790996,18.75936340459237,0.2049999237060529,-0.4628874767150606,-0.43124990463256907,-1.103096199693466,0.24059639042832792,-0.7671730521630167,-0.09532675710212146,0.5686720940983339,13.114748972454176,-8.159064055233689,0.3359231475304482,6,0.22499990463256836,0.6075000762939471,1.6312496662139893,1.7725000381469727,-1.2100000381469727,1,0.06342640944745748,-1.538440095073309,14.55500030517578,-1.148152334395332,14.5600004196167,-1.7222269317170347,14.524999618530273,0.06342640944745748
4218,2011-06-29,14.979999542236328,14.979999542236328,14.574999809265135,14.574999809265135,1220052.0,0.03274728880026068,1.0000000000000089,-6.2308053464793085,42.51334634819029,25.238174814904408,-0.324269957806937,0.010688688720485118,0.6988106413109332,1.3331450688242192,19.440194650129612,0.47499942779541016,-0.45289396959017125,0.0689995288848877,-0.55204872928174,0.6900477870515154,-0.24152460019842614,0.37952365796820153,0.05475234523466099,100.0,77.46665673227439,0.3105241290833141,6,-0.2499995231628418,0.13250064849853693,1.0500006675720215,1.2750010490417516,-2.169999122619629,2,-0.0066755294293208145,1.2162103646120423,14.505000114440918,-1.538440095073309,14.55500030517578,-1.148152334395332,14.5600004196167,-0.0066755294293208145
4219,2011-06-30,15.279999732971193,15.324999809265135,14.954999923706055,15.0,1368833.0,0.020026715614310353,1.0000000000000095,0.6913578211941908,59.349578367246934,29.421674527443543,-0.5863879044684435,-0.3049462550793365,0.3791472330193173,1.0111404085034348,19.515863237152608,0.36999988555908025,-0.43247672794410263,0.36899971961975275,-0.2520485385468749,0.9900479777863804,0.058475590536438915,0.6795238487030666,-0.8549995422363281,94.99998940361459,66.74055098669044,0.3105241290833141,6,-0.4049997329711932,-0.16749954223632812,0.7350001335144025,0.8925004005432111,-2.3099994659423864,3,-0.044502576137757655,1.0000000000000089,14.979999542236328,1.2162103646120423,14.505000114440918,-1.538440095073309,14.55500030517578,-0.044502576137757655
4220,2011-07-01,15.380000114440918,15.404999732971193,15.21500015258789,15.279999732971193,884206.0,0.006544527697467384,1.5333341810459564,0.35714456013432333,60.835508358220956,34.751034103848504,-0.6400387616231757,-0.42724554030095874,0.24976294674847033,0.8887751381556406,19.629537293061244,0.18999958038330256,-0.40318509970355265,0.4692501068115238,-0.1509982476160303,1.089498461239078,0.15912592959774585,0.7793742840253017,-0.936999931335448,97.44901732574009,65.69556055828448,0.3101241772137771,7,-0.46500015258788885,-0.2674999237060529,0.6074995994567871,0.7549996376037598,-2.880000114440918,4,-0.05916773996364766,1.0000000000000095,15.279999732971193,1.0000000000000089,14.979999542236328,1.2162103646120423,14.505000114440918,-0.05916773996364766
4221,2011-07-04,15.40999984741211,15.4350004196167,15.19499969482422,15.350000381469727,608538.0,0.0019505677989575254,3.3636253294492673,0.5999923706345831,60.93750155220419,38.55890558858716,-0.6033726274464009,-0.47904986487234424,0.19399059212887693,0.8350007174979481,19.988352038395625,0.2400007247924787,-0.33689172390982236,0.49749984741210973,-0.1284351077085315,1.123434802532751,0.1845323698517891,0.8104673249724303,-0.928519682312011,97.52469638227035,63.6852643064233,0.312967477560321,7,-0.4799995422363281,-0.2974996566772443,0.5774998664855957,0.7249999046325684,-2.8050003051757812,0,-0.07916938865081757,1.5333341810459564,15.380000114440918,1.0000000000000095,15.279999732971193,1.0000000000000089,14.979999542236328,-0.07916938865081757
4222,2011-07-05,15.295000076293945,15.489999771118164,15.28499984741211,15.385000228881836,806612.0,-0.007462671788246444,-2.727250658898599,-1.5000158947134183,60.93750155220419,41.809805837057056,-0.45641874430703666,-0.38662932432297836,0.2884424405776045,0.9207650825961871,20.114686680972245,0.2049999237060547,-0.2711487421889984,0.38425006866455114,-0.23694793702637185,1.0054480743554741,0.07365106581908876,0.6948490715100135,-0.7563086959228507,78.68855705421981,40.35869963996373,0.31059900284546166,7,-0.33750009536743164,-0.18249988555908025,0.6924996376037598,0.8399996757507324,-3.0399999618530273,1,-0.10918601294303454,3.3636253294492673,15.40999984741211,1.5333341810459564,15.380000114440918,1.0000000000000095,15.279999732971193,-0.10918601294303454
4223,2011-07-06,15.274999618530273,15.345000267028807,15.1899995803833,15.345000267028807,841084.0,-0.0013076467907098266,3.4285500197546734,0.7777836646462737,68.42101740817118,47.084817066905046,-0.40449033246563104,-0.3831213506121198,0.2841762730947739,0.9123943997172432,19.934801537667603,0.15500068664550604,-0.18076279895344882,0.36224961280822754,-0.26358423349346793,0.988083459109923,0.0493326896573798,0.6751665359590753,-0.6602035668994137,59.81304412928618,16.137040230859,0.31291692315084746,7,-0.31749963760375977,-0.2024993896484375,0.7125000953674316,0.8600001335144043,-2.7849998474121094,2,-0.12962354119042785,-2.727250658898599,15.295000076293945,3.3636253294492673,15.40999984741211,1.5333341810459564,15.380000114440918,-0.12962354119042785
4224,2011-07-07,15.529999732971193,15.53499984741211,15.295000076293945,15.300000190734865,897421.0,0.016693952262465173,1.0000000000000295,-3.285677306848764,72.37849566432249,52.57980502521604,-0.5609265983089671,-0.6501923423453082,0.00028001126600862847,0.6285413851292514,19.910048057731935,0.26000022888183594,-0.12035951885995999,0.6037497520446795,-0.06387644919825064,1.2713759532876097,0.26993665142321355,0.9375628526661455,-0.845187383781349,98.55069258816003,50.155924530483645,0.33381310062146524,7,-0.5499997138977069,-0.5499997138977069,0.44750022888183416,0.5950002670288068,-2.545000076293949,3,-0.17514483967309802,3.4285500197546734,15.274999618530273,-2.727250658898599,15.295000076293945,3.3636253294492673,15.40999984741211,-0.17514483967309802
4225,2011-07-08,15.380000114440918,15.68000030517578,15.34000015258789,15.539999961853027,1421551.0,-0.009658700650961194,-1.8333373069800931,-0.6956528950292737,69.7044222734919,57.7081292968242,-0.3155625145954275,-0.4902821256891361,0.14209481627843346,0.748123739625381,19.376922217493426,0.34000015258788885,-0.07409110640443828,0.43150014877319265,-0.2663316683728052,1.1293319659191905,0.08258424020019461,0.7804160573461907,-0.6101690154288466,38.77556183984927,-13.36887848536444,0.34891590857299876,7,-0.3274998664855957,-0.3274998664855957,0.39499950408935547,0.6499996185302734,-2.2200002670288086,4,-0.15669699801557624,1.0000000000000295,15.529999732971193,3.4285500197546734,15.274999618530273,-2.727250658898599,15.295000076293945,-0.15669699801557624
4226,2011-07-11,15.085000038146973,15.354999542236328,14.920000076293945,15.295000076293945,952223.0,-0.019180759044140516,1.636368628062966,1.3125014901175405,57.075470212772636,61.350315748536076,0.06987204309147366,-0.19587354760215625,0.416770339110613,1.0139556030306736,17.994052163909476,0.46000003814697266,0.014563214397345092,0.13050007820129395,-0.569987560795969,0.8309877171985569,-0.21974374129733754,0.4807438976999254,-0.20594863439525568,21.710514758105653,-30.709349921184455,0.35024381949863137,7,0.04250001907348455,-0.03249979019165039,0.6549999713897705,0.9375,-2.1350002288818377,0,-0.17136228250646468,-1.8333373069800931,15.380000114440918,1.0000000000000295,15.529999732971193,3.4285500197546734,15.274999618530273,-0.17136228250646468
4227,2011-07-12,15.154999732971193,15.1850004196167,14.760000228881836,14.895000457763672,1246132.0,0.004640350987551001,1.6562458090569074,-1.2380915618003636,58.16090472294348,63.08893334573087,0.11373115615702645,-0.26654389662529354,0.33054779867810247,0.9151381466103441,16.897086838448484,0.4250001907348633,0.10664403548686785,0.1922497749328631,-0.5138622784772089,0.8983618283429351,-0.16080625177217378,0.5453058016379,0.5250005722045863,42.93472514486547,-8.323011544771518,0.3530560267050362,7,0.06500053405761541,-0.10249948501587092,0.58500027656555,0.8675003051757795,-2.154999732971193,1,-0.16826131545136813,1.636368628062966,15.085000038146973,-1.8333373069800931,15.380000114440918,1.0000000000000295,15.529999732971193,-0.16826131545136813
4228,2011-07-13,15.015000343322756,15.18000030517578,14.949999809265135,15.06999969482422,908320.0,-0.009237835177512754,-1.486486207838574,-0.21153655700603974,62.009821910667846,63.38451596166653,0.28968053386135395,-0.12176100566116865,0.46042253792029086,1.0288057359877225,16.607344368630134,0.23000049591064453,0.20064815659515212,0.0452503681182872,-0.6599741418122722,0.7504748780488466,-0.3073618868469925,0.3978626230835669,0.6465999603271442,27.717401445024038,-27.507335599225627,0.35261225496527937,7,0.2049999237060529,0.03749990463256658,0.7024996280670148,0.9849996566772443,-2.5150003433227557,2,-0.18381619485671363,1.6562458090569074,15.154999732971193,1.636368628062966,15.085000038146973,-1.8333373069800931,15.380000114440918,-0.18381619485671363
4229,2011-07-14,14.9399995803833,15.03499984741211,14.904999732971193,14.93000030517578,911947.0,-0.00499505569260994,-3.3333068425655634,-0.18180714743982007,59.13459554579055,63.19552564917427,0.3479734796579468,-0.024797882260759962,0.5209946130135208,1.0786872880333505,15.666952568624334,0.1300001144409162,0.30166994689516,-0.04450035095214844,-0.7332741290273432,0.6442734271230464,-0.38888723998974584,0.29988653808544896,0.7035687217712372,19.565145279830865,-39.625073658722094,0.344386889037597,7,0.2800006866455078,0.11250066757202148,0.7475001811981201,1.0300002098083496,-2.47499942779541,3,-0.16398928233452326,-1.486486207838574,15.015000343322756,1.6562458090569074,15.154999732971193,1.636368628062966,15.085000038146973,-0.16398928233452326
4230,2011-07-15,14.899999618530273,15.010000228881836,14.80500030517578,14.8149995803833,798679.0,-0.0026773736932059755,-2.9048129410802024,8.500619933236448,58.156013018670386,62.886471367670524,0.3494761543418665,0.03636227598927633,0.5425797912741785,1.1005849749112961,14.33474130366732,0.20499992370605646,0.3438067606987367,-0.0967503070831306,-0.7693748496381208,0.5758742354718596,-0.43306257836062656,0.23956196419436537,0.7258973221588096,23.52933633807874,-39.919319001432825,0.3363122712774954,7,0.32000064849853516,0.15250062942504883,0.7825005054473877,1.0650005340576172,-2.2549991607666016,4,-0.12852349066314428,-3.3333068425655634,14.9399995803833,-1.486486207838574,15.015000343322756,1.6562458090569074,15.154999732971193,-0.12852349066314428
4231,2011-07-18,14.78499984741211,14.829999923706055,14.649999618530273,14.8100004196167,982646.0,-0.007718105641771,4.538506683099315,-0.2941242468781205,56.42201413450748,62.384750543482,0.40956659191115463,0.17655990187415682,0.6418009251929178,1.196310655295914,13.08429922593076,0.25,0.32232979875861645,-0.22200007438659597,-0.8738103818771936,0.4298102331040017,-0.5479052281318939,0.10390507935870197,0.823579159040829,25.233649857662094,-42.7402735669335,0.32590515374529844,7,0.38000011444091797,0.2675004005432129,0.7925002574920654,1.075000286102295,-2.09999942779541,0,-0.10990869237543022,-2.9048129410802024,14.899999618530273,-3.3333068425655634,14.9399995803833,-1.486486207838574,15.015000343322756,-0.10990869237543022
4232,2011-07-19,14.914999961853027,14.949999809265135,14.725000381469727,14.8100004196167,858810.0,0.008792703130373836,1.5714332425068438,-4.199885561701316,48.2288943043037,60.141181309718945,0.24584842955374242,0.059867891257995964,0.4899539203770349,1.0479958926961714,12.330932860604774,0.22499942779540838,0.28951142535924035,-0.0984999656677239,-0.7435465447499148,0.546546613414467,-0.42102325520881934,0.22402332387337154,0.655235869083004,50.00000000000016,-13.347701962086617,0.32252328954109555,7,0.25,0.13750028610229492,0.5849997997283936,0.8874998092651367,-2.1149997711181623,1,-0.13174657442934135,4.538506683099315,14.78499984741211,-2.9048129410802024,14.899999618530273,-3.3333068425655634,14.9399995803833,-0.13174657442934135
4233,2011-07-20,15.0600004196167,15.130000114440918,14.9399995803833,15.0,842125.0,0.00972178733721285,-1.111102280855122,0.5714350590372389,43.45240257764494,56.927170966754765,0.07503369741602484,-0.06814932607056434,0.31144589853108506,0.8792704898672117,12.21353906557229,0.21500015258789062,0.25442160880654896,0.03350048065185618,-0.6038632221506894,0.6708641834544018,-0.28518137074941663,0.352182332053129,0.4734259628231019,85.41674531160282,24.99580251107342,0.31868185140127253,7,0.10499954223632812,-0.007500171661376953,0.3724992275238037,0.7424993515014648,-2.200000762939455,2,-0.13678621263073842,1.5714332425068438,14.914999961853027,4.538506683099315,14.78499984741211,-2.9048129410802024,14.899999618530273,-0.13678621263073842
4234,2011-07-21,15.300000190734865,15.369999885559082,14.94499969482422,15.09000015258789,606327.0,0.015936239338051328,1.4285764888923906,3.499976158308859,47.80219952966039,54.4935906618846,-0.22464648599013337,-0.2604652112914412,0.043260332662365286,0.6203729676683842,11.438755459400621,0.4250001907348615,0.23132358451630353,0.2347502231597911,-0.3675039368292605,0.8370043831488427,-0.06637685683473471,0.5358773031543169,0.1980891211485556,90.27782376899923,33.11384336684719,0.3011270799945257,7,-0.2900004386901873,-0.2474999427795428,0.13249945640563787,0.502499580383299,-2.654999732971193,3,-0.18300654613262324,-1.111102280855122,15.0600004196167,1.5714332425068438,14.914999961853027,4.538506683099315,14.78499984741211,-0.18300654613262324
4235,2011-07-22,15.44499969482422,15.53499984741211,15.300000190734865,15.385000228881836,779201.0,0.009477091652401626,-1.0434793425439266,0.28571169068260965,50.90438907162865,53.80791497953526,-0.4016991284874436,-0.353908347844035,-0.12737048039224597,0.45672782075757645,10.77992051564,0.23499965667724432,0.19871380750691614,0.3354997634887713,-0.23989838911462158,0.9108979160921642,0.04780068718707575,0.6231988397904669,-0.7950000762939471,89.83049386308062,36.21155549623708,0.2876990763016963,7,-0.3524999618530291,-0.39249944686889826,-0.1524994373321551,0.26500034332275213,-2.5649995803833026,4,-0.19294267407690258,1.4285764888923906,15.300000190734865,-1.111102280855122,15.0600004196167,1.5714332425068438,14.914999961853027,-0.19294267407690258
4236,2011-07-25,15.260000228881836,15.375,15.244999885559082,15.3149995803833,474922.0,-0.011977952062011354,-2.058824849375624,-0.9166640175477365,49.127185484737886,52.80416839751243,-0.21150762037573223,-0.11951138319406063,0.030447826880212858,0.6206190688793018,9.825500195359629,0.1999998092651385,0.12389214318285724,0.11525030136108327,-0.4003941438918641,0.6308947466140307,-0.1425719212653913,0.37307252398755786,-0.5923006057739251,66.04940742641986,14.957120919435951,0.2578222226264738,7,-0.16750049591064453,-0.20749998092651367,-0.052500009536743164,0.36499977111816406,-2.4300003051757812,0,-0.17136302306004458,-1.0434793425439266,15.44499969482422,1.4285764888923906,15.300000190734865,-1.111102280855122,15.0600004196167,-0.17136302306004458
4237,2011-07-26,15.425000190734865,15.46500015258789,15.199999809265135,15.380000114440918,795165.0,0.010812579251522125,3.240005493164091,-0.8181928525602445,53.48838756638578,51.857342359258865,-0.37345286618949025,-0.22351291677592933,-0.15699142932209575,0.435495558623348,8.727252575630242,0.2650003433227557,0.06436165626525359,0.23425025939941513,-0.1985895798988242,0.6670900986976545,0.017830339750295465,0.4506701790485348,-0.7399545631408699,81.51267104021007,30.221298382900883,0.21641991964911989,7,-0.33250045776367365,-0.3724999427795428,-0.28750014305114924,0.1549997329711914,-2.25,1,-0.1776336944724296,-2.058824849375624,15.260000228881836,-1.0434793425439266,15.44499969482422,1.4285764888923906,15.300000190734865,-0.1776336944724296
4238,2011-07-27,14.880000114440918,15.100000381469727,14.824999809265135,15.100000381469727,1297035.0,-0.03533225734553347,1.5000021674390136,-4.88888653414129,36.68032818922163,49.36242376408454,0.16805651024267654,0.33055927601511215,0.35974091424893473,0.9578768374726785,8.63236060973806,0.6000003814697301,0.04220730803123551,-0.30574984550476003,-0.7509733325464225,0.13947364153690245,-0.5283615890255913,-0.08313810198392879,-0.17795540245056074,7.746521439537954,-36.01501663874183,0.22261174352083135,7,0.21249961853027344,0.1725001335144043,0.25624990463256836,0.6925001144409162,-1.8950004577636737,2,-0.13978494003420272,3.240005493164091,15.425000190734865,-2.058824849375624,15.260000228881836,-1.0434793425439266,15.44499969482422,-0.13978494003420272
4239,2011-07-28,14.600000381469727,14.880000114440918,14.489999771118164,14.755000114440918,1712941.0,-0.018817186210869363,-1.0799965413499417,0.7045433856264115,34.824900485706266,46.77007792708853,0.441146739204628,0.5871042535842665,0.5998993185494932,1.2141983029667003,8.953822491082015,0.3900003433227539,0.0022434527906334267,-0.5517496109008793,-1.0652850084983836,-0.03821421330337493,-0.8085173096996314,-0.2949819121021271,0.9349994659423828,10.526373427806403,-32.46689348801245,0.25676769879875194,7,0.41249942779541016,0.4524998664855957,0.5362496376037598,0.9524993896484375,-1.890000343322754,3,-0.11917812872120781,1.5000021674390136,14.880000114440918,3.240005493164091,15.425000190734865,-2.058824849375624,15.260000228881836,-0.11917812872120781
4240,2011-07-29,14.470000267028807,14.479999542236328,14.28499984741211,14.479999542236328,1168359.0,-0.008904117194812877,38.00276585598474,0.0645115640901123,37.21413548288861,44.635869188019754,0.5629356647194257,0.6803139729111365,0.695624367466273,1.318326301277656,9.229164595832522,0.3150005340576172,-0.04192714812723608,-0.6362497329711925,-1.2209571191587614,-0.05154234678362357,-0.9286034260649778,-0.34389603987740713,1.0440995788574234,15.67799760773269,-28.76781981488375,0.29235369309378473,7,0.43999958038330256,0.5124998092651385,0.6662497520446795,1.0824995040893572,-2.265000343322752,4,-0.12612299762174572,-1.0799965413499417,14.600000381469727,1.5000021674390136,14.880000114440918,3.240005493164091,15.425000190734865,-0.12612299762174572
4241,2011-08-01,14.1899995803833,14.635000228881836,14.149999618530273,14.625,911038.0,-0.01935042719270108,1.1318667038354402,43.50319504052637,31.54875263764825,42.78252011394693,0.8377590052076886,0.9109329765690539,0.946577481137453,1.5726397385608273,9.265718304562702,0.4850006103515625,-0.08353015694679478,-0.8552504062652595,-1.5506145720485467,-0.1598862404819723,-1.202932489156904,-0.507568323373615,1.274936265563964,3.0418209587795295,-39.876887168867505,0.3476820828916438,8,0.6525001525878906,0.7250003814697266,0.9462504386901855,1.3625001907348633,-2.0850000381469727,0,-0.09231849927278135,38.00276585598474,14.470000267028807,-1.0799965413499417,14.600000381469727,1.5000021674390136,14.880000114440918,-0.09231849927278135
4242,2011-08-02,13.625,14.239999771118164,13.625,14.145000457763672,1475333.0,-0.039816743981048064,-1.3653816527894949,1.1954021980527525,27.13815196110268,40.969825600997794,1.3416136282456144,1.4170587870569484,1.4789114370263619,2.1093638934068437,9.522104156047698,0.6149997711181641,-0.1376400628992549,-1.3367499828338616,-2.267178711298122,-0.4063212543696011,-1.8019643470659918,-0.8715356186017313,1.7610396723022461,0.0,-42.98921213738993,0.4652143642321299,8,0.9549999237060547,1.0275001525878906,1.403749942779541,1.927499771118164,-1.125,1,-0.05834862945276664,1.1318667038354402,14.1899995803833,38.00276585598474,14.470000267028807,-1.0799965413499417,14.600000381469727,-0.05834862945276664
4243,2011-08-03,13.295000076293945,13.545000076293945,13.239999771118164,13.4399995803833,1637825.0,-0.02422017788668296,-1.3921581827089575,0.27884495470050985,25.037937145465392,38.440463113865015,1.5588485881106298,1.67710234004889,1.768191422880884,2.4143112029604765,10.365812233598612,0.38500022888183594,-0.1921122692857864,-1.5677499294280999,-2.7461497093611484,-0.3893501494950531,-2.156949819394624,-0.9785500394615756,1.9501564222241203,3.3536764427955443,-40.83882158788318,0.5891998899665235,8,1.0924997329711914,1.1649999618530273,1.6262500286102295,2.237499713897705,-0.7449998855590803,2,-0.009025940945502464,-1.3653816527894949,13.625,1.1318667038354402,14.1899995803833,38.00276585598474,14.470000267028807,-0.009025940945502464
4244,2011-08-04,12.8100004196167,13.414999961853027,12.744999885559082,13.414999961853027,2012972.0,-0.036479853621215086,1.214877961121585,4.172424906112087,22.05882540436191,35.235400484168714,1.847814886003352,2.0531440252078443,2.211315102165452,2.8791672466437426,10.928186253556886,0.6700000762939453,-0.2531857023340791,-1.9167496204376224,-3.36731122114735,-0.4661880197278929,-2.642030420792487,-1.1914688200827577,2.2346404061613754,3.439181071435239,-41.57561910256707,0.7252808003548644,8,1.294999599456787,1.4024996757507324,2.1112496852874756,2.722499370574951,-0.40500068664550604,3,0.013661142180179775,-1.3921581827089575,13.295000076293945,-1.3653816527894949,13.625,1.1318667038354402,14.1899995803833,0.013661142180179775
4245,2011-08-05,12.970000267028807,13.239999771118164,12.5,12.510000228881836,2708597.0,0.012490229677673659,-2.083329194126167,-0.7603312168578191,26.02377660682832,32.66835505328987,1.4525689078025046,1.795385986607437,2.0096291618977986,2.7036616252169825,11.22620974520983,0.7399997711181641,-0.3202531246799989,-1.636249780654909,-3.2495916336856236,-0.022907927624194357,-2.4429207071702663,-0.8295788541395517,1.7986836459229885,22.01406166944348,-24.449421624410817,0.8066709265153575,8,1.0124998092651385,1.1199998855590838,2.023749828338625,2.5624995231628436,-0.8299999237060511,4,-0.02004627783569013,1.214877961121585,12.8100004196167,-1.3921581827089575,13.295000076293945,-1.3653816527894949,13.625,-0.02004627783569013
4246,2011-08-08,12.5,13.074999809265135,12.479999542236328,12.78499984741211,2363153.0,-0.03623749092924844,-2.661531509325435,-0.6195648342991037,20.727266421986556,29.028230481689956,1.664981676210564,2.173216851918774,2.432267157408173,3.150315864350066,12.98594566449415,0.5950002670288068,-0.4373313966948764,-1.977000045776368,-3.825847091350358,-0.12815300020237963,-2.901423568563363,-1.0525765229893729,1.951068165138544,1.1363894978797004,-43.025812112708415,0.9244235227869942,8,1.2899999618530273,1.5799999237060547,2.513750076293947,3.0324997901916504,-0.2700004577636719,0,-0.023600006103515647,-2.083329194126167,12.970000267028807,1.214877961121585,12.8100004196167,-1.3921581827089575,13.295000076293945,-0.023600006103515647
4247,2011-08-09,12.604999542236328,12.835000038146973,11.920000076293945,12.494999885559082,3270201.0,0.00839996337890625,2.2105225292752584,-0.3859639142830373,19.951015902905894,27.16941800543265,1.2492722357320574,1.968298164369859,2.275313264201616,3.023541381056308,14.874945610604657,0.9149999618530273,-0.586185126412154,-1.7445004940032955,-3.7421936584168733,0.2531926704102805,-2.7433470762100836,-0.7456539117965075,1.5306976432378612,42.153813288762024,3.0774308095959313,0.998846582206788,8,0.7950005531311035,1.1950006484985352,2.416250705718994,2.9275002479553223,-0.11499977111816406,1,-0.03966680032987069,-2.661531509325435,12.5,-2.083329194126167,12.970000267028807,1.214877961121585,12.8100004196167,-0.03966680032987069
4248,2011-08-10,12.255000114440918,12.829999923706055,12.1850004196167,12.80500030517578,2209483.0,-0.02776671483585902,1.1500003973646775,-5.000017339587128,13.70677375104971,24.8229594793597,1.327341310690251,2.214459950076556,2.5753124821770594,3.3467951429653056,16.866029461058822,0.6449995040893555,-0.7436087709745536,-1.956499910354614,-4.133864546376973,0.22086472566774518,-3.0451822283657926,-0.8678175923434353,1.481871591380827,22.40803102280462,-9.77070431234506,1.0886823180111795,8,1.0225000381469727,1.5450000762939453,2.7799999713897705,3.2774996757507324,0.34999942779541016,2,0.019991830540285527,2.2105225292752584,12.604999542236328,-2.661531509325435,12.5,-2.083329194126167,12.970000267028807,0.019991830540285527
4249,2011-08-11,12.489999771118164,12.614999771118164,12.125,12.579999923706055,2606572.0,0.01917581839924498,5.125002980235081,0.16363658432125341,15.51923752310742,22.412415261606235,0.8510603997043535,1.8830461368878506,2.298621207575369,3.087262530651145,18.85128299068452,0.48999977111816406,-0.9396880147182856,-1.599000263214112,-3.87713806086256,0.679137534434334,-2.738069162038336,-0.45993136438988813,0.919835041388577,43.18180504580528,17.539855853744285,1.1390688988242232,8,0.7875003814697266,1.3100004196166992,2.5250003337860107,3.0425000190734863,0.10500049591064275,3,0.004803876758704639,1.1500003973646775,12.255000114440918,2.2105225292752584,12.604999542236328,-2.661531509325435,12.5,0.004803876758704639
4250,2011-08-12,12.984999656677244,13.010000228881836,12.31999969482422,12.539999961853027,1949056.0,0.03963169692794688,1.7878762190634285,-4.944432670707394,25.244816274940533,21.71197788797205,0.13774629770912483,1.304084339144799,1.7634370574609353,2.5702791734321213,20.220619910581362,0.6900005340576154,-1.0521227607973138,-1.00825037956238,-3.3037753824505547,1.2872746233257963,-2.1560128810064683,0.13951212188170814,0.15666490331119398,92.20777719520602,68.71619266077079,1.1477625014440882,8,0.09500026702881037,0.815000534057619,1.995000362396242,2.547500133514406,-0.694999694824217,4,-0.0446669186785692,5.125002980235081,12.489999771118164,1.1500003973646775,12.255000114440918,2.2105225292752584,12.604999542236328,-0.0446669186785692
4251,2011-08-15,13.15999984741211,13.19499969482422,12.90999984741211,13.100000381469727,1680722.0,0.013477103993982498,3.3846413427820137,0.13483035300975588,25.40715485832493,21.519644876552295,-0.22207818524390355,1.055201939321396,1.5497799937811738,2.3754471563135375,21.042504578694732,0.28499984741211115,-1.1452240749218277,-0.7520001888275143,-3.0445613077231677,1.5405609300681373,-1.89828074827534,0.3942803706203115,-1.239999771118164,97.254913107154,77.7523408141312,1.146280559447826,8,-0.42749977111816406,0.567500114440918,1.892500400543213,2.372499942779541,-0.5900001525878888,0,-0.07750756199970132,1.7878762190634285,12.984999656677244,5.125002980235081,12.489999771118164,1.1500003973646775,12.255000114440918,-0.07750756199970132
4252,2011-08-16,12.949999809265135,13.154999732971193,12.890000343322756,13.074999809265135,1960349.0,-0.015957449892240683,-1.1632697547684552,-2.0833518771656547,27.400457138466834,21.782147097996898,-0.13175123381375364,1.1704506439547888,1.7193366281225817,2.5661887850715743,22.35005096420741,0.2699995040893537,-1.2572277371301581,-0.8637502193450945,-3.143713173999254,1.4162127353090632,-2.0037316966721743,0.2762312579819852,-1.0044997406005844,77.10280790319906,53.79519689538601,1.1399814773270789,8,-0.2824997901916486,0.7775001525878924,2.1400003433227557,2.5824999809265154,-0.4749994277954084,1,-0.05559847703732623,3.3846413427820137,13.15999984741211,1.7878762190634285,12.984999656677244,5.125002980235081,12.489999771118164,-0.05559847703732623
4253,2011-08-17,13.0,13.085000038146973,12.75,12.899999618530273,781155.0,0.0038610186464320684,1.4814775569024712,-0.8000030517578125,30.198010219425413,22.686500966337288,-0.2547919168217021,1.009990123548505,1.6317027959046904,2.4957480477623033,24.40601465283412,0.33500003814697266,-1.338113056794663,-0.7107500076293949,-2.939200807240571,1.517700791981781,-1.8249754074349838,0.403475392176194,-1.0295099388122555,81.77572425791625,54.50290109419164,1.114225399805588,8,-0.4200000762939453,0.7274999618530273,2.1362502574920654,2.5324997901916504,-1.2700004577636719,2,-0.03923078683706427,-1.1632697547684552,12.949999809265135,3.3846413427820137,13.15999984741211,1.7878762190634285,12.984999656677244,-0.03923078683706427
4254,2011-08-18,12.5,12.949999809265135,12.28499984741211,12.800000190734865,1512314.0,-0.038461538461538436,1.2166686534900613,-2.9999904632932335,27.66439046247595,22.86879139474258,0.21971555581456848,1.359149945993435,2.086677220100185,2.968440234646126,26.3732964037467,0.7150001525878906,-1.3718819873747083,-1.0707499980926514,-3.2295345475890223,1.0880345514037195,-2.150142272840837,0.008642276655534076,-0.505019746139526,23.626394355923843,-4.901879528528525,1.0793922747481852,8,0.05749988555908203,1.2274999618530273,2.6362502574920654,3.0324997901916504,-0.75,3,0.00839996337890625,1.4814775569024712,13.0,-1.1632697547684552,12.949999809265135,3.3846413427820137,13.15999984741211,0.00839996337890625
4255,2011-08-19,12.46500015258789,12.664999961853027,12.03499984741211,12.399999618530273,1459722.0,-0.00279998779296875,1.7096770224041609,-0.21666830910472162,29.291713882917136,23.82039666817931,0.19617805785545173,1.222106820454588,2.085793778795715,2.969583978655299,28.095439894713003,0.630000114440918,-1.3719206617924034,-0.9567498683929436,-2.9778239395106176,1.0643242027247304,-1.9672869039517806,0.05378716716589338,-0.4460195099081421,37.06899670160178,5.097224012063691,1.0105370355588372,8,0.0924997329711914,1.2624998092651367,2.671250104904175,3.0674996376037598,-0.2700004577636701,4,0.010429210818254653,1.2166686534900613,12.5,1.4814775569024712,13.0,-1.1632697547684552,12.949999809265135,0.010429210818254653
4256,2011-08-22,12.645000457763672,12.93000030517578,12.385000228881836,12.385000228881836,1228568.0,0.014440457518840155,-3.1923045886366,3.9999706564159747,37.037038905887954,25.71884366851065,0.04348166123357977,0.8813391296558777,1.8702948394710148,2.756350726878024,29.833674816592527,0.5450000762939435,-1.3050211698961913,-0.6459995746612552,-2.49758676131451,1.2055876119919997,-1.5717931679878827,0.27979401866537223,-0.6100006103515625,54.464345775094536,17.686276188525696,0.9257935933266271,8,-0.030000686645507812,1.0824995040893555,2.4912497997283936,2.8874993324279785,-0.015000343322753906,0,-0.028074375884477254,1.7096770224041609,12.46500015258789,1.2166686534900613,12.5,1.4814775569024712,13.0,-0.028074375884477254
4257,2011-08-23,12.6850004196167,12.890000343322756,12.510000228881836,12.744999885559082,1077649.0,0.0031633025231303513,1.171426858709205,-0.23076697355390088,41.260746943117546,28.780396245407076,0.017906265463697224,0.6593451945228228,1.7937232058543522,2.6807776377371297,31.415877453731184,0.38000011444091975,-1.2654325825845127,-0.46899962425231934,-2.039965179787414,1.1019659312827752,-1.2544824020198675,0.3164831535152288,-0.6500005722045898,61.90480515528994,20.035467806080938,0.7854827777675474,8,-0.07000064849853516,1.0424995422363281,2.4237496852874756,2.847499370574951,-0.21000003814697266,1,-0.009065882616340781,-3.1923045886366,12.645000457763672,1.7096770224041609,12.46500015258789,1.2166686534900613,12.5,-0.009065882616340781
4258,2011-08-24,12.800000190734865,12.9399995803833,12.614999771118164,12.864999771118164,1378282.0,0.009065807435080897,2.0232653043119546,1.0833359824522069,49.839739866901276,32.5937853947175,-0.013024965197455884,0.40109140391022,1.6464413952604442,2.5302727840356543,33.99932676818427,0.3249998092651367,-1.1478094921987338,-0.2499998569488504,-1.5996665103347034,1.0996667964370026,-0.9248331836417769,0.4248334697440761,-0.7418003463745126,83.60659838427796,35.35279087644394,0.6748333266929266,8,-0.185000419616701,0.9274997711181623,2.3087499141693097,2.7324995994567853,-0.35500049591064453,2,-0.025390609720489343,1.171426858709205,12.6850004196167,-3.1923045886366,12.645000457763672,1.7096770224041609,12.46500015258789,-0.025390609720489343
4259,2011-08-25,12.859999656677244,13.045000076293945,12.755000114440918,12.96500015258789,1604470.0,0.004687458206899864,1.1886761218254382,1.6154026732397975,48.17879696769316,35.14200547169002,-0.016785700168687967,0.21507886943629728,1.5616062102517354,2.436113898344484,35.73448870257982,0.28999996185302734,-1.0280819492452018,-0.10300035476684677,-1.2394601713835023,1.0334594618498087,-0.6712302630751736,0.4652295535414801,-0.7790638153076141,81.6831309215134,28.866351890311783,0.5682299083083274,8,-0.24499988555908025,0.867500305175783,2.2487504482269305,2.672500133514406,-0.6349992752075178,3,-0.0878693736087458,2.0232653043119546,12.800000190734865,1.171426858709205,12.6850004196167,-3.1923045886366,12.645000457763672,-0.0878693736087458
4260,2011-08-26,12.645000457763672,12.880000114440918,12.390000343322756,12.835000038146973,1547625.0,-0.01671844515189702,2.500001702991462,1.8095112669276086,52.62207214820078,38.16588517056511,0.1619427080737399,0.3018177247852858,1.7484369660518482,2.6151969993383233,37.27557075376231,0.4899997711181623,-0.8425692262416433,-0.22674956321716344,-1.1209839697694068,0.66748484333508,-0.6738667664932851,0.22036764005895826,-0.5417833393249492,39.39398318064908,-19.13548981920372,0.4471172032761218,8,-0.050000667572021484,1.0824995040893555,2.386249542236328,2.8874993324279785,-0.6450004577636719,4,-0.0707789976562766,1.1886761218254382,12.859999656677244,2.0232653043119546,12.800000190734865,1.171426858709205,12.6850004196167,-0.0707789976562766
4261,2011-08-29,12.880000114440918,12.975000381469727,12.744999885559082,12.850000381469727,806910.0,0.01858439289600522,1.0909110613081794,-0.15789368013692787,54.74958204653079,41.20467682701667,-0.13069584845693427,-0.03832056135470907,1.4898366484604377,2.347358844894668,39.28052626036099,0.3299999237060547,-0.6645227165567889,0.07375006675720286,-0.5710417493366862,0.7185418828510919,-0.24864584128974165,0.39614597480414737,-0.7549473444744859,74.8091558595666,13.621342977323913,0.32239590804694435,8,-0.32000017166137695,0.8125,2.192499876022339,2.5575003623962402,-1.1050004959106445,0,-0.05318326192005873,2.500001702991462,12.645000457763672,1.1886761218254382,12.859999656677244,2.0232653043119546,12.800000190734865,-0.05318326192005873
4262,2011-08-30,12.829999923706055,13.010000228881836,12.69499969482422,12.920000076293945,1108155.0,-0.003882002351754954,1.3333333333333202,-3.0000317894268367,61.079001401295756,44.635898069446704,-0.1112017856784071,-0.05368609309645933,1.5085598058279324,2.36485445712896,40.33248898453199,0.3150005340576154,-0.5605887492756452,0.06349987983703542,-0.4542797166609791,0.58127947633505,-0.19538991841197095,0.3223896780860418,-0.6835482152424674,67.17553584142492,1.0376309582411665,0.25888979824900693,8,-0.28999996185302734,0.8625001907348633,2.242500066757202,2.6075005531311035,-1.0450000762939453,1,-0.01558844976262208,1.0909110613081794,12.880000114440918,2.500001702991462,12.645000457763672,1.1886761218254382,12.859999656677244,-0.01558844976262208
4263,2011-08-31,13.175000190734865,13.265000343322756,12.824999809265135,12.829999923706055,905408.0,0.026890122297767993,-1.4788727853967096,-3.8333298012122436,62.66175010056775,48.524493584790235,-0.47915610839119793,-0.4301936528290664,1.1351629941189785,1.9893450982497125,40.53673842036266,0.44000053405762074,-0.45938506621829056,0.41450014114380096,-0.0797392451757819,0.9087395274633838,0.16738044798400864,0.6616198343035933,-1.0075775225440644,89.71426827566964,19.818608561922403,0.24711969315979185,8,-0.5250000953674334,0.3350000381469709,1.8974997997283918,2.207499980926512,-0.9850006103515643,2,-0.053130914545064134,1.3333333333333202,12.829999923706055,1.0909110613081794,12.880000114440918,2.500001702991462,12.645000457763672,-0.053130914545064134
4264,2011-09-01,12.984999656677244,13.154999732971193,12.90999984741211,13.010000228881836,1274407.0,-0.014421292698821864,-1.799995640350754,-0.07246537059202875,50.0,50.82541426446611,-0.2381694975704125,-0.23864589768855282,1.3028391322027257,2.1489388609139315,40.06917461997484,0.2650003433227557,-0.36506012152212364,0.21574964523315288,-0.28827902197598654,0.7197783124422923,-0.03626468837141772,0.46776397883772347,-0.7736738814811659,67.99992152622727,0.8883179481854881,0.2520143336045699,9,-0.1599993705749494,0.4150004386901873,2.0875003337860125,2.3975005149841326,-0.47999954223632635,3,-0.04158644406088541,-1.4788727853967096,13.175000190734865,1.3333333333333202,12.829999923706055,1.0909110613081794,12.880000114440918,-0.04158644406088541
4265,2011-09-02,12.710000038146973,12.954999923706055,12.5649995803833,12.850000381469727,794921.0,-0.02117825381603755,1.228577033850044,5.599885561700918,41.00000038146988,51.26574331730855,0.08408003423842736,0.016734410974734715,1.5507302014171849,2.389148984120201,39.48081199978507,0.42000007629394354,-0.2996551626414963,-0.04624996185302699,-0.5418183544495765,0.4493184307435225,-0.29403415815130174,0.20153423444524776,-0.4565272802258278,20.714328532269526,-40.82523358083434,0.24778419629827486,9,0.11750030517578303,0.567500114440918,2.322499990463257,2.6725001335144043,0.0,4,-0.03815890284985046,-1.799995640350754,12.984999656677244,-1.4788727853967096,13.175000190734865,1.3333333333333202,12.829999923706055,-0.03815890284985046
4266,2011-09-05,12.204999923706055,12.505000114440918,12.074999809265135,12.494999885559082,1307711.0,-0.03973250298389008,1.7741917621108898,2.07142321918788,36.672627559524514,50.755952274687104,0.581224350924181,0.5254402862213894,2.0223558948234377,2.858385106253886,39.073396334494056,0.6350002288818377,-0.18319106691229692,-0.5365000724792477,-1.079475206664565,0.006475061706069596,-0.8079876395719072,-0.26501250538658816,1.060000419616701,10.924374462055916,-46.63700326883502,0.271487567092659,9,0.4650001525878906,1.072500228881836,2.7412500381469727,3.1075000762939453,0.7600002288818359,0,-0.016796388774069415,1.228577033850044,12.710000038146973,-1.799995640350754,12.984999656677244,-1.4788727853967096,13.175000190734865,-0.016796388774069415
4267,2011-09-06,12.104999542236328,12.350000381469727,12.050000190734865,12.164999961853027,1275157.0,-0.008193394682083799,-2.5294322242605305,0.20689802589390535,34.27063842225692,49.02605211417106,0.6596709391248936,0.6177327756300297,2.0887436360289975,2.922555113015557,38.054020629829765,0.3000001907348615,-0.07684842978641448,-0.6115004539489739,-1.2226951316229986,-0.0003057762749492099,-0.9170977927859862,-0.30590311511196155,1.136200790405276,4.526695028335358,-47.90745006900159,0.3055973388370121,9,0.5525007247924822,0.9750003814697266,2.7737503051757812,3.140000343322754,1.070000648498537,1,-0.02726145693394133,1.7741917621108898,12.204999923706055,1.228577033850044,12.710000038146973,-1.799995640350754,12.984999656677244,-0.02726145693394133
4268,2011-09-07,12.5,12.53499984741211,12.225000381469727,12.449999809265135,1475419.0,0.03263118320537317,4.166662693019892,-0.8333306842565662,50.0,49.228408006649595,0.24321710279356523,0.2551077062150746,1.648714463927675,2.497250046448725,36.78413389800197,0.43000030517578125,-0.01701021442316275,-0.22874999046325684,-0.8100903286623673,0.3525903477358536,-0.5194201595628112,0.06192017863629751,0.6935523269653352,40.72398150993014,-14.719886201271422,0.29067016909955506,9,0.15750026702881037,0.2325000762939453,2.1162500381469727,2.2674999237060547,0.5500001907348651,2,-0.0572000122070313,-2.5294322242605305,12.104999542236328,1.7741917621108898,12.204999923706055,1.228577033850044,12.710000038146973,-0.0572000122070313
4269,2011-09-08,12.550000190734865,12.6850004196167,12.4399995803833,12.520000457763672,954932.0,0.004000015258789125,-1.5789360089544298,0.5999923706345867,51.542650356009574,49.108472251961686,0.16161459775695164,0.22117271326540866,1.5436667884160773,2.4146929156761985,35.23198939356236,0.24500083923339844,0.020082281563961857,-0.18174982070922674,-0.7585036435981714,0.3950040021797179,-0.47012673215369816,0.10662709073524468,0.597810050781252,55.248635086162764,-2.415451034568207,0.2883769114444719,9,0.10750007629394531,0.11749982833862127,1.8737497329711896,1.9699997901916486,0.7299995422363281,3,-0.028685307161774976,4.166662693019892,12.5,-2.5294322242605305,12.104999542236328,1.7741917621108898,12.204999923706055,-0.028685307161774976
4270,2011-09-09,12.404999732971193,12.604999542236328,12.34000015258789,12.529999732971193,859612.0,-0.011553821160155797,-1.0784334258337844,-4.1667037543310625,45.5882224038411,48.09054340277393,0.30060230541423394,0.337812950352566,1.6275760791191676,2.5207734332667346,34.86909533283637,0.2649993896484375,0.007759528721340558,-0.2977502822875966,-0.8791956653636852,0.283695100788492,-0.5884729738256418,-0.007027590749551393,0.6988981065136741,55.905419571492665,-2.0740438577361076,0.29072269153804436,9,0.2525005340576172,0.18750047683715643,1.7537503242492658,1.8675003051757795,0.4850006103515625,4,0.008061296543516505,-1.5789360089544298,12.550000190734865,4.166662693019892,12.5,-2.5294322242605305,12.104999542236328,0.008061296543516505
4271,2011-09-12,12.140000343322756,12.234999656677244,11.96500015258789,12.09000015258789,1097507.0,-0.02136230514734283,1.2500069539095064,-0.40000152587892046,40.74702660832579,45.83143509244394,0.5024296913170421,0.5507138439347923,1.8261782890971983,2.746832842091349,35.1962319886965,0.43999958038330256,-0.011783138382053693,-0.5117496967315649,-1.1031732815042172,0.07967388804108744,-0.8074614891178911,-0.21603790434523873,0.9217415902121111,24.305573032219858,-31.80683850558864,0.2957117923863259,9,0.4749999046325666,0.4524998664855939,1.8962497711181623,2.009999752044676,0.6149997711181623,0,0.04695219758685831,-1.0784334258337844,12.404999732971193,-1.5789360089544298,12.550000190734865,4.166662693019892,12.5,0.04695219758685831
4272,2011-09-13,12.229999542236328,12.329999923706055,11.875,12.329999923706055,965678.0,0.007413442863951403,8.09996376051422,-1.999999999999929,40.23971199026987,43.34009752463307,0.35578452567009755,0.4258414393598162,1.673166096604886,2.6215344691389575,35.413021022659244,0.4549999237060547,-0.031319754257690846,-0.385750484466552,-0.9882827473843214,0.21678177845121738,-0.6870166159254367,-0.08448435300766732,0.7659378844417208,43.82708127537979,-8.443671773748797,0.30126613145888426,9,0.2850003242492676,0.34000062942504883,1.705000400543213,1.9100003242492676,0.5800008773803711,1,0.06009817153412289,1.2500069539095064,12.140000343322756,-1.0784334258337844,12.404999732971193,-1.5789360089544298,12.550000190734865,0.06009817153412289
4273,2011-09-14,12.489999771118164,12.489999771118164,12.045000076293945,12.045000076293945,925785.0,0.021259218202251295,1.0,-4.449979972915752,44.070514437009685,42.68126579541192,-0.012964841857083798,0.13246582399575146,1.3525196812748117,2.325871692058925,35.27294405140962,0.44499969482421875,-0.07299632866877559,-0.100250244140625,-0.6769239054718934,0.4764234171906434,-0.3885870748062583,0.18808658652500831,0.41626266142564106,75.9258583358745,26.244716583988293,0.2883368306656341,9,-0.07499980926513672,0.08000040054321289,1.1100003719329834,1.3700003623962402,0.1900005340576154,2,0.05484390970131914,8.09996376051422,12.229999542236328,1.2500069539095064,12.140000343322756,-1.0784334258337844,12.404999732971193,0.05484390970131914
4274,2011-09-15,12.604999542236328,12.69499969482422,12.380000114440918,12.44499969482422,1234302.0,0.009207347736233773,-1.1724183290253538,0.3595504654791052,49.33773328701803,43.60768056269505,-0.20957533512425286,0.027126473488246816,1.1687389645381003,2.1720032758134025,34.313379990990114,0.31499958038330256,-0.1305850782880924,0.009499549865722656,-0.5656243577990487,0.584623457530494,-0.27806240396666304,0.29706150369810835,0.2187618957039721,89.02436755087021,36.47049490913952,0.28756195383238575,9,-0.31999969482421875,-0.03499937057495117,0.9337506294250488,1.2550005912780762,0.19500064849853693,3,0.03530350374130897,1.0,12.489999771118164,8.09996376051422,12.229999542236328,1.2500069539095064,12.140000343322756,0.03530350374130897
4275,2011-09-16,12.595000267028807,12.845000267028807,12.55500030517578,12.640000343322756,1151990.0,-0.0007932785062003678,-3.6399993896483056,-0.28125074505879555,44.90161288671576,44.5220122657163,-0.24317692908757493,0.04992402534449347,1.1132586634420516,2.154097672206804,32.873076910359124,0.28999996185302734,-0.22716897286157334,-0.00699973106384455,-0.5788426812742617,0.5648432191465727,-0.29292120616905315,0.27892174404136405,-0.7200002670288068,74.22681121874623,23.476504811515937,0.28592147510520827,9,-0.23500013351440252,-0.025000095367429864,0.9437499046325701,1.2249999046325701,0.3249998092651385,4,0.054386617818149574,-1.1724183290253538,12.604999542236328,1.0,12.489999771118164,8.09996376051422,12.229999542236328,0.054386617818149574
4276,2011-09-19,12.289999961853027,12.574999809265135,12.234999656677244,12.484999656677244,528076.0,-0.024215982430283,-1.2295069665057148,4.3333192048485145,41.147542162564264,45.28611268130601,0.08398000755518353,0.3446345283331489,1.3573954042873453,2.424904940938603,32.310833926997496,0.3600006103515625,-0.2817602426593311,-0.2942500114440918,-0.8822823098905861,0.2937822870024025,-0.5882661606673398,-0.0002338622208437613,-0.3955999565124504,42.78348944420473,-5.645861776338137,0.2940161492232473,9,0.07000017166137695,0.2800002098083496,1.1500000953674316,1.510000228881836,0.7100000381469727,0,0.04882021019789029,-3.6399993896483056,12.595000267028807,-1.1724183290253538,12.604999542236328,1.0,12.489999771118164,0.04882021019789029
4277,2011-09-20,12.56999969482422,12.619999885559082,12.1899995803833,12.225000381469727,565377.0,0.022782728546809183,-1.0722860557036493,-1.7692300168238446,39.865987177631695,44.16011125659842,-0.13759213511907653,0.05858095877993286,1.0162742088578565,2.11382944030027,31.675223257972696,0.43000030517578125,-0.28531495753540703,-0.008500242233274946,-0.5946303847326515,0.5776299002661016,-0.3015653134829641,0.2845648290164142,-0.6565876842498781,65.62493667008039,21.491791548706473,0.2930650712496885,9,-0.20999956130981623,4.7683715642676816e-07,0.6600003242492658,1.2300004959106428,0.40500068664550604,1,0.014717615283067476,-1.2295069665057148,12.289999961853027,-3.6399993896483056,12.595000267028807,-1.1724183290253538,12.604999542236328,0.014717615283067476
4278,2011-09-21,12.475000381469727,12.56999969482422,12.364999771118164,12.55500030517578,724079.0,-0.007557622566499389,2.727315288446445,-0.23188429834308488,41.176478352736304,43.00831436734583,-0.051977988154023436,0.13490009282014093,1.0523012565599714,2.1808768694645053,31.151806031714546,0.20499992370605646,-0.23432262619354916,-0.08724956512451243,-0.6654908434070741,0.49099171315804924,-0.37637020426579326,0.2018710740167684,-0.5429566057662942,43.5115270712184,2.298335825385813,0.28912063914128083,9,-0.11500024795532227,0.09499979019165039,0.7224996089935303,1.3249998092651367,0.7549991607666016,2,0.02685370965155065,-1.0722860557036493,12.56999969482422,-1.2295069665057148,12.289999961853027,-3.6399993896483056,12.595000267028807,0.02685370965155065
4279,2011-09-22,11.729999542236328,12.130000114440918,11.729999542236328,12.085000038146973,1109310.0,-0.059719504324826866,-1.2535212024338809,4.437510430822882,35.416657796926955,41.87814052213315,0.6308098629125354,0.8336449509012258,1.7308748436091292,2.891713202186981,31.26802297214992,0.7450008392333984,-0.18147587904492468,-0.7757503986358643,-1.4451358148498095,-0.10636498242191905,-1.1104431067428369,-0.44105769052889165,1.1150007247924787,0.0,-41.99657225343039,0.33469270810697255,9,0.5575003623962402,0.7675004005432129,1.423750400543213,2.070000648498535,1.445000648498537,3,0.08098898550837741,2.727315288446445,12.475000381469727,-1.0722860557036493,12.56999969482422,-1.2295069665057148,12.289999961853027,0.08098898550837741
4280,2011-09-23,11.75,11.854999542236328,11.494999885559082,11.854999542236328,1178104.0,0.001705068929598541,5.85716621253406,0.2957729452376795,42.086957848590366,42.02702177105144,0.5678413752751332,0.7833164201635476,1.6445994703013689,2.8357209738175406,30.970721331024908,0.3599996566772461,-0.2136197932611239,-0.7109999179840081,-1.4565242398780143,0.034524403909998114,-1.0837620789310112,-0.338237757037005,1.0727002525329574,22.66667683919271,-22.299459658433783,0.3727621609470034,9,0.4200000762939453,0.630000114440918,1.3924999237060547,2.0500001907348633,1.0550003051757795,4,0.08936171836041407,-1.2535212024338809,11.729999542236328,2.727315288446445,12.475000381469727,-1.0722860557036493,12.56999969482422,0.08936171836041407
4281,2011-09-26,12.19499969482422,12.199999809265135,11.5600004196167,11.585000038146973,897234.0,0.03787231445312522,1.0645145412287387,-5.809545867393296,51.397518195339806,43.266778016059206,0.14691328856440578,0.2997344951443228,1.1408367036247196,2.3591073330723447,30.60924573560441,0.6399993896484357,-0.24742991448314733,-0.2317502021789526,-0.9589386768994785,0.49543827254157335,-0.5953444395392165,0.13184403518131127,0.574592543029782,62.22220526801231,11.639229479220177,0.36359423736026303,9,-0.024999618530275214,0.18500041961669744,0.9475002288818342,1.6050004959106428,0.23000049591064453,0,0.05945062727450723,5.85716621253406,11.75,-1.2535212024338809,11.729999542236328,2.727315288446445,12.475000381469727,0.05945062727450723
4282,2011-09-27,12.630000114440918,12.630000114440918,12.265000343322756,12.404999732971193,881483.0,0.03567039200511979,2.2444369092527285,0.368853291976151,51.993867229198116,44.147150548524586,-0.2518665306375656,-0.15917884044156594,0.6467254543600305,1.8911089081771468,29.79622278622213,0.43500041961669744,-0.2411766443421648,0.2132502079010017,-0.49586557806548015,0.9223659938674835,-0.14130768508223923,0.5678081008842426,0.08860842932128854,100.0,46.180077713959825,0.3545578929832407,9,-0.46000003814697266,-0.25,0.5412497520446777,1.1700000762939453,0.015000343322753906,1,0.029295319256254837,1.0645145412287387,12.19499969482422,5.85716621253406,11.75,-1.2535212024338809,11.729999542236328,0.029295319256254837
4283,2011-09-28,12.475000381469727,12.664999961853027,12.420000076293945,12.5600004196167,550679.0,-0.012272346125632105,-1.5128109823790916,-0.3777773068282995,48.885589366683476,44.09691233515407,-0.1108782452745789,-0.06251541187193332,0.7349199966698805,2.0054874643192555,29.667362274671493,0.24499988555908203,-0.19802001044010353,0.0932504653930657,-0.5210466216151168,0.7075475524012482,-0.21389807811102557,0.40039900889715696,0.19466381596435411,83.76072068429797,28.8772319989939,0.30714854350409093,9,-0.30500030517578125,-0.0950002670288086,0.6962494850158691,1.3249998092651367,0.5249996185302734,2,0.04008015909504059,2.2444369092527285,12.630000114440918,1.0645145412287387,12.19499969482422,5.85716621253406,11.75,0.04008015909504059
4284,2011-09-29,12.44499969482422,12.489999771118164,12.274999618530273,12.395000457763672,1003678.0,-0.0024048645874247265,2.071444141689373,-0.5882260543706522,50.61538420908537,44.731775815417365,-0.1184126798803753,-0.07909993975682816,0.6886524100556439,1.9958768483594955,29.618854585644872,0.21500015258789062,-0.1576925449456379,0.09024977684021174,-0.45612095035477473,0.6366205040351982,-0.1829355867572815,0.363435140437705,0.22000026702880682,81.1965595997504,25.350032579376084,0.2731853635974933,9,-0.36499977111816584,-0.06499958038330256,0.7262501716613752,1.3550004959106428,0.4000005722045863,3,0.06307753046700215,-1.5128109823790916,12.475000381469727,2.2444369092527285,12.630000114440918,1.0645145412287387,12.19499969482422,0.06307753046700215
4285,2011-09-30,12.225000381469727,12.414999961853027,12.119999885559082,12.414999961853027,706566.0,-0.01767772750094887,2.105270819007273,-3.800049591821029,51.32605406338288,45.86272158217499,0.048704505922509966,0.10825152090497348,0.8235800697588971,2.175301954977215,29.09163919338776,0.3249998092651385,-0.15365738739239276,-0.10549955368042063,-0.6280128475521245,0.41701374019128323,-0.36675620061627257,0.1557570932554313,0.4399995803833008,60.18101695383351,0.3305292294428952,0.26125664693585154,9,-0.14500045776367188,0.1549997329711914,0.9462494850158691,1.5749998092651367,0.7149991989135742,4,0.07770959342505357,2.071444141689373,12.44499969482422,-1.5128109823790916,12.475000381469727,2.2444369092527285,12.630000114440918,0.07770959342505357
4286,2011-10-03,12.0,12.109999656677244,11.880000114440918,12.0,1043166.0,-0.018404938605218746,1.0909114553982646,-0.0,46.55689323759282,46.60615558883734,0.2550651696941113,0.33424318761532135,0.9651042784629205,2.358566693876792,27.993616161855893,0.3450002670288086,-0.1865886057995887,-0.3202499389648441,-0.8608586371484606,0.22035875921877235,-0.5905542880566514,-0.049945589873036766,0.6181999588012701,15.286612596764554,-44.66611335371131,0.2703043490918079,10,0.07999992370605469,0.38000011444091797,1.1612498760223389,1.8000001907348633,0.7799997329711932,0,0.06708335876464822,2.105270819007273,12.225000381469727,2.071444141689373,12.44499969482422,-1.5128109823790916,12.475000381469727,0.06708335876464822
4287,2011-10-04,11.774999618530273,11.925000190734865,11.645000457763672,11.859999656677244,1162639.0,-0.018750031789143917,1.6046352768967775,-100.0,39.18305466616498,46.3846640681072,0.39720588414447633,0.5620708540824495,1.0969736094741194,2.5417759013548142,26.92802758722982,0.3549995422363281,-0.21328224595121448,-0.5287503242492679,-1.115219610523802,0.05771896202526605,-0.821984967386534,-0.23551568111200183,0.7982723373413094,12.745021957894323,-43.3205731309228,0.2932346431372666,10,0.30500030517578125,0.6050004959106445,1.351250410079956,2.02500057220459,0.8250007629394531,1,0.05520174889701801,1.0909114553982646,12.0,2.105270819007273,12.225000381469727,2.071444141689373,12.44499969482422,0.05520174889701801
4288,2011-10-05,11.78499984741211,12.015000343322756,11.729999542236328,11.899999618530273,2194784.0,0.000849276365673779,-1.5333361590302366,1.352937876560968,37.18750782310778,46.58142518212729,0.31182811033362334,0.5225494945557081,1.0096080426121645,2.490097402497412,26.282030821934864,0.28500080108642756,-0.20391190740808973,-0.4830000877380378,-1.1051814588841165,0.1391812834080408,-0.7940907733110762,-0.1719094021649994,0.7451412256469734,16.567988569442218,-33.86915777551202,0.311090685573039,10,0.2950000762939453,0.5950002670288086,1.3312501907348633,2.015000343322754,0.75,2,0.07297417237900183,1.6046352768967775,11.774999618530273,1.0909114553982646,12.0,2.105270819007273,12.225000381469727,0.07297417237900183
4289,2011-10-06,12.1899995803833,12.229999542236328,11.789999961853027,11.880000114440918,1576641.0,0.03436569692108438,1.2564116358229978,-2.6956528950292737,44.367168996867626,46.83478197638031,-0.02353339202331206,0.09401685840299834,0.5393806075668088,2.041519184718098,25.84562649258303,0.44499969482421875,-0.20365200898207547,-0.06000032424926793,-0.6685102848263238,0.5485096363277879,-0.36425530453779587,0.24425465603926,0.29873584517578244,70.77915241830908,22.386623102107286,0.30425498028852765,10,-0.0774993896484375,0.13500022888183594,0.890000581741333,1.6100006103515625,0.780000686645506,3,0.0664479448317774,-1.5333361590302366,11.78499984741211,1.6046352768967775,11.774999618530273,1.0909114553982646,12.0,0.0664479448317774
4290,2011-10-07,12.505000114440918,12.505000114440918,12.229999542236328,12.239999771118164,1050042.0,0.0258408978589737,1.0754733277432496,0.8548412898621169,52.98197040409849,47.01083222179794,-0.24604921075407837,-0.22462437982969163,0.16565878467836725,1.6882414260432164,24.9984620567229,0.3150005340576172,-0.19650242651632155,0.25000019073486257,-0.36547582085114527,0.8654762023208704,-0.05773781505814135,0.5577381965278665,-1.010000228881836,100.0,48.795422436876834,0.3077380057930043,10,-0.34999990463256836,-0.2800002098083496,0.6075000762939453,1.2950000762939453,0.4200000762939471,4,0.02718913630358566,1.2564116358229978,12.1899995803833,-1.5333361590302366,11.78499984741211,1.6046352768967775,11.774999618530273,0.02718913630358566
4291,2011-10-10,12.710000038146973,12.71500015258789,12.4350004196167,12.609999656677244,620271.0,0.0163934363718492,4.090875988347898,0.37735944118356896,51.98300677432643,47.00962550458998,-0.41383280045994475,-0.4055232295625757,-0.08786437656014456,1.4503183792806755,23.393868894416716,0.2799997329711914,-0.0959473450053121,0.42650012969970774,-0.21862835885324827,1.0716286182526638,0.10393588542322973,0.7490643739761857,-1.1948001480102537,99.53269945168167,48.0804646702216,0.322564244276478,10,-0.5299997329711914,-0.5399999618530273,0.3425002098083496,1.0900001525878906,-0.14000034332275213,0,0.018095951341150496,1.0754733277432496,12.505000114440918,1.2564116358229978,12.1899995803833,-1.5333361590302366,11.78499984741211,0.018095951341150496
4292,2011-10-11,12.96500015258789,12.96500015258789,12.69499969482422,12.69499969482422,1168054.0,0.020062951508700078,-1.000000000000013,2.6999942779758634,56.63955890136791,47.871177675110474,-0.6887446856165216,-0.6352027957274977,-0.3712106370746646,1.165300109066024,21.849001161791975,0.2700004577636701,-0.014843381249310283,0.6447502136230465,-0.06776573496971672,1.3572661622158098,0.2884922393266649,1.0010081879194281,-1.401808251953124,100.0,45.579353627659174,0.3562579742963814,10,-0.6599998474121094,-0.7350001335144043,0.008749961853027344,0.8350000381469727,-0.25,1,-0.014269218468136335,4.090875988347898,12.710000038146973,1.0754733277432496,12.505000114440918,1.2564116358229978,12.1899995803833,-0.014269218468136335
4293,2011-10-12,13.175000190734865,13.225000381469727,12.84000015258789,12.864999771118164,955242.0,0.016197457437365115,-1.138892200261201,1.1481477556902613,72.9001568498718,50.34726352408674,-0.8817309949784065,-0.8340133588372272,-0.5970625271279513,0.9244419087712341,20.867211472608773,0.38500022888183594,0.010460964184458632,0.820500230789186,0.013974628443394366,1.6270258331349776,0.41723742961629107,1.223763031962081,-1.5276997949829116,96.51566716975478,33.75663771244189,0.4032628011728956,10,-0.7399997711181658,-0.8150000572204608,-0.3062500953674334,0.6249999999999982,-0.8600006103515643,2,-0.043643248648261856,-1.000000000000013,12.96500015258789,4.090875988347898,12.710000038146973,1.0754733277432496,12.505000114440918,-0.043643248648261856
4294,2011-10-13,13.050000190734865,13.1899995803833,12.989999771118164,13.130000114440918,684136.0,-0.009487665896802389,1.000009536797734,-0.2580639207036189,69.9386459994401,52.41532929475976,-0.739670929731929,-0.7103876081374985,-0.47405834013729553,1.020178178494719,20.406800747388992,0.19999980926513672,-0.0006747272911624691,0.6732501983642596,-0.1852510784429473,1.5317514751714665,0.24399955996065614,1.102500836767863,-1.2764837961254898,82.41205596673758,13.979262126237202,0.4292506384036031,10,-0.6149997711181658,-0.6900000572204608,-0.3550000190734881,0.7499999999999982,-0.685000419616701,3,-0.03946362726403574,-1.138892200261201,13.175000190734865,-1.000000000000013,12.96500015258789,4.090875988347898,12.710000038146973,-0.03946362726403574
4295,2011-10-14,13.279999732971193,13.279999732971193,13.005000114440918,13.130000114440918,981250.0,0.01762448573752673,2.6666709052299002,-1.8749970197649828,67.81608655413626,54.77746188548681,-0.8987992957770992,-0.934341633244701,-0.7085802924048359,0.7615560783030286,20.38553361944724,0.2749996185302752,0.018791625201261652,0.8689997673034693,-0.07641930423292997,1.8144188388398685,0.39629023153526965,1.341709303071669,-1.3903646194129902,100.0,29.510051979609415,0.47270953576819974,10,-0.8174996376037615,-0.8924999237060565,-0.6174995899200457,0.5200004577636701,-1.2699995040893572,4,-0.023343333748172324,1.000009536797734,13.050000190734865,-1.138892200261201,13.175000190734865,-1.000000000000013,12.96500015258789,-0.023343333748172324
4296,2011-10-17,12.890000343322756,13.404999732971193,12.859999656677244,13.329999923706055,874789.0,-0.02936742450981822,-1.179996147163109,-2.933337995752913,54.33333714803063,56.46082660569411,-0.41267392197691066,-0.5239501636750461,-0.31257655054231215,1.1206938357657492,19.67653817414273,0.5450000762939489,0.025658555979315878,0.44900035858154475,-0.5180823012393514,1.4160830184024409,-0.034540971328903325,0.9325416884919928,-0.8613287678232542,27.464878594579638,-37.66912415272113,0.4835413299104485,10,-0.3225007057189959,-0.44000053405761896,-0.2650001049041766,0.9099998474121076,-1.055000305175783,0,0.002715271255228524,2.6666709052299002,13.279999732971193,1.000009536797734,13.050000190734865,-1.138892200261201,13.175000190734865,0.002715271255228524
4297,2011-10-18,12.755000114440918,12.875,12.654999732971193,12.755000114440918,884764.0,-0.010473252543532374,-1.1999942779759507,-0.0,54.69798131502705,58.40643477146292,-0.1386187928000986,-0.39461146906406164,-0.176401854123295,1.2213390331140896,18.928017292577678,0.2350006103515625,0.045010964940413345,0.3047501087188724,-0.6710276955169636,1.2805279129547085,-0.1831387933990456,0.7926390108367904,-0.5611691600448143,13.333384195963305,-47.401964199437145,0.4878889021179177,10,-0.1575002670288086,-0.30500030517578125,-0.15124988555908203,1.0450000762939453,-1.125,1,-0.014504148801005812,-1.179996147163109,12.890000343322756,2.6666709052299002,13.279999732971193,1.000009536797734,13.050000190734865,-0.014504148801005812
4298,2011-10-19,12.8100004196167,12.84000015258789,12.699999809265135,12.84000015258789,922852.0,0.004312058383559858,8.333439298089575,-100.0,56.07322314296129,59.70710745436221,-0.03680259052618773,-0.4460993364868244,-0.21828111449604037,1.135467518413412,18.139045412466935,0.14000034332275568,0.10683582789202539,0.3430004119873047,-0.6459780682539513,1.3319788922285607,-0.15148882813332243,0.8374896521079318,-0.4708292117915853,20.666758219400805,-35.93210854377546,0.4944892401206278,10,0.007499217987060547,-0.3600006103515625,-0.2675004005432129,0.9674997329711914,-1.2400007247924787,2,-0.00741610178898422,-1.1999942779759507,12.755000114440918,-1.179996147163109,12.890000343322756,2.6666709052299002,13.279999732971193,-0.00741610178898422
4299,2011-10-20,12.68000030517578,12.854999542236328,12.43000030517578,12.65999984741211,710011.0,-0.010148330225020374,1.2972998051405868,-0.6666878596178318,57.80445593142703,60.24293917962095,0.18999352073242548,-0.2543173359221118,-0.08397594081004023,1.2368003326594366,16.4908663308306,0.42499923706054865,0.22093799632615863,0.16550025939941193,-0.763896481173651,1.094896999972475,-0.29919811088712045,0.6301986296859443,0.7249994277954137,25.641040689149825,-29.244590138211287,0.46469837028653194,10,0.23749971389770685,-0.23000049591064275,-0.18750023841857733,1.0974998474121112,-1.030000686645506,3,-0.028785545426484815,8.333439298089575,12.8100004196167,-1.1999942779759507,12.755000114440918,-1.179996147163109,12.890000343322756,-0.028785545426484815
4300,2011-10-21,12.800000190734865,12.9399995803833,12.675000190734865,12.675000190734865,1756506.0,0.009463713144399755,-3.2399902343749716,6.2498569521272005,64.23487671300752,61.60425806169662,0.1299004561143935,-0.307380059307528,-0.2141453642285409,1.0868633457582018,14.365070567807347,0.2649993896484357,0.3549145291488536,0.23300013542175435,-0.6308799640004406,1.0968802348439493,-0.198939914289344,0.6649401851328527,0.5854995536804193,37.94872848240517,-21.039348851790812,0.43194004971109756,10,0.11749982833862127,-0.35000038146972834,-0.3725001811981219,0.9774999618530256,-0.4149999618530291,4,-0.0339844072761476,1.2972998051405868,12.68000030517578,8.333439298089575,12.8100004196167,-1.1999942779759507,12.755000114440918,-0.0339844072761476
4301,2011-10-24,12.920000076293945,13.0,12.704999923706055,12.904999732971193,868136.0,0.009374990919604809,2.3714257687969003,0.12000274658201704,71.16451922473499,63.218142542070744,0.0478541046219938,-0.39029020625801003,-0.34877169467447544,0.937479900113626,13.01642405486617,0.2950000762939453,0.44591469086142155,0.3167500019073479,-0.542235371817279,1.1757353756319748,-0.11274268495496464,0.7462426887696605,0.4463896793365496,85.9649181512763,20.2546539948317,0.4294926868623133,10,-0.0025000572204589844,-0.4700002670288086,-0.4549999237060547,0.8575000762939453,-0.435000419616701,0,-0.07043342430638277,-3.2399902343749716,12.800000190734865,1.2972998051405868,12.68000030517578,8.333439298089575,12.8100004196167,-0.07043342430638277
4302,2011-10-25,13.0,13.029999732971193,12.835000038146973,12.93000030517578,925437.0,0.006191944522728088,2.0000146720072225,4.666539513002133,71.89189765062724,63.10611374215467,-0.02979192228005445,-0.4649896651124763,-0.4360000581125547,0.8289818271809697,12.593971364748274,0.19499969482422053,0.4832656013759973,0.37824993133544993,-0.49890639949030025,1.2554062621612,-0.06032823407742427,0.8168280967483241,0.34766196662140025,95.00003973646749,22.120461265092956,0.43857816541287503,10,-0.08249998092651367,-0.5500001907348633,-0.5349998474121094,0.7775001525878906,-0.10000038146972656,1,-0.08961538168100214,2.3714257687969003,12.920000076293945,-3.2399902343749716,12.800000190734865,1.2972998051405868,12.68000030517578,-0.08961538168100214
4303,2011-10-26,12.975000381469727,13.199999809265135,12.90999984741211,12.94499969482422,633667.0,-0.0019230475792517687,-4.799977111903682,0.4285831062669937,66.38832909455867,62.71163408605673,-0.040393573172460506,-0.422260172516971,-0.420280314038191,0.8265654894752696,12.228148689081486,0.28999996185302557,0.5129837638320627,0.32825031280517614,-0.5597297307314371,1.2162303563417893,-0.11573970896313135,0.7722403345734836,0.3543083519227608,70.7792762721964,-2.268255281030477,0.4439900217683067,10,-0.057500362396240234,-0.5250005722045898,-0.5100002288818359,0.7299995422363281,-0.1700000762939471,2,-0.10366090385243254,2.0000146720072225,13.0,2.3714257687969003,12.920000076293945,-3.2399902343749716,12.800000190734865,-0.10366090385243254
4304,2011-10-27,13.229999542236328,13.31999969482422,13.05500030517578,13.289999961853027,910902.0,0.01965311393214142,3.416660706196433,-1.9999682115838173,65.52462544258074,62.457027295883904,-0.2985728223680848,-0.6486925337086138,-0.6656686070925808,0.5449556600955638,11.69371601366143,0.34499931335449396,0.5097951959561247,0.5439994812011726,-0.3752772535169573,1.4632762159193025,0.08436111384210676,1.0036378485602384,-0.7999992370605487,86.04647724265162,15.730443730296955,0.45963836735906494,10,-0.3124995231628418,-0.7799997329711914,-0.7649993896484375,0.47500038146972656,-0.23999977111816406,3,-0.12547240399461945,-4.799977111903682,12.975000381469727,2.0000146720072225,13.0,2.3714257687969003,12.920000076293945,-0.12547240399461945
4305,2011-10-28,13.175000190734865,13.404999732971193,13.125,13.335000038146973,575314.0,-0.004157169569498409,-1.1538422037193403,2.666645474052263,60.64074764658233,63.15785068461187,-0.290592928913215,-0.546912897795691,-0.6003710075567579,0.5779436879637849,10.939901684630065,0.2799997329711932,0.4286255454570487,0.44150013923645126,-0.47565296014837166,1.3586532386212742,-0.0170764104559602,0.9000766889288627,-0.7271998977661163,67.14291358482194,0.5010040910055125,0.45857654969241124,10,-0.25750017166137873,-0.7250003814697283,-0.7825002670288104,0.4574995040893537,-0.0900001525878924,4,-0.11574956737207698,3.416660706196433,13.229999542236328,-4.799977111903682,12.975000381469727,2.0000146720072225,13.0,-0.11574956737207698
4306,2011-10-31,12.80500030517578,13.104999542236328,12.80500030517578,13.100000381469727,640443.0,-0.028083482368317703,-1.0338926066013518,1.8437522351763422,46.52173840931913,62.24937925064432,0.07384758235989963,-0.11964653842837514,-0.22996281303046118,0.9230782451023369,9.559219198555988,0.3699998855590856,0.35273836692819316,0.031250238418577325,-0.8185479138120204,0.8810483906491751,-0.39364883769672154,0.4561493145338762,-0.3189120346069334,0.0,-59.84373310624911,0.4248990761152991,10,0.11249971389770685,-0.32250022888183416,-0.5300002098083478,0.7099995613098162,0.4200000762939471,0,-0.03279969279845929,-1.1538422037193403,13.175000190734865,3.416660706196433,13.229999542236328,-4.799977111903682,12.975000381469727,-0.03279969279845929
4307,2011-11-01,12.425000190734865,12.600000381469727,12.300000190734865,12.585000038146973,1580077.0,-0.029675916078449327,2.1578878682929092,0.5423722238386096,34.817797820832624,59.88766532596337,0.44937057783515577,0.32838318205874906,0.1447488786797937,1.275351738642959,8.13363580559795,0.5050001144409144,0.25795114519477735,-0.3812499046325666,-1.11153380815556,0.34903399889042674,-0.7463918563940641,-0.01610795287106903,0.9799995422363281,11.312221880836402,-42.07959363489202,0.3651419517614968,11,0.42749977111816406,0.09999990463256658,-0.15000009536743342,1.0899996757507306,0.7150001525878906,1,0.004828930786425323,-1.0338926066013518,12.80500030517578,-1.1538422037193403,13.175000190734865,3.416660706196433,13.229999542236328,0.004828930786425323
4308,2011-11-02,12.645000457763672,12.664999961853027,12.31999969482422,12.5600004196167,762756.0,0.017706258643992445,4.520046387072627,-0.5312507450587761,42.105261201035816,58.143310355919894,0.2274192573071776,0.18563298370835923,-0.08179977812383754,1.0304588738510247,6.8084695089124185,0.3450002670288068,0.24431702197651362,-0.2042496681213386,-0.7623127805634624,0.3538134443207852,-0.4832812243424005,0.0747818880997233,0.7378992843627952,31.22175655662136,-17.73501110473742,0.2790315562210621,11,0.20749950408935725,-0.12000036239624023,-0.37000036239624023,0.8699994087219238,0.27499961853027344,2,0.020166006448029794,2.1578878682929092,12.425000190734865,-1.0338926066013518,12.80500030517578,-1.1538422037193403,13.175000190734865,0.020166006448029794
4309,2011-11-03,13.0,13.039999961853027,12.475000381469727,12.494999885559082,1314069.0,0.02807430046539605,-1.073396293438185,5.9411751506243755,44.7955394947365,55.98338399833422,-0.08651246944564761,-0.11127718065474568,-0.4412918560988093,0.6560507611993529,5.643080512132268,0.5649995803833008,0.24808195853933057,0.11024985313415492,-0.3564570393951154,0.5769567456634253,-0.12310359313048025,0.3436032993987901,0.36124175109863543,63.34842527160295,19.987062140768046,0.23335344626463497,11,-0.14750003814697088,-0.47499990463256836,-0.7249999046325684,0.5149998664855957,0.2049999237060547,3,-0.014999976524940006,4.520046387072627,12.645000457763672,2.1578878682929092,12.425000190734865,-1.0338926066013518,12.80500030517578,-0.014999976524940006
4310,2011-11-04,12.845000267028807,13.039999961853027,12.779999732971193,13.039999961853027,1018668.0,-0.011923056382399433,1.6666731875268803,-0.3861379220480045,49.083500760609226,53.529937502320244,0.08441941236858774,0.07431047441917293,-0.28574726844952814,0.7903839083149773,5.071912726961256,0.26000022888183416,0.2393517799534095,-0.06174988746643173,-0.4928592876482707,0.36935951271540723,-0.2773045875573512,0.15380481262448775,0.49501665286255303,67.70192737142239,21.40734626304919,0.21555470009091973,11,0.007499694824222303,-0.3200001716613752,-0.6150002479553205,0.6699995994567889,0.045000076293948865,4,0.011288400239394925,-1.073396293438185,13.0,4.520046387072627,12.645000457763672,2.1578878682929092,12.425000190734865,0.011288400239394925
4311,2011-11-07,12.9399995803833,12.975000381469727,12.595000267028807,12.760000228881836,1127554.0,0.007395820270891251,2.0399893188884155,-0.92307504205954,53.83022128429875,51.523084572728195,-0.008319516399643234,-0.002713485361546475,-0.386662493471853,0.676258147324905,5.0829095473095105,0.38000011444091975,0.23786624837943648,0.021749448776244407,-0.39941751960459904,0.44291641715708785,-0.18883403541417643,0.23233293296666524,0.3792170049249286,86.48643075677943,34.53442842884166,0.2105834841904217,11,-0.08749961853027166,-0.41499948501586914,-0.7099995613098145,0.5750002861022949,-0.029999732971191406,0,0.011205599881431993,1.6666731875268803,12.845000267028807,-1.073396293438185,13.0,4.520046387072627,12.645000457763672,0.011205599881431993
4312,2011-11-08,12.779999732971193,13.015000343322756,12.779999732971193,12.94499969482422,975795.0,-0.012364749041774536,-1.84849290523943,-0.916669757289012,49.40474748789743,49.63601994976584,0.1309636881383689,0.15042850898714555,-0.23294784101283206,0.8127337160502979,5.452826120871075,0.2350006103515625,0.20249181794592275,-0.1290003776550268,-0.5539533838395894,0.29595262852953574,-0.3414768807473081,0.08347612543725447,0.5188325244455694,63.88887049240057,7.649870475214627,0.21247650309228164,11,0.07250022888183594,-0.25499963760376154,-0.5499997138977069,0.7350001335144025,-0.15999984741211115,1,0.03482008276967896,2.0399893188884155,12.9399995803833,1.6666731875268803,12.845000267028807,-1.073396293438185,13.0,0.03482008276967896
4313,2011-11-09,12.600000381469727,12.90999984741211,12.5600004196167,12.720000267028807,838769.0,-0.014084456593303818,-2.4999976158119352,0.7272722018322003,48.44357875581301,47.73812587345831,0.2818106594142744,0.30055100314307204,-0.07257697114741646,0.967683765581036,5.507085754778801,0.34999942779541016,0.13013754207332795,-0.28024973869323766,-0.7072275080956967,0.14672803070922136,-0.49373862339446717,-0.06676085399200815,0.6788552346133976,22.12391023639325,-36.416382962198846,0.2134888847012295,11,0.25249958038330256,-0.0325007438659668,-0.37000036239624023,0.8799996376037598,0.0749998092651385,2,0.0428571385320895,-1.84849290523943,12.779999732971193,2.0399893188884155,12.9399995803833,1.6666731875268803,12.845000267028807,0.0428571385320895
4314,2011-11-10,12.53499984741211,12.729999542236328,12.375,12.489999771118164,802019.0,-0.0051587723880716085,-1.581818434029921,-0.3750009934116992,44.73159624065991,45.97044238391137,0.26581072314258947,0.3425536606035564,-0.022239705155655543,1.0113936923075002,5.698190219530859,0.3549995422363281,0.041473258938257374,-0.3195002555847175,-0.7650853754871907,0.12608486431775567,-0.5422928155359532,-0.0967076956334818,0.7242786601640496,24.060128810574454,-35.552921573329414,0.2227925599512365,11,0.16750001907348633,0.0625,-0.30499982833862305,0.945000171661377,0.16499996185302557,3,0.030714019431066886,-2.4999976158119352,12.600000381469727,-1.84849290523943,12.779999732971193,2.0399893188884155,12.9399995803833,0.030714019431066886
4315,2011-11-11,12.970000267028807,12.970000267028807,12.425000190734865,12.539999961853027,507279.0,0.03470286596824379,1.534882276751659,9.55554613656589,50.88339651291823,46.455071062089054,-0.22498676733640544,-0.12317729181357073,-0.458285558775124,0.5568571621315908,5.498164371766332,0.5450000762939418,-0.012146002814851897,0.13100013732909943,-0.2717742777789667,0.5337745524371655,-0.07038707022493362,0.3323873448831325,0.27009267421052563,92.96874185093131,35.173439714331835,0.20138720755403283,11,-0.3000001907348615,-0.15250062942504705,-0.7512502670288068,0.3274998664855975,-0.2400007247924787,4,0.018118708700002317,-1.581818434029921,12.53499984741211,-2.4999976158119352,12.600000381469727,-1.84849290523943,12.779999732971193,0.018118708700002317
4316,2011-11-14,12.925000190734865,13.03499984741211,12.789999961853027,13.0,669413.0,-0.003469550914994013,2.3793203238557514,-0.17441803729528943,48.65832050108387,47.9929069154503,-0.18011570995037474,-0.07949649825201455,-0.39859522204219466,0.5819409577359629,5.568889375143753,0.24499988555908203,-0.08632514655479895,0.0842500686645522,-0.31975959229453466,0.48825972962363906,-0.11775476181499123,0.28625489914409563,0.29629089549437815,83.33338149871426,28.994870571982176,0.20200483047954365,11,-0.245000362396242,-0.07250022888183594,-0.7350001335144061,0.26249980926513494,0.1599998474121076,0,-0.00270791852190444,1.534882276751659,12.970000267028807,-1.581818434029921,12.53499984741211,-2.4999976158119352,12.600000381469727,-0.00270791852190444
4317,2011-11-15,12.56999969482422,12.875,12.5600004196167,12.829999923706055,929545.0,-0.027466188833414673,-1.2500068119891008,3.4666785346439557,43.51998505858465,48.15009845517795,0.2208396301933373,0.2750347725197404,-0.029502916716259264,0.9155570288581654,6.175724978562978,0.36499977111816584,-0.1545845240742576,-0.2615004062652577,-0.6819148763169309,0.15891406378641548,-0.47170764129109344,-0.05129317123942201,0.6328655734951347,29.545415137416096,-21.775180372592263,0.21020723502583635,11,0.13750028610229315,0.2825002670288086,-0.39499950408935725,0.49500036239623846,0.32500076293945135,1,0.02704854103758536,2.3793203238557514,12.925000190734865,1.534882276751659,12.970000267028807,-1.581818434029921,12.53499984741211,0.02704854103758536
4318,2011-11-16,12.71500015258789,12.824999809265135,12.484999656677244,12.56999969482422,856824.0,0.011535438447414892,-1.1587274675902415,-0.5576935773759277,41.459378210546014,47.779413868045665,0.09701500840117205,0.1291750867846666,-0.17117009808485406,0.7422138314835482,6.870609610684378,0.3400001525878906,-0.1562281088876425,-0.1117499351501472,-0.5353220381646526,0.31182216786435824,-0.3235359866574008,0.10003611635710641,0.46980781417977546,51.51518654451927,4.397689791088432,0.21178605150725274,11,-0.007500171661376953,0.1374998092651385,-0.44749999046325684,0.34999990463256836,0.31999969482421875,2,-0.0074715112771330805,-1.2500068119891008,12.56999969482422,2.3793203238557514,12.925000190734865,1.534882276751659,12.970000267028807,-0.0074715112771330805
4319,2011-11-17,12.3149995803833,12.664999961853027,12.3100004196167,12.664999961853027,970969.0,-0.03145895142778876,1.0285666018168838,-2.413788113967039,37.202374194485905,46.45928869403197,0.4354187687847517,0.5274724464570415,0.22597253165273123,1.1064677915108838,7.137454587947908,0.4049997329711914,-0.10108893684242304,-0.4935004711151123,-0.9716339268933325,-0.01536701533689211,-0.7325671990042224,-0.2544337432260022,0.8521122308637086,0.6895399603008089,-42.08162418380899,0.23906672788910996,11,0.3575005531311035,0.5375003814697283,0.08250069618225098,0.5525002479553223,0.8300008773803711,3,0.029232693675849797,-1.1587274675902415,12.71500015258789,-1.2500068119891008,12.56999969482422,2.3793203238557514,12.925000190734865,0.029232693675849797
4320,2011-11-18,12.364999771118164,12.505000114440918,12.199999809265135,12.220000267028807,630203.0,0.004060104948319321,-2.2972931175799998,-0.41428384586460526,42.76315129034607,45.22961425025945,0.3466210457060708,0.4671639047578626,0.17831099376979154,1.0190521096384373,7.702970656700062,0.305000305175783,-0.08049461408600322,-0.42175025939941335,-0.9394504551233034,0.09594993632447668,-0.6806003572613584,-0.16290016153746834,0.784769807718602,19.76047357065944,-27.24691484264429,0.2588500978619446,11,0.252500057220459,0.4375,0.032500505447387695,0.1550002098083496,0.9600000381469709,4,0.02709260366744659,1.0285666018168838,12.3149995803833,-1.1587274675902415,12.71500015258789,-1.2500068119891008,12.56999969482422,0.02709260366744659
4321,2011-11-21,12.010000228881836,12.270000457763672,12.010000228881836,12.270000457763672,692103.0,-0.028710032252934337,1.0,-1.7931111593430586,43.11774602659466,44.53105853233693,0.621147261356553,0.7910505750531751,0.5401153105316858,1.3337129960636105,8.574420620629583,0.3549995422363281,-0.10471013789067563,-0.7312498092651367,-1.3497784170581255,-0.11272120147214792,-1.0405141131616311,-0.4219855053686423,1.1017785591720646,0.0,-49.39424199656414,0.30926430389649395,11,0.5124998092651367,0.6974997520446777,0.41499972343444824,0.44499969482421875,1.1599998474121094,0,0.05994998331665524,-2.2972931175799998,12.364999771118164,1.0285666018168838,12.3149995803833,-1.1587274675902415,12.71500015258789,0.05994998331665524
4322,2011-11-22,11.835000038146973,12.125,11.835000038146973,12.05500030517578,679320.0,-0.01457120627808317,-1.636360089645277,0.8461541283057555,36.363630525410265,43.188842062292174,0.7241549157222522,0.9215449175631534,0.7171256709223464,1.4687836058629689,9.6794257384056,0.28999996185302734,-0.1406694674399862,-0.8480000019073479,-1.5740158140901634,-0.1219841897245324,-1.2110079079987557,-0.48499209581594016,1.2106720363566037,0.0,-49.55755719202189,0.3630079060914082,11,0.5999999046325684,0.7849998474121094,0.6737496852874756,0.6149997711181641,1.3949995040893555,1,0.10561892657126815,1.0,12.010000228881836,-2.2972931175799998,12.364999771118164,1.0285666018168838,12.3149995803833,0.10561892657126815
4323,2011-11-23,11.630000114440918,11.90999984741211,11.630000114440918,11.729999542236328,661756.0,-0.017321497511220252,-4.600026703033655,0.4545423019069165,25.709227473253975,41.075245532580404,0.8684133426394318,1.075769573129989,0.9134132257393706,1.6325758613695314,10.963394321968797,0.2799997329711914,-0.20897285017823286,-0.9857499122619622,-1.836361260937295,-0.13513856358662935,-1.4110555865996286,-0.5604442379242958,1.3188181971541297,0.0,-45.83799507642014,0.42530567433766653,11,0.7024998664855957,0.8874998092651367,0.8937497138977051,0.8199996948242188,1.7249994277954102,2,0.1087704497742874,-1.636360089645277,11.835000038146973,1.0,12.010000228881836,-2.2972931175799998,12.364999771118164,0.1087704497742874
4324,2011-11-24,11.56999969482422,11.755000114440918,11.484999656677244,11.69499969482422,545669.0,-0.005159107396929041,1.2040778195576989,1.2500071525983005,26.605505550381807,38.37770209229858,0.8684611477111801,1.0593435838572223,0.9601170826280416,1.6465297401358843,12.107910605736272,0.27000045776367365,-0.2602630701538686,-0.9627503395080552,-1.8821694616743248,-0.04333121734178569,-1.4224599005911909,-0.5030407784249196,1.2469367970554135,8.333333333333668,-33.30398821347546,0.4597095610831349,11,0.6900000572204572,0.8749999999999982,1.0637500286102277,0.8800001144409162,2.090000152587889,3,0.12662058696883527,-4.600026703033655,11.630000114440918,-1.636360089645277,11.835000038146973,1.0,12.010000228881836,0.12662058696883527
4325,2011-11-25,11.649999618530273,11.75,11.539999961853027,11.574999809265135,892375.0,0.006914427468986073,-1.8965621567582855,-0.599998474121108,26.19927978285793,35.88225312360681,0.6498687751371932,0.9056707380913931,0.8677984118226352,1.5228760638732783,13.11100299707107,0.21000003814697266,-0.2984324706801491,-0.8065003871917718,-1.7541630438495286,0.1411622694659851,-1.280331715520651,-0.33266905886289244,1.0071044531250735,21.019081970957483,-14.327761030807242,0.4738313283288786,11,0.5300002098083496,0.7950000762939453,1.033750295639038,0.8000001907348633,1.9300003051757812,4,0.12832625649665075,1.2040778195576989,11.56999969482422,-4.600026703033655,11.630000114440918,-1.636360089645277,11.835000038146973,0.12832625649665075
4326,2011-11-28,12.385000228881836,12.390000343322756,11.800000190734865,11.8100004196167,1277068.0,0.0630901832118933,1.0170944072303059,7.666683620919671,43.987835944927845,35.93423655542272,-0.18973935508838657,0.14502706153778178,0.13859841557436248,0.7527628222314355,14.061598525039475,0.7400007247924822,-0.3055391692984557,-0.05049977302551234,-0.9841565546137243,0.8831570085626996,-0.5173281638196183,0.41632861776859365,0.13145131297613943,99.44750158594319,64.9139601729969,0.4668283907941063,11,-0.2300004959106463,0.05999946594238281,0.2987496852874756,0.06499958038330078,0.994999885559082,0,0.07589822874538332,-1.8965621567582855,11.649999618530273,1.2040778195576989,11.56999969482422,-4.600026703033655,11.630000114440918,0.07589822874538332
4327,2011-11-29,12.484999656677244,12.510000228881836,12.279999732971193,12.369999885559082,788476.0,0.00807423705671062,1.78786933000414,0.19999966828708118,48.20591848873844,36.683852141888536,-0.33867982070931824,0.05244183663527302,0.036654590767925654,0.6167580890343789,13.856880088502194,0.23000049591064275,-0.36625065324627215,0.04649968147277583,-0.8874005899491095,0.9803999528946612,-0.42045045423816596,0.5134498171837176,-1.0,97.56092114652971,58.91889293562829,0.46695013571094235,11,-0.4099998474121076,-0.03999996185302557,0.1987502574920672,-0.0349998474121076,0.5850000381469762,1,0.05486587412522259,1.0170944072303059,12.385000228881836,-1.8965621567582855,11.649999618530273,1.2040778195576989,11.56999969482422,0.05486587412522259
4328,2011-11-30,12.899999618530273,12.899999618530273,12.324999809265135,12.395000457763672,1588517.0,0.03323988572407188,1.277230751798772,4.391305790058615,55.13360821312932,38.676211477293364,-0.8098413652189667,-0.36098247020082397,-0.37244494116710314,0.17003588441630058,13.590951342263729,0.5749998092651385,-0.4115902832752951,0.44874968528747594,-0.5037975256946758,1.4012968962696277,-0.02752392020359906,0.9250232907785509,-1.394499950408937,100.0,57.05501995805456,0.4762736054910756,11,-0.7074999809265137,-0.4549999237060547,-0.21624970436096191,-0.4499998092651367,0.1700000762939471,2,0.025581390191052655,1.78786933000414,12.484999656677244,1.0170944072303059,12.385000228881836,-1.8965621567582855,11.649999618530273,0.025581390191052655
4329,2011-12-01,12.80500030517578,12.979999542236328,12.770000457763672,12.904999732971193,860992.0,-0.007364288074709013,-1.470590215251014,-0.19801899797934722,47.433905053226276,39.195184117613394,-0.7130061134989223,-0.296545110151758,-0.24851016585888175,0.2336360364952963,14.290195236002589,0.20999908447265625,-0.415284395332721,0.36350035667419256,-0.5691817795431007,1.2961824928914858,-0.10284071143445495,0.8298414247828401,-1.2437206390380862,87.84727166281763,49.11370421331741,0.4663410681086469,12,-0.5725007057189924,-0.3600006103515607,-0.12125039100646795,-0.35500049591064275,0.23499965667724787,3,0.04295191128095799,1.277230751798772,12.899999618530273,1.78786933000414,12.484999656677244,1.0170944072303059,12.385000228881836,0.04295191128095799
4330,2011-12-02,12.989999771118164,13.0,12.845000267028807,12.90999984741211,1036674.0,0.014447439401278794,2.0999828339278235,-0.8000038147190652,50.968697030932276,40.06751200698423,-0.8940442471002896,-0.49553071447355634,-0.40247264652591497,0.01863308699981836,15.042775774177755,0.19499969482422053,-0.42018354061635144,0.541249847412109,-0.4067668246419416,1.4892665194661596,0.0672415113850846,1.0152581834391334,-1.3435969124145526,99.16664746072253,63.34518063274308,0.47400833602702486,12,-0.747499942779541,-0.5450000762939453,-0.30624985694885254,-0.5399999618530273,0.4050006866455078,4,0.05157814381056558,-1.470590215251014,12.80500030517578,1.277230751798772,12.899999618530273,1.78786933000414,12.484999656677244,0.05157814381056558
4331,2011-12-05,13.085000038146973,13.164999961853027,13.020000457763672,13.095000267028807,1289276.0,0.007313338622224608,-1.0714305177111716,-0.12500298023505874,58.31987558788082,42.50709479170319,-0.9169462655581881,-0.6104068014864108,-0.4790379665253628,-0.10428662450624415,15.548947537019997,0.17500019073486328,-0.3708805551154626,0.6290000915527347,-0.3368843818859375,1.594884564991407,0.1460578548333995,1.11194232827207,-1.3303094081396498,90.960462936023,52.10017702088339,0.4829422367193358,12,-0.7600002288818359,-0.7600002288818359,-0.40125012397766113,-0.6350002288818359,0.2650003433227539,0,0.03782956699396234,2.0999828339278235,12.989999771118164,-1.470590215251014,12.80500030517578,1.277230751798772,12.899999618530273,0.03782956699396234
4332,2011-12-06,13.225000381469727,13.369999885559082,12.970000267028807,12.970000267028807,1527197.0,0.010699300184532579,-2.137250502081223,-25.49942780851129,58.252430480540724,46.12300623695727,-0.9376430253609982,-0.7540183657389381,-0.6126199671306196,-0.27375149201544247,16.3346046092074,0.3999996185302752,-0.345189725293352,0.7467504024505622,-0.26973636496273556,1.76323716986386,0.23850701874391333,1.2549937861572111,-1.3292788182778335,86.1244503824736,46.846364670573394,0.5082433837066491,12,-0.7975006103515625,-0.7975006103515625,-0.5250003337860107,-0.7750005722045898,0.15999984741210938,1,0.011720206313821313,-1.0714305177111716,13.085000038146973,2.0999828339278235,12.989999771118164,-1.470590215251014,12.80500030517578,0.011720206313821313
4333,2011-12-07,13.140000343322756,13.425000190734865,12.984999656677244,13.40999984741211,945116.0,-0.00642722387109107,1.9333350287532514,-1.0588211094780082,64.86488065494586,50.37404791524216,-0.6883069829258766,-0.6603448309550917,-0.5170600926509312,-0.22132462267299147,16.71457223190835,0.44000053405762074,-0.29237881149780875,0.6347503662109393,-0.4231945921393212,1.6926953245611998,0.10577788703580993,1.1637228453860686,-1.0673653814468,56.48855517554179,11.819968195292702,0.52897247917513,12,-0.6575002670288104,-0.685000419616701,-0.4512503147125262,-0.690000534057619,0.27499961853027166,2,-0.005327294267089333,-2.137250502081223,13.225000381469727,-1.0714305177111716,13.085000038146973,2.0999828339278235,12.989999771118164,-0.005327294267089333
4334,2011-12-08,12.920000076293945,13.369999885559082,12.920000076293945,13.204999923706055,790467.0,-0.01674279005179824,-2.157895089076575,1.055556929163068,59.422756582134525,54.06554533738401,-0.2868343367991226,-0.43218055048765436,-0.2878715308947939,-0.03933961655085483,16.66683503914285,0.4499998092651367,-0.2000761908126627,0.39550008773803746,-0.6786112582440751,1.46961143372015,-0.14155558525301792,0.9325557607290929,-0.6580339823777415,12.931003298398384,-33.44709313552305,0.5370556729910562,12,-0.30749988555908025,-0.4650001525878906,-0.23125004768371582,-0.4700002670288086,0.5050001144409197,3,0.011609877526665091,1.9333350287532514,13.140000343322756,-2.137250502081223,13.225000381469727,-1.0714305177111716,13.085000038146973,0.011609877526665091
4335,2011-12-09,13.204999923706055,13.265000343322756,12.800000190734865,12.854999542236328,721082.0,0.02205881158894396,-1.0217438176902947,-1.2280721714339253,70.78260338824728,57.042741719975055,-0.366614201486831,-0.7364292292977126,-0.5530895972137415,-0.3633986317438591,17.13844983650239,0.4650001525878906,-0.03963304872728557,0.6687499523162845,-0.4307231792702755,1.7682230839028446,0.11901338652300453,1.2184865181095645,-0.780209056235238,64.79995727539034,12.03669526272617,0.5497365657932803,12,-0.35249996185302557,-0.75,-0.5162498950958252,-0.755000114440918,0.4849996566772461,4,-0.01249526412770463,-2.157895089076575,12.920000076293945,1.9333350287532514,13.140000343322756,-2.137250502081223,13.225000381469727,-0.01249526412770463
4336,2011-12-12,12.890000343322756,13.199999809265135,12.850000381469727,13.149999618530273,752514.0,-0.023854568890818495,-1.0588250143752613,-0.7428542623745868,67.49586266580971,59.18606885076075,0.03079093904354835,-0.44710974194343756,-0.21430715636403797,-0.08673254873388991,17.802836044699994,0.3549995422363281,0.12610319789733282,0.355500364303591,-0.7414760435192491,1.4524767721264311,-0.19298783960782906,0.9039885682150111,-0.3251801705949724,14.400024414062502,-43.17698539031283,0.54848820391142,12,-0.015000343322755683,-0.435000419616701,-0.2012503147125262,-0.44000053405761896,0.6999998092651349,0,0.03917766493330732,-1.0217438176902947,13.204999923706055,-2.157895089076575,12.920000076293945,1.9333350287532514,13.140000343322756,0.03917766493330732
4337,2011-12-13,12.90999984741211,13.050000190734865,12.789999961853027,12.895000457763672,626708.0,0.0015515518663049566,-1.311109227313202,-0.05769012100693656,72.61484450216669,61.12842843843157,0.08651566375348096,-0.46412730906826205,-0.2025475083943391,-0.14797300222250165,17.936901967087767,0.2600002288818377,0.3021288837406626,0.35849986076354945,-0.751256566084713,1.468256287611812,-0.1963783526605809,0.9133780741876798,-0.224754472163335,18.89761296155562,-44.06383783499376,0.5548782134241308,12,0.1875004768371582,-0.4549999237060547,-0.22124981880187988,-0.46000003814697266,0.9650001525878906,1,0.034082148664457135,-1.0588250143752613,12.890000343322756,-1.0217438176902947,13.204999923706055,-2.157895089076575,12.920000076293945,0.034082148664457135
4338,2011-12-14,12.619999885559082,12.890000343322756,12.619999885559082,12.854999542236328,669607.0,-0.022463204127082914,-1.2978795933689253,-15.667281281790437,67.15687420312835,63.31986945508736,0.37171007600611894,-0.19142384934835377,0.1161741989508549,0.10738308560873655,17.748462175760523,0.28999996185302734,0.3711301905747568,0.07324991226196254,-1.0343711023715247,1.1808709268954498,-0.4805605950547811,0.6270604195787062,0.805000305175783,0.0,-66.98521900556538,0.553810507316744,12,0.4025001525878906,-0.16499996185302734,0.06875014305114746,-0.1700000762939453,1.1999998092651385,2,0.06061809431536802,-1.311109227313202,12.90999984741211,-1.0588250143752613,12.890000343322756,-1.0217438176902947,13.204999923706055,0.06061809431536802
4339,2011-12-15,12.675000190734865,12.795000076293945,12.579999923706055,12.619999885559082,599097.0,0.0043581858696146725,-2.185182045521977,-0.23404419373821342,66.8863417762607,65.08849664901274,0.3311544128643096,-0.22985578367533854,0.07807057835503883,0.022177816429744368,17.174143475544106,0.21500015258789062,0.42173333514030453,0.11025018692016708,-0.9932061374446626,1.2137065112849967,-0.44147797526224863,0.6619783491025828,0.7338999938964843,13.86864362535263,-56.49660447285228,0.5517281621824152,12,0.3274998664855939,-0.22000026702881037,0.0349996089935285,-0.22500038146972834,1.3800001144409144,3,0.05838262406174044,-1.2978795933689253,12.619999885559082,-1.311109227313202,12.90999984741211,-1.0588250143752613,12.890000343322756,0.05838262406174044
4340,2011-12-16,12.699999809265135,12.734999656677244,12.539999961853027,12.699999809265135,1232154.0,0.001972356461859892,4.571444141689322,0.0,56.77419063741185,64.91675387673841,0.291328559480478,-0.240818088105188,0.06045155282640202,-0.03111231014060145,16.389873680687938,0.19499969482421697,0.4141852362971754,0.11849980354308975,-0.9823569381375439,1.2193565452237234,-0.43192856729722706,0.6689281743834066,0.6757443649292032,24.242406727740164,-40.69080858754219,0.5504283708403173,12,0.28250026702881037,-0.24499988555908025,-0.0499999523162824,-0.24999999999999822,1.1999998092651385,4,0.05708664506757044,-2.185182045521977,12.675000190734865,-1.2978795933689253,12.619999885559082,-1.311109227313202,12.90999984741211,0.05708664506757044
4341,2011-12-19,12.729999542236328,12.869999885559082,12.545000076293945,12.579999923706055,537273.0,0.0023621837339955487,-1.9545529420944487,100.0,55.43237428722836,64.6034142997037,0.22984720447639262,-0.22568243425400247,0.03172441284861094,-0.08504450238729433,15.232973259960014,0.3249998092651367,0.44798046839063055,0.11249957084655726,-0.956289867718839,1.1812890094119535,-0.42189514843614084,0.6468942901292554,0.5955999792175319,37.25480296349473,-22.57835010479537,0.5343947192826979,12,0.2525005340576172,-0.27499961853027344,0.013750314712524414,-0.2799997329711914,1.1050004959106445,0,0.07541241733448834,4.571444141689322,12.699999809265135,-2.185182045521977,12.675000190734865,-1.2978795933689253,12.619999885559082,0.07541241733448834
4342,2011-12-20,13.085000038146973,13.09000015258789,12.600000381469727,12.68000030517578,561864.0,0.027886921341419013,1.361444897152535,2.7000050862759677,54.21413498214086,63.41999811383648,-0.1643879308751739,-0.5082950499861951,-0.3260727887489132,-0.45313468173341853,13.90879415880692,0.48999977111816406,0.4635760664265973,0.4050000667572018,-0.6162583696148509,1.4262585031292545,-0.10562915142882368,0.9156292849432273,0.1934635097308366,99.0908885987408,42.50699087551348,0.5106292181860261,12,-0.13000011444091797,-0.630000114440918,-0.31875014305114746,-0.6350002288818359,0.8299999237060547,1,0.03859381833921893,-1.9545529420944487,12.729999542236328,4.571444141689322,12.699999809265135,-2.185182045521977,12.675000190734865,0.03859381833921893
4343,2011-12-21,12.895000457763672,13.225000381469727,12.829999923706055,13.149999618530273,782078.0,-0.014520411144775758,-1.0519492100608865,-0.6296279725812539,51.96506968488759,62.59136623636459,-0.014300165054452307,-0.23048259202693444,-0.14790535245006708,-0.2721933542679018,12.285394477548875,0.3950004577636719,0.43902819319228215,0.15175046920776403,-0.7447709940581273,1.0482719324736554,-0.29651026242518164,0.6000112008407097,0.33915527495265074,51.82485816713655,-0.7712027135164163,0.4482607316329458,12,0.00749969482421875,-0.4400005340576172,-0.11500048637390137,-0.44500064849853516,1.0049991607666016,2,0.07599841081403769,1.361444897152535,13.085000038146973,-1.9545529420944487,12.729999542236328,4.571444141689322,12.699999809265135,0.07599841081403769
4344,2011-12-22,13.03499984741211,13.03499984741211,12.885000228881836,12.960000038146973,510171.0,0.010856873569488501,3.0,-0.29411786705362286,51.00222934752504,60.39354689850657,-0.152285818212599,-0.2688863507279642,-0.29432429408564076,-0.41278480673727636,10.340722029694465,0.14999961853027344,0.40511071801835286,0.21849985122680593,-0.4951426131405743,0.9321423155941861,-0.13832138095688506,0.5753210834104969,0.1900005340576172,72.26271274929519,24.501763165312447,0.3568212321836903,12,-0.15249967575073242,-0.5799999237060547,-0.25499987602233887,-0.5850000381469727,0.7399997711181641,3,0.060222466942948305,-1.0519492100608865,12.895000457763672,1.361444897152535,13.085000038146973,-1.9545529420944487,12.729999542236328,0.060222466942948305
4345,2011-12-23,13.145000457763672,13.1899995803833,13.119999885559082,13.140000343322756,347721.0,0.008438865488241687,-2.111026342000975,0.06666836209196161,51.327443337591106,58.59705586203784,-0.3036214265599355,-0.2752550396865914,-0.4170133040723165,-0.5252985838247479,8.429122871128342,0.1549997329711914,0.35768329313899194,0.25375041961669886,-0.21742827924209962,0.7249291184754973,0.018161070187298733,0.489339769046099,-0.6050004959106445,88.23531061719531,44.04112412786409,0.2355893494293995,12,-0.2625002861022949,-0.6900005340576172,-0.38250041007995605,-0.6950006484985352,0.7149991989135724,4,0.06922782926756343,3.0,13.03499984741211,-1.0519492100608865,12.895000457763672,1.361444897152535,13.085000038146973,0.06922782926756343
4346,2011-12-27,13.324999809265135,13.359999656677244,13.15999984741211,13.18000030517578,255758.0,0.013693369740063632,-1.1621551959667624,28.999237078019075,52.173902226748226,56.325840053658006,-0.46424763329893004,-0.4018228711458445,-0.5952982847798722,-0.6992853646161077,8.501939663989102,0.21499919891357244,0.3465230134531865,0.38674979209899796,-0.05862752250647674,0.8321271067044727,0.1640611347962615,0.6094384494017344,-0.7719998550415017,95.39475252755305,54.17032136577931,0.22268865730273713,12,-0.3749999999999982,-0.8699998855590803,-0.6150000095367414,-0.8749999999999982,0.5799999237060582,1,0.04315195628485702,-2.111026342000975,13.145000457763672,3.0,13.03499984741211,-1.0519492100608865,12.895000457763672,0.04315195628485702
4347,2011-12-28,13.170000076293945,13.385000228881836,13.145000457763672,13.34000015258789,531529.0,-0.011632250295674718,-1.181822910796494,-1.1724183290253416,50.63290629880288,54.48984361984406,-0.30004083499372136,-0.20329648084008944,-0.4359978181150659,-0.5407898793218155,8.90678540050846,0.23999977111816406,0.26859997629009946,0.19750003814697337,-0.20434451038108215,0.5993445866750289,-0.0034222361170552773,0.398422312411002,-0.5847201339721675,61.26125506907692,21.06017268113205,0.20092227426402806,12,-0.20749998092651367,-0.7150001525878906,-0.5550000667572021,-0.7200002670288086,0.8850002288818342,2,0.05049354274872253,-1.1621551959667624,13.324999809265135,-2.111026342000975,13.145000457763672,3.0,13.03499984741211,0.05049354274872253
4348,2011-12-29,13.229999542236328,13.234999656677244,13.074999809265135,13.1899995803833,445961.0,0.0045557680785728305,5.3999694825387445,-0.235293787656094,57.0135715364533,53.39286914875434,-0.295485708878898,-0.2501298545285522,-0.49268377501394944,-0.59132071648928,9.87035865678562,0.15999984741210938,0.22155363029677844,0.24099950790405344,-0.17515586082825862,0.6571548766363655,0.03292182353789741,0.4490771922702095,-0.5967363827209464,68.99986267089844,24.302145300177393,0.20807768436615634,12,-0.2674994468688965,-0.7749996185302734,-0.7024996280670166,-0.7799997329711914,0.9300003051757812,3,0.05177629957052221,-1.181822910796494,13.170000076293945,-1.1621551959667624,13.324999809265135,-2.111026342000975,13.145000457763672,0.05177629957052221
4349,2011-12-30,13.354999542236328,13.395000457763672,13.130000114440918,13.239999771118164,427133.0,0.009448224060850663,1.717929907958958,2.874997019764919,53.65853204675524,53.04668486090361,-0.3507713178194365,-0.34974417013433623,-0.6086585042385728,-0.7097813658908194,10.848901396021105,0.2650003433227539,0.1608808438261402,0.3384995460510254,-0.09862139670011771,0.7756204888021685,0.11993907467545384,0.5570600174265969,-0.6766321585589594,87.49973923020764,43.471672271287126,0.2185604713755711,12,-0.38499927520751953,-0.8999996185302734,-0.929999589920044,-0.9049997329711914,0.6900005340576172,4,0.04080869299698109,5.3999694825387445,13.229999542236328,-1.181822910796494,13.170000076293945,-1.1621551959667624,13.324999809265135,0.04080869299698109
4350,2012-01-02,13.65999984741211,13.6850004196167,13.279999732971193,13.329999923706055,445919.0,0.022837912065155175,1.1315765697936964,2.869570265204916,68.87255486320605,54.54003825823447,-0.5646543310875991,-0.6345076469023052,-0.9047718737555535,-1.0143061065841685,12.055869441027044,0.40500068664550604,0.1445068406034018,0.6099998474121087,0.08714338028102375,1.1328563145431936,0.3485716138465662,0.8714280809776511,-0.9243018178078373,95.90154964104362,46.13771010866296,0.2614282335655427,1,-0.5174994468688965,-1.047499656677246,-1.3075001239776611,-1.2150001525878906,0.3000001907348633,0,0.008418724187610582,1.717929907958958,13.354999542236328,5.3999694825387445,13.229999542236328,-1.181822910796494,13.170000076293945,0.008418724187610582
4351,2012-01-03,13.579999923706055,13.75,13.399999618530273,13.75,670947.0,-0.005856509853564229,3.117649698751248,-0.5151518654451926,65.95239436005684,55.844289300225135,-0.3926984831725022,-0.5433816110033813,-0.8204999379744535,-0.9370852400966658,13.006601360037706,0.35000038146972656,0.1268555083992986,0.5052499294280999,-0.06892652922177867,1.0794263880779784,0.21816170010315972,0.79233815875304,-0.7493716551005392,74.81481062859136,20.273056747645732,0.2870882293249394,1,-0.28999996185302734,-0.804999828338623,-1.2675001621246338,-1.135000228881836,0.25500011444091797,1,0.020618537153480165,1.1315765697936964,13.65999984741211,1.717929907958958,13.354999542236328,5.3999694825387445,13.229999542236328,0.020618537153480165
4352,2012-01-04,13.380000114440918,13.604999542236328,13.34000015258789,13.515000343322756,585953.0,-0.014727526538200086,-1.4651088518656519,0.7941186370317285,68.9054941175801,57.72655868163542,-0.1636632084951266,-0.3490712834527052,-0.6210430834854535,-0.7377025888811009,13.488691500866883,0.2649993896484375,0.15018958990174625,0.2975001335144043,-0.28926164690576783,0.8842619139345764,0.004119243304318232,0.5908810237244904,-0.43904723806806345,45.185217628417654,-15.584195050616891,0.29338089021008584,1,-0.0625,-0.36500024795532227,-1.080000400543213,-0.9350004196166992,0.5150003433227539,2,0.039237639315387485,3.117649698751248,13.579999923706055,1.1315765697936964,13.65999984741211,1.717929907958958,13.354999542236328,0.039237639315387485
4353,2012-01-05,13.06999969482422,13.399999618530273,13.0649995803833,13.345000267028807,719667.0,-0.023168939982453063,-1.3508708527832154,2.037037821952786,58.719641872941885,58.58404896223729,0.19419284152840177,-0.04699340330940238,-0.31439310942692167,-0.4309265906229687,13.50773473691323,0.33500003814697266,0.17221022971647315,-0.009000253677365677,-0.5951526586848424,0.577152151330111,-0.3020764561811031,0.28407594882637177,-0.031961163616108124,0.7299432668548763,-63.24686181916584,0.29307620250373817,1,0.33750009536742986,-0.03249979019165217,-0.8099999427795428,-0.6250000000000018,0.8200006484985352,3,0.07536347615536854,-1.4651088518656519,13.380000114440918,3.117649698751248,13.579999923706055,1.1315765697936964,13.65999984741211,0.07536347615536854
4354,2012-01-06,13.06999969482422,13.19499969482422,12.75,12.75,919717.0,0.0,-1.7812507450587813,-1.1636328326842797,58.25893037705501,59.35421418884438,0.22314584694786355,-0.03708077201238957,-0.3260332767396452,-0.42620017258281173,13.34711883551995,0.4449996948242205,0.17348846870402923,-0.01650023460388006,-0.5979058996555722,0.564905430447812,-0.3072030671297252,0.2742025979219651,0.6800003051757795,31.999969482422053,-35.47441525451152,0.2907028325258457,1,0.18000030517577947,0.07500028610229315,-0.7512500286102313,-0.6250000000000018,0.7449998855590803,4,0.0833971062003569,-1.3508708527832154,13.06999969482422,-1.4651088518656519,13.380000114440918,3.117649698751248,13.579999923706055,0.0833971062003569
4355,2012-01-09,13.039999961853027,13.175000190734865,13.015000343322756,13.149999618530273,636686.0,-0.002295312446187192,-1.000011921011423,-0.3437492549412279,56.91965587665919,59.8815201499456,0.264499915072383,-0.02116117338353618,-0.3064892408793902,-0.39104163725684415,13.517563179185263,0.15999984741210938,0.19583781366050523,-0.038249969482421875,-0.6172533507837965,0.5407534118189528,-0.3277516601331083,0.25125172116826455,0.6900000381469731,28.999996185302734,-40.54971852037616,0.2895016906506871,1,0.21000003814697266,0.10500001907348633,-0.7012503147125244,-0.5950002670288086,0.6350002288818377,0,0.07707056114884403,-1.7812507450587813,13.06999969482422,-1.3508708527832154,13.06999969482422,-1.4651088518656519,13.380000114440918,0.07707056114884403
4356,2012-01-10,13.395000457763672,13.489999771118164,13.170000076293945,13.21500015258789,754957.0,0.02722396448996589,-1.3703640910439536,-1.6363715179941565,56.9196558766592,60.580047880818526,-0.08887267069079918,-0.35456734607827123,-0.6561078438296555,-0.7416407387098047,13.980486177122597,0.4499998092651367,0.2218994665843752,0.29150052070617605,-0.2969059055581962,0.8799069469705483,-0.002702692426009179,0.5857037338383613,0.31539954223632805,75.43869042042002,9.228106330161808,0.294203213132186,1,-0.14500045776367188,-0.2500004768371582,-1.051250696182251,-0.9500007629394531,0.5199995040893555,1,0.04217988511197324,-1.000011921011423,13.039999961853027,-1.7812507450587813,13.06999969482422,-1.3508708527832154,13.06999969482422,0.04217988511197324
4357,2012-01-11,13.350000381469727,13.46500015258789,13.25,13.43000030517578,620961.0,-0.0033594680668983523,1.8666759915059192,-0.44444326707073145,60.85919028244248,61.0073388525951,-0.017494103182297494,-0.28977004041315624,-0.5938874027123013,-0.6930949427204887,14.646271917902553,0.21500015258789062,0.24014209088382188,0.22450041770935059,-0.366341130669829,0.8153419660885302,-0.07092035648024009,0.5199211918989413,0.3411916185302726,81.08115770942823,12.511757812716638,0.29542077418959,1,-0.10000038146972656,-0.2050004005432129,-1.0250005722045898,-0.9050006866455078,0.6549997329711914,2,0.03632956125982156,-1.3703640910439536,13.395000457763672,-1.000011921011423,13.039999961853027,-1.7812507450587813,13.06999969482422,0.03632956125982156
4358,2012-01-12,13.385000228881836,13.470000267028807,13.255000114440918,13.380000114440918,608271.0,0.0026217113417232873,1.4571419229323297,-0.06250149011754186,58.79398044536118,61.57794423021799,-0.031508330772055615,-0.2788143787656612,-0.6179974886477133,-0.7261457696338045,15.843683074654418,0.21500015258788885,0.24434207115773532,0.22125024795532156,-0.3294897374814951,0.7719902333921382,-0.054119744763086786,0.4966202406737299,0.2873679311181636,85.81086828207117,16.97712165578109,0.2753699927184084,1,-0.13500022888183594,-0.24000024795532227,-0.9575004577636719,-0.9400005340576172,0.7249994277954084,3,0.038102369828979965,1.8666759915059192,13.350000381469727,-1.3703640910439536,13.395000457763672,-1.000011921011423,13.039999961853027,0.038102369828979965
4359,2012-01-13,13.414999961853027,13.479999542236328,13.274999618530273,13.460000038146973,608547.0,0.00224129491656333,3.8235795709541334,-8.999809269502194,57.06805393905171,60.26633301642306,-0.058224925872425004,-0.26407175435798536,-0.6479787845653568,-0.7549602686774044,17.157003499181318,0.2049999237060547,0.2664129804865141,0.21424999237060582,-0.2961913517198784,0.7246913364610901,-0.0409706796746363,0.46947066441584795,0.23892083494697225,84.21054744987174,17.0943892824491,0.25522067204524207,1,-0.16499996185302734,-0.26999998092651367,-0.9462499618530273,-0.9600000381469727,0.7749996185302734,4,0.03540815376969375,1.4571419229323297,13.385000228881836,1.8666759915059192,13.350000381469727,-1.3703640910439536,13.395000457763672,0.03540815376969375
4360,2012-01-16,13.425000190734865,13.4399995803833,13.210000038146973,13.359999656677244,711959.0,0.0007454512791855716,3.8421306242094486,-1.4444538634341484,52.87357455815835,58.81313081621212,-0.11741263728133866,-0.22869729188569465,-0.6528471235663282,-0.7602721558753771,18.337992213921662,0.22999954223632812,0.2685283523378743,0.18800020217895685,-0.27331836533051046,0.6493187696884242,-0.042659081575775915,0.4186594859336896,0.21084219012913508,79.68761175881609,15.481427484569409,0.23065928375473355,1,-0.247500419616701,-0.2800002098083514,-0.8912501335144061,-0.9700002670288104,0.5999994277954084,0,0.02905023345307578,3.8235795709541334,13.414999961853027,1.4571419229323297,13.385000228881836,1.8666759915059192,13.350000381469727,0.02905023345307578
4361,2012-01-17,13.6899995803833,13.6899995803833,13.460000038146973,13.550000190734865,784896.0,0.01973924662074289,2.285722070844687,2.1538190674607547,64.05404499797666,58.27408091403395,-0.4080818286870542,-0.44068229331264064,-0.9125920791895155,-1.0227469228140365,19.719863349074295,0.2649993896484357,0.2787103315454349,0.4049995899200436,-0.033406511753760526,0.8434056915938477,0.18579653908314242,0.6242026407569448,-0.9399995803833008,100.0,33.95808453986986,0.21920305083690172,1,-0.4699997901916504,-0.5449995994567871,-1.0362496376037598,-1.234999656677246,0.4900007247924787,1,-0.0010956457347105486,3.8421306242094486,13.425000190734865,3.8235795709541334,13.414999961853027,1.4571419229323297,13.385000228881836,-0.0010956457347105486
4362,2012-01-18,13.59000015258789,13.69499969482422,13.489999771118164,13.69499969482422,606420.0,-0.007304560325823606,2.9047774750226085,-0.7500000000000222,59.52382874627613,58.3634350110711,-0.30749792950518184,-0.3171712236595443,-0.8032338219528921,-0.9199803731531038,20.574080282924694,0.20499992370605646,0.22401309738561537,0.2797501564025886,-0.16822151436949184,0.727721827174669,0.05576432101654838,0.5037359917886288,-0.821200160980224,78.35059452295575,12.15892447483175,0.22398583538604,1,-0.36750030517578125,-0.44500017166137695,-0.9250001907348633,-1.135000228881836,0.4549999237060547,2,0.02391462881648665,2.285722070844687,13.6899995803833,3.8421306242094486,13.425000190734865,3.8235795709541334,13.414999961853027,0.02391462881648665
4363,2012-01-19,13.875,13.880000114440918,13.609999656677244,13.619999885559082,763387.0,0.02097129096483763,1.0377366638716383,-2.4285831062669887,62.68294271439072,58.85499193744173,-0.5210990944789167,-0.553358515501742,-1.0695673531157581,-1.206036416695671,21.290295151871124,0.28999996185302734,0.18549818004154517,0.5157500267028805,0.045204124891848,0.986295928513913,0.28047707579736425,0.7510229776083968,-1.0691520202636706,99.25371434753026,34.28027160333275,0.2352729509055166,1,-0.42749977111816406,-0.6649999618530273,-1.0987498760223389,-1.4200000762939453,0.4200000762939453,3,0.009369377617363561,2.9047774750226085,13.59000015258789,2.285722070844687,13.6899995803833,3.8421306242094486,13.425000190734865,0.009369377617363561
4364,2012-01-20,13.81999969482422,13.94499969482422,13.704999923706055,13.895000457763672,719131.0,-0.003963985958614691,1.7428664850135887,-0.2941205069805119,54.4444420896921,58.57996818333428,-0.38948135084940816,-0.46012337176530416,-0.9940594989490883,-1.1493890876688955,22.099207278970333,0.23999977111816584,0.15388348289643616,0.4214997291564959,-0.06582482299304893,0.9088242813060408,0.1778374530817235,0.6651620052312683,-0.9497025870056159,82.99318933493191,21.025958121409545,0.24366227607477275,1,-0.2624998092651385,-0.5774998664855975,-1.0812497138977069,-1.3649997711181658,0.2849998474121076,4,0.020984078745069246,1.0377366638716383,13.875,2.9047774750226085,13.59000015258789,2.285722070844687,13.6899995803833,0.020984078745069246
4365,2012-01-23,14.05500030517578,14.130000114440918,13.75,13.850000381469727,1296207.0,0.017004386073870226,1.1408484757309723,-2.7333045114694476,62.14834782625662,59.16093395551177,-0.5200520020790673,-0.6571457396356788,-1.219422520656023,-1.376968476365457,22.70222945837601,0.38000011444091797,0.1758516391269076,0.6110003471374501,0.05785041980571748,1.1641502744691827,0.3344253834715829,0.8875753108033173,-1.0987269903967256,88.80599989182176,27.288086677149842,0.2765749636658666,1,-0.38500022888183416,-0.7200002670288068,-1.3262503147125226,-1.6000003814697248,-0.15500068664550604,0,0.009605070955267525,1.7428664850135887,13.81999969482422,1.0377366638716383,13.875,2.9047774750226085,13.59000015258789,0.009605070955267525
4366,2012-01-24,13.899999618530273,14.130000114440918,13.8149995803833,14.020000457763672,653792.0,-0.011028152492350118,-1.1724106179790061,-0.5853701653346286,63.612546753738975,59.466862452322495,-0.31948071078842766,-0.48154800610179294,-1.0549359517777415,-1.2073091358561339,22.93239387482656,0.3150005340576172,0.20031312409991386,0.4272496700286865,-0.15865923539973714,1.0131585754571102,0.1342952173144738,0.7202041227428992,-0.8263536237850335,64.06244179237031,0.4587839227045336,0.29295445271421217,1,-0.22999954223632812,-0.5624995231628418,-1.1812496185302734,-1.4449996948242188,0.07500076293945312,1,0.008992806002193099,1.1408484757309723,14.05500030517578,1.7428664850135887,13.81999969482422,1.0377366638716383,13.875,0.008992806002193099
4367,2012-01-25,13.835000038146973,13.949999809265135,13.69499969482422,13.949999809265135,537955.0,-0.0046762289328877715,3.4347934254391808,0.9583247238337291,72.97298380930181,61.04230727053812,-0.19942014528234964,-0.3838542711397057,-0.9695657336447319,-1.1262833324855706,22.924955015051946,0.2550001144409144,0.23428628082039715,0.329000091552734,-0.26003664410795757,0.9180368272134256,0.034481723722388224,0.6235184593830798,-0.6557186314321655,43.26926603822049,-27.118966684881897,0.2945183678303456,1,-0.16499996185302734,-0.4699997901916504,-1.1162500381469727,-1.380000114440918,0.19499969482422053,2,0.02493677384008275,-1.1724106179790061,13.899999618530273,1.1408484757309723,14.05500030517578,1.7428664850135887,13.81999969482422,0.02493677384008275
4368,2012-01-26,13.914999961853027,13.9399995803833,13.734999656677244,13.899999618530273,602090.0,0.005782430320597998,5.307730680634473,-0.13043802763173373,74.21204362308823,62.94719501320884,-0.21940629529050426,-0.4320561654947106,-1.032519928392702,-1.195936167224211,23.192910858118434,0.20499992370605646,0.24768936373853379,0.37474999427795375,-0.22625334599328362,0.9757533345491911,0.07424832414233506,0.6752516644135724,-0.6406466843656098,50.57472524340575,-23.65029859843507,0.30050167013561835,1,-0.24499988555908203,-0.47499990463256836,-1.2100000381469727,-1.4600000381469727,0.27499961853027344,3,0.009342444469802702,3.4347934254391808,13.835000038146973,-1.1724106179790061,13.899999618530273,1.1408484757309723,14.05500030517578,0.009342444469802702
4369,2012-01-27,13.899999618530273,14.024999618530273,13.845000267028807,13.890000343322756,493496.0,-0.0010779980857977822,-2.6000076294380947,0.666603089833946,74.85547428194695,65.38962831585201,-0.1434601785079277,-0.3943508743262285,-0.9874015285200741,-1.1713692759894876,23.160509892782976,0.17999935150146662,0.2580182401286262,0.3324996471405033,-0.2823986599756001,0.9473979542566067,0.025050493582451594,0.639948800698555,-0.5400816573475051,47.12637378297003,-31.463579980212508,0.3074491535580518,1,-0.10499954223632812,-0.45999956130981445,-1.2212495803833008,-1.4449996948242188,0.24500083923339844,4,0.028417299899569093,5.307730680634473,13.914999961853027,3.4347934254391808,13.835000038146973,-1.1724106179790061,13.899999618530273,0.028417299899569093
4370,2012-01-30,13.774999618530273,13.845000267028807,13.675000190734865,13.795000076293945,502623.0,-0.008992806002192988,1.8333147897957809,-2.0001907486889583,62.66663869222011,65.23547205965686,0.040687000846853394,-0.27436022819919437,-0.8347269160129773,-1.0351172316217117,22.221242071599995,0.22499942779540838,0.272202832970585,0.20174965858459437,-0.4189143809864522,0.8224136981556409,-0.1085823612009289,0.5120816783701176,-0.33807344202169,21.97789990400345,-54.65561561271849,0.3103320197855233,1,0.03500032424926758,-0.33499956130981445,-1.1062495708465576,-1.3199996948242188,0.0950002670288086,0,0.02395643795605884,-2.6000076294380947,13.899999618530273,5.307730680634473,13.914999961853027,3.4347934254391808,13.835000038146973,0.02395643795605884
4371,2012-01-31,13.859999656677244,13.954999923706055,13.744999885559082,13.875,613496.0,0.00617060185124263,1.399997820175367,0.7500000000000888,66.55841843638284,66.01709313633538,-0.019738252411519497,-0.3555363734151076,-0.8790495959911819,-1.1040254366831022,21.208088436861278,0.21000003814697266,0.29431812055993056,0.27274971008300675,-0.3610480530494673,0.9065474732154808,-0.044149171483230276,0.5896485916492438,-0.35376608637542795,52.85707668371401,-22.254902140036435,0.3168988815662372,1,0.010000228881837714,-0.41999959945678533,-1.1912496089935285,-1.4049997329711896,0.27000045776367365,1,0.0028860002051847022,1.8333147897957809,13.774999618530273,-2.6000076294380947,13.899999618530273,5.307730680634473,13.914999961853027,0.0028860002051847022
4372,2012-02-01,13.904999732971193,14.015000343322756,13.84000015258789,13.920000076293945,839998.0,0.0032467588317919294,-1.413803989660844,0.9999999999997632,66.77417548712768,66.47167455552837,-0.017161357991703596,-0.37859911176625083,-0.8763690879496853,-1.133945669769334,20.45052961496746,0.17500019073486506,0.3311669478482031,0.2914998054504405,-0.34960193135857054,0.9326015422594516,-0.029051062954064122,0.6120506738549452,-0.33638950825546665,65.71426235895849,-7.7120739081075556,0.3205508684045054,2,-0.0024995803833025576,-0.4649996757507342,-1.2024998664855975,-1.4499998092651385,0.31500053405761363,2,0.005034207108436606,1.399997820175367,13.859999656677244,1.8333147897957809,13.774999618530273,-2.6000076294380947,13.899999618530273,0.005034207108436606
4373,2012-02-02,14.05500030517578,14.109999656677244,13.9399995803833,14.024999618530273,1074313.0,0.01078752787379833,1.4285831062670662,-2.0000000000001186,69.16167510791651,68.10692266866441,-0.1552722869106855,-0.4753960757241398,-0.9693542143386704,-1.2719925215322814,20.818015557720532,0.20499992370605113,0.3286741479346791,0.3922503471374501,-0.22390463949484563,1.0084053337697458,0.08417285382130224,0.700327840453598,-0.43025109148753415,87.35645539648775,14.662459653017834,0.3080774933161474,2,-0.15250015258788885,-0.6150002479553205,-1.3462502956390363,-1.6000003814697248,0.26499938964844105,3,-0.001778767105069301,-1.413803989660844,13.904999732971193,1.399997820175367,13.859999656677244,1.8333147897957809,13.774999618530273,-0.001778767105069301
4374,2012-02-03,14.15999984741211,14.220000267028807,14.0,14.0649995803833,825838.0,0.007470618282211072,1.046503581804892,3.166603089834252,70.82151596904373,69.07060801786298,-0.2312939085976513,-0.5212745929377931,-1.0130083831295167,-1.3661426380288049,22.35162694795943,0.22000026702880682,0.34856776646901366,0.4427498817443851,-0.14480932596524987,1.03030908945402,0.14897027788956763,0.7365294855992026,-0.4847255436485973,88.99075023535654,16.471653976779365,0.29377960385481755,2,-0.21249961853027344,-0.6749997138977051,-1.4512498378753662,-1.7049999237060547,0.19999980926513494,4,0.002118625232660154,1.4285831062670662,14.05500030517578,-1.413803989660844,13.904999732971193,1.399997820175367,13.859999656677244,0.002118625232660154
4375,2012-02-06,14.045000076293945,14.130000114440918,13.989999771118164,14.104999542236328,863954.0,-0.008121452850098798,1.5454466638923567,-0.6315715504693068,60.99072249507076,68.7792942113443,-0.1317128621023489,-0.34480036787399193,-0.8393137684722607,-1.2406923538024266,23.950191457554908,0.1700000762939453,0.33622011348943914,0.2775001049041741,-0.23303603496361447,0.7880362447719627,0.022232034970279813,0.5327681748380684,-0.3043586569385983,63.15788416982239,-5.641956720695298,0.25526806993389417,2,-0.09749984741210938,-0.559999942779541,-1.3324999809265137,-1.5900001525878906,0.41499996185302734,0,0.007119998641973213,1.046503581804892,14.15999984741211,1.4285831062670662,14.05500030517578,-1.413803989660844,13.904999732971193,0.007119998641973213
4376,2012-02-07,13.960000038146973,14.085000038146973,13.845000267028807,14.085000038146973,1092557.0,-0.006051978475275388,2.8399963378906534,2.0833518771656547,61.56248677523053,67.5114612075586,-0.04169096328287303,-0.22693684151676052,-0.7190913258152172,-1.1407599927161698,24.569205723952553,0.23999977111816584,0.3489289464863461,0.1642500877380364,-0.32142104309364505,0.6499212185697179,-0.07858547767780522,0.407085653153878,-0.16183555707081076,31.578907742076495,-34.52517430928498,0.24283556541584111,2,-0.012499809265136719,-0.47499990463256836,-1.0824997425079346,-1.375,0.5199995040893555,1,-0.006447002316759098,1.5454466638923567,14.045000076293945,1.046503581804892,14.15999984741211,1.4285831062670662,14.05500030517578,-0.006447002316759098
4377,2012-02-08,13.835000038146973,14.0600004196167,13.800000190734865,14.015000343322756,985190.0,-0.008954154703325612,-1.0800018310547028,1.4400024414062642,48.61111387058255,64.66691345728019,0.09309943712990787,-0.06718340517589283,-0.5628189962097512,-1.0058737401657432,25.14571827499479,0.26000022888183416,0.32108767861183374,0.015000104904174805,-0.42305775779982646,0.45305796760817607,-0.20402882644782672,0.23402903625617633,0.38500022888183416,8.333295489120951,-51.36434641574525,0.21902893135200074,2,0.11250019073486328,-0.34999990463256836,-0.8025000095367432,-1.2175002098083496,0.505000114440918,2,0.021322737656707336,2.8399963378906534,13.960000038146973,1.5454466638923567,14.045000076293945,1.046503581804892,14.15999984741211,0.021322737656707336
4378,2012-02-09,13.895000457763672,13.970000267028807,13.800000190734865,13.920000076293945,818921.0,0.004336857206451938,1.7200012207031454,0.13888653414148128,52.5951792311743,62.193547340527665,0.03348505853011652,-0.09171934515257618,-0.6035838444370238,-1.0540217723656653,25.740631711915142,0.17000007629394176,0.3020621893358637,0.04950051307678294,-0.33844823742513164,0.4374492635786975,-0.14447386217417524,0.2434748883277411,0.3165998077392569,22.619107088523435,-32.72185509226276,0.19397437525095737,2,0.05249977111816406,-0.4100003242492676,-0.728750467300415,-1.2775006294250488,0.6899995803833008,3,0.02338969403081559,-1.0800018310547028,13.835000038146973,2.8399963378906534,13.960000038146973,1.5454466638923567,14.045000076293945,0.02338969403081559
4379,2012-02-10,13.890000343322756,13.984999656677244,13.770000457763672,13.835000038146973,573953.0,-0.00035984989393234024,-1.324322373779532,-2.2000457770657613,43.20988429547093,60.03168574088887,0.0412561358475827,-0.05197350526319333,-0.5759470841923484,-1.0251824789531874,26.286922409539503,0.21499919891357244,0.27194368794426005,0.02075037956237935,-0.3102016408002033,0.351702399924962,-0.14472563061891108,0.18622638974366978,0.31336792068481145,33.333333333333826,-17.040279281964082,0.1654760101812913,2,0.09249973297118963,-0.4050002098083514,-0.6675004959106463,-1.2725005149841326,0.569999694824217,4,0.030957475944784596,1.7200012207031454,13.895000457763672,-1.0800018310547028,13.835000038146973,2.8399963378906534,13.960000038146973,0.030957475944784596
4380,2012-02-13,13.8149995803833,13.94499969482422,13.755000114440918,13.94499969482422,663540.0,-0.005399622828339945,1.923067894215551,-2.3636253294492553,46.255508828830344,57.77580689560526,0.13692691773708177,0.056647465296491006,-0.48467847045427526,-0.9268559930501326,27.084893572963097,0.18999958038330256,0.22775893534844194,-0.07375035285949672,-0.3325915584101331,0.18509085269113967,-0.20317095563481402,0.05567024991582059,0.37103397137451033,18.181660549663324,-29.202119235164897,0.12942060277531808,2,0.1725006103515625,-0.19749927520751953,-0.617499589920044,-1.1974997520446777,0.6850004196166992,0,0.039449880046888985,-1.324322373779532,13.890000343322756,1.7200012207031454,13.895000457763672,-1.0800018310547028,13.835000038146973,0.039449880046888985
4381,2012-02-14,13.675000190734865,13.895000457763672,13.654999732971193,13.8149995803833,613303.0,-0.010133868541496671,-1.666670198787809,1.0769174338847238,43.38844147675959,55.17739200556436,0.27706026561991415,0.20602872151891738,-0.3327652384165187,-0.7712135390213248,27.069172240235574,0.2400007247924787,0.17821005365838438,-0.2129997730255102,-0.4743405091124693,0.04834096306144886,-0.34367014106899063,-0.08232940498202979,0.48517135478393314,4.938376260378571,-41.19098640917314,0.13067036804347995,2,0.26249980926513494,0.019999980926511896,-0.4775002002716082,-1.057500362396242,0.9250001907348615,1,0.057404009979024506,1.923067894215551,13.8149995803833,-1.324322373779532,13.890000343322756,1.7200012207031454,13.895000457763672,0.057404009979024506
4382,2012-02-15,13.914999961853027,14.03499984741211,13.699999809265135,13.720000267028807,734212.0,0.01755025724100312,-1.8510567495616888,-1.3928610354223736,50.0,53.048316993573636,0.043167755188843415,-0.00882703927371864,-0.5623300312368009,-1.0009615637133713,27.224851710193953,0.3599996566772443,0.17268980902489162,0.01075000762939382,-0.20980623904310214,0.23130625430188978,-0.09952811570685505,0.12102813096564269,0.20475783866196196,68.4210922579235,21.909961319412787,0.11027812333624822,2,0.022500038146972656,-0.19999980926513672,-0.7174999713897705,-1.2975001335144043,0.5600004196166992,2,0.040603635065196375,-1.666670198787809,13.675000190734865,1.923067894215551,13.8149995803833,-1.324322373779532,13.890000343322756,0.040603635065196375
4383,2012-02-16,14.005000114440918,14.005000114440918,13.774999618530273,13.835000038146973,682454.0,0.006467851443379136,1.7058869728146844,0.8717966274110801,53.63323352206618,51.13850783279835,-0.06109565948424134,-0.09337598105461709,-0.6378940247197882,-1.077607641835641,26.926423349227175,0.23000049591064453,0.155334599725105,0.09425015449523855,-0.13030276212316316,0.31880307111364026,-0.01802630381396142,0.20652661280443851,0.07757704067056714,92.10533580619332,43.785364545514355,0.11227645830920042,2,-0.11250019073486328,-0.28999996185302734,-0.8075001239776611,-1.387500286102295,0.36999988555908203,3,0.023920031089578186,-1.8510567495616888,13.914999961853027,-1.666670198787809,13.675000190734865,1.923067894215551,13.8149995803833,0.023920031089578186
4384,2012-02-17,14.109999656677244,14.279999732971193,14.0,14.079999923706055,655293.0,0.0074972896378671106,-1.9473721195207712,0.17646893828045943,61.75438573008944,51.223359303355984,-0.1943741175051663,-0.1850216461480283,-0.719847310418336,-1.168027943763617,26.77953447260396,0.2799997329711932,0.13650770944902746,0.18474969863891388,-0.052237483272017826,0.4217368805498456,0.06625610768344892,0.30324328959437885,-0.45499992370605113,72.79998779296818,20.274322837122682,0.11849359095546541,2,-0.14249992370605113,-0.3649997711181623,-0.9124996662139875,-1.4924998283386213,0.3850002288818377,4,0.03366409589138053,1.7058869728146844,14.005000114440918,-1.8510567495616888,13.914999961853027,-1.666670198787809,13.675000190734865,0.03366409589138053
4385,2012-02-20,14.1899995803833,14.229999542236328,14.05500030517578,14.119999885559082,494269.0,0.005669732505499958,1.3333290947700605,2.3333439298090837,61.619714999147135,51.229717994902266,-0.2812156759714082,-0.2681367045854035,-0.7845840101923454,-1.2293226584254402,26.205630395153516,0.17499923706054865,0.10013727110955806,0.2579996585845947,-0.0011974257829656665,0.5171967429521551,0.12840111640081453,0.3875982007683749,-0.5224998474121083,85.59997558593722,31.74823460160158,0.12959854218378059,2,-0.2224998474121076,-0.44499969482421875,-0.992499589920044,-1.5724997520446777,0.2700004577636719,0,0.01902751696602789,-1.9473721195207712,14.109999656677244,1.7058869728146844,14.005000114440918,-1.8510567495616888,13.914999961853027,0.01902751696602789
4386,2012-02-21,14.024999618530273,14.25,13.94499969482422,14.25,658664.0,-0.011627904632296682,1.7111092273131703,-3.214305177111717,53.89610027699901,51.81693870672632,-0.11848596250439059,-0.09833350973886468,-0.595768512148064,-1.0427944407268335,25.385659946948124,0.3050003051757795,0.04347928772028986,0.08674969673156774,-0.1752119456072041,0.3487113390703396,-0.04423112443781818,0.21773051790095366,-0.3452498855590811,56.03445724414391,3.531094363985268,0.13098082116938614,2,-0.057499885559080255,-0.1549997329711914,-0.8637497425079346,-1.4074997901916504,0.3450002670288086,1,0.033868120812077684,1.3333290947700605,14.1899995803833,-1.9473721195207712,14.109999656677244,1.7058869728146844,14.005000114440918,0.033868120812077684
4387,2012-02-22,14.18000030517578,14.324999809265135,13.96500015258789,14.104999542236328,1327874.0,0.011051742663915176,-1.0281696951461845,-0.3333361590302129,54.0453072436036,51.97806404144068,-0.24518574899779644,-0.23838450577230397,-0.7253062587506918,-1.1715543764366476,25.159044316026257,0.3599996566772443,0.020332816005469212,0.22450037002563228,-0.053763036024415456,0.50276377607568,0.08536866700060841,0.36363207305065615,-0.48824557220458686,73.6364629445637,24.48667720471164,0.13913170302502356,2,-0.1900005340576154,-0.2725005149841291,-0.9975004196166974,-1.5625004768371564,-0.125,2,0.02961918668934338,1.7111092273131703,14.024999618530273,1.3333290947700605,14.1899995803833,-1.9473721195207712,14.109999656677244,0.02961918668934338
4388,2012-02-23,14.045000076293945,14.140000343322756,13.9399995803833,14.140000343322756,1072269.0,-0.009520467276193045,3.2105305425888475,-1.266657341946038,46.34921538375834,52.32687860680595,-0.09685589983586063,-0.09817933662102973,-0.556537817727417,-1.0109916902197984,24.870594657311866,0.2400007247924787,-0.0015937115574260474,0.08300013542175222,-0.1973455199794838,0.36334579082298823,-0.05717269227886668,0.22317296312237112,-0.327915540270995,27.272839867030758,-16.141799001537866,0.14017282770061826,2,-0.05500030517578125,-0.07750034332275568,-0.8612501621246338,-1.4275002479553223,0.15499973297118963,3,0.030615899098609622,-1.0281696951461845,14.18000030517578,1.7111092273131703,14.024999618530273,1.3333290947700605,14.1899995803833,0.030615899098609622
4389,2012-02-24,14.295000076293945,14.449999809265135,14.085000038146973,14.145000457763672,1292220.0,0.017799928703593704,-1.7036974243772738,-1.5789389148220354,57.309937280613234,53.55514843478183,-0.316665944531378,-0.33420443111624465,-0.770941451859084,-1.2401826709340824,24.67926607916875,0.40499973297118963,0.018015540197598767,0.31325011253357005,-0.002165667542524119,0.6286658926096642,0.15554222249552296,0.47095800257161713,-0.5535989293413071,69.60790913544811,27.5054765286419,0.1577078900380475,2,-0.24250030517578125,-0.24250030517578125,-0.966249942779541,-1.6125001907348633,-0.07999992370605469,4,0.005596356997487728,3.2105305425888475,14.045000076293945,-1.0281696951461845,14.18000030517578,1.7111092273131703,14.024999618530273,0.005596356997487728
4390,2012-02-27,14.104999542236328,14.324999809265135,14.0600004196167,14.295000076293945,1088622.0,-0.013291397904411584,1.119995117187516,-1.2666734483679412,53.994473422458476,54.73359642874838,-0.09074575037988275,-0.12460192245482382,-0.5476243905158888,-1.0352963645285094,25.214465171900162,0.2649993896484357,0.023152527235287934,0.10674958229065012,-0.19745379458398382,0.41095295916528407,-0.04535210614666596,0.2588512707279662,-0.32108247554494085,32.35291917707304,-10.622937562344937,0.15210168843731667,2,-0.029999732971193183,-0.05249977111816406,-0.7049996852874756,-1.3899998664855957,-0.024999618530273438,0,0.027649794823100038,-1.7036974243772738,14.295000076293945,3.2105305425888475,14.045000076293945,-1.0281696951461845,14.18000030517578,0.027649794823100038
4391,2012-02-28,13.899999618530273,14.125,13.854999542236328,14.0600004196167,1221428.0,-0.014533848306212183,-1.1599954223807434,0.8421071123826733,51.715027228765415,54.92415500972231,0.16709899736478206,0.08806340460681916,-0.31197027095287666,-0.8197248739990872,25.090110187166037,0.2700004577636719,0.03965724303582441,-0.10025033950805629,-0.4011344865677291,0.20063380755161653,-0.2506924130378927,0.05019173402178012,-0.07611758728446105,7.563034638397339,-38.150987955021236,0.15044207352983643,2,0.21250009536743164,0.15250015258789062,-0.39749956130981445,-1.0924997329711914,-0.4749994277954084,1,0.04028780107807739,1.119995117187516,14.104999542236328,-1.7036974243772738,14.295000076293945,3.2105305425888475,14.045000076293945,0.04028780107807739
4392,2012-02-29,13.975000381469727,14.100000381469727,13.914999961853027,13.94499969482422,943239.0,0.00539573848904773,-3.1111134658585176,-0.18750335274447102,52.09423691644922,54.75315538687599,0.11343304140980592,0.01957966449716153,-0.3662577774812483,-0.8876822444546875,24.795440787503527,0.20000076293945312,0.060228274544963156,-0.02874960899353063,-0.326581586871983,0.26908236888492176,-0.17766559793275682,0.12016637994569557,-0.12000083923339844,20.168199223276755,-27.29122523004236,0.14891598893922592,2,0.17749929428100586,0.0774993896484375,-0.4712502956390381,-1.1675004959106445,-0.5900001525878906,2,0.028264722240230356,-1.1599954223807434,13.899999618530273,1.119995117187516,14.104999542236328,-1.7036974243772738,14.295000076293945,0.028264722240230356
4393,2012-03-01,14.029999732971193,14.149999618530273,13.850000381469727,13.90999984741211,776458.0,0.003935552772820872,-1.5000059604938467,3.9999046347513927,53.57141119398992,53.84393599397604,0.06968046037009223,-0.03940923254929807,-0.393352521344001,-0.9385999808556083,24.11375145485661,0.2999992370605469,0.10033806197316686,0.027499771118165484,-0.26963555735100364,0.3246350995873346,-0.12106789311641819,0.17606743535274916,0.42000007629394176,29.999920527064894,-18.451312193499383,0.14856766423458428,3,0.12000036239623846,0.02250003814697088,-0.5124995708465594,-1.2224998474121112,-0.875,3,0.0017819367555533816,-3.1111134658585176,13.975000381469727,-1.1599954223807434,13.899999618530273,1.119995117187516,14.104999542236328,0.0017819367555533816
4394,2012-03-02,14.1899995803833,14.289999961853027,14.050000190734865,14.0649995803833,678438.0,0.011404123339795902,-2.0967956290608867,1.041667660078345,59.16870381441735,53.57160141789495,-0.08691840435697706,-0.20769496761936423,-0.527526505628229,-1.0915504909069753,23.283617797700586,0.26000022888183416,0.11955152114972378,0.18599963188171387,-0.11476415375508076,0.4867634175185085,0.035617739063317444,0.3363815247001103,0.2480002403259256,71.57886494550021,18.501524087799496,0.15038189281839717,3,-0.03999948501586914,-0.13749980926513672,-0.6349995136260986,-1.3824996948242188,-0.9149999618530273,4,0.0007047377855922132,-1.5000059604938467,14.029999732971193,-3.1111134658585176,13.975000381469727,-1.1599954223807434,13.899999618530273,0.0007047377855922132
4395,2012-03-05,14.145000457763672,14.255000114440918,14.0,14.140000343322756,779041.0,-0.0031711856201769306,1.2666734483679412,0.04000091552732954,62.05129007694439,54.47773361788889,-0.054729019027533354,-0.1631866023782358,-0.46023813126254964,-1.0433645692611897,22.368477843226874,0.25500011444091797,0.12602470837309454,0.13600049018859828,-0.17089557978458814,0.4428965601617847,-0.01744754479799404,0.2894485251751906,0.28123937416076394,67.04553582459312,7.553468827449343,0.15344803498659287,3,0.004999637603759766,-0.09250068664550781,-0.5275003910064697,-1.3375005722045898,-0.5750007629394513,0,0.004948723404657018,-2.0967956290608867,14.1899995803833,-1.5000059604938467,14.029999732971193,-3.1111134658585176,13.975000381469727,0.004948723404657018
4396,2012-03-06,13.869999885559082,14.130000114440918,13.84000015258789,14.130000114440918,1383106.0,-0.0194415385864235,1.2307669735539009,-51.99885561703164,48.86649716732391,53.90231027608002,0.21900316804071274,0.11038517610391452,-0.17148708679261304,-0.7605167816728624,21.856347282541762,0.30500030517578125,0.10352650826970233,-0.1345000743865974,-0.4470093475885992,0.17800919881540445,-0.2907547109875974,0.02175456221440264,0.5447151573562596,6.666610152609148,-49.56048696411421,0.1562546366010009,3,0.27500009536743164,0.18249988555908203,-0.24499988555908203,-1.0625,-0.6400003433227539,1,0.015140594079284586,1.2666734483679412,14.145000457763672,-2.0967956290608867,14.1899995803833,-1.5000059604938467,14.029999732971193,0.015140594079284586
4397,2012-03-07,14.130000114440918,14.175000190734865,13.71500015258789,13.800000190734865,1462917.0,0.018745510528268783,1.1904759742235402,-1.2692293584711811,52.90023109446374,54.63020091060285,-0.0545745596082341,-0.1332110148897101,-0.40943524392072383,-1.0089226713113284,21.33809477947144,0.46000003814697443,0.08006988365720247,0.11075015068054128,-0.1958658549320802,0.41736615629316276,-0.04255785212576946,0.264058153486852,0.2617263328613255,72.17393035023908,19.638967100085196,0.1533080028063104,3,-0.0475001335144043,-0.0775003433227539,-0.47500014305114746,-1.322500228881836,-0.8000001907348633,2,-0.04989383708394601,1.2307669735539009,13.869999885559082,1.2666734483679412,14.145000457763672,-2.0967956290608867,14.1899995803833,-0.04989383708394601
4398,2012-03-08,14.220000267028807,14.329999923706055,14.100000381469727,14.164999961853027,1028132.0,0.006369437498865205,-1.486488715680513,0.1666676299742752,52.57010616082149,54.103553008403765,-0.13090661302873485,-0.20829392827044124,-0.4778171072187991,-1.0875656281896937,21.001938880656308,0.22999954223632812,0.0838052622196912,0.18450031280517365,-0.12876602132955028,0.4977666469398976,0.027867145737811683,0.3411334798725356,0.13112260259057607,82.11387030644717,30.81453126296187,0.1566331670673618,3,-0.19750022888183416,-0.16750049591064275,-0.548750162124632,-1.4125003814697248,-0.7250003814697248,3,-0.0587201140975393,1.1904759742235402,14.130000114440918,1.2307669735539009,13.869999885559082,1.2666734483679412,14.145000457763672,-0.0587201140975393
4399,2012-03-09,14.31999969482422,14.44499969482422,14.15999984741211,14.21500015258789,660903.0,0.007032308433022827,-1.651159489718084,1.9090719933417502,53.00926079230002,53.99408493838616,-0.253662206068098,-0.2892575306424501,-0.5586202614798292,-1.17343533682617,20.94604138029245,0.28499984741211115,0.07832756998516643,0.26299977302551447,-0.06680719603695273,0.5928067420879817,0.09809628849428087,0.4279032575567481,-0.6049995422363299,82.8767015912001,34.43250276500629,0.1649034845312332,3,-0.23999977111816584,-0.26749992370605646,-0.6487495899200457,-1.5124998092651385,-0.969999313354494,4,-0.08135474767322104,-1.486488715680513,14.220000267028807,1.1904759742235402,14.130000114440918,1.2307669735539009,13.869999885559082,-0.08135474767322104
4400,2012-03-12,14.359999656677244,14.460000038146973,14.239999771118164,14.34000015258789,573377.0,0.0027932934850187774,1.0,0.19047229791096987,58.23095592807938,54.71807701608771,-0.2834994547720786,-0.3018078138165432,-0.5883959369444494,-1.200845590013225,20.985251518445864,0.2200002670288086,0.09956013029655075,0.2757497310638417,-0.05987645351576987,0.6113759156434533,0.10793663877403681,0.4435628233536466,-0.6303995132446278,86.57712794214949,37.47815236334077,0.16781309228980545,3,-0.2724995613098127,-0.3024997711181623,-0.6437494754791242,-1.5074996948242188,-1.0899991989135724,0,-0.07555710752698086,-1.651159489718084,14.31999969482422,-1.486488715680513,14.220000267028807,1.1904759742235402,14.130000114440918,-0.07555710752698086
4401,2012-03-13,14.460000038146973,14.579999923706055,14.380000114440918,14.390000343322756,938555.0,0.006963815032072773,-3.444432670707413,3.500071527347511,57.070698556628784,55.271017198329886,-0.3304615822079988,-0.3583556739406113,-0.6742201849910234,-1.2894630082876333,21.696735065318002,0.22000026702881037,0.08223168192561658,0.33650012016296316,0.019290241614228876,0.6537099987116974,0.17789518088859602,0.4951050594373303,-0.7011838989257821,86.12717718942733,38.474216027850126,0.1586049392743669,3,-0.3125,-0.3425002098083496,-0.7437498569488525,-1.607500076293947,-1.1450004577636719,1,-0.06154912454874406,1.0,14.359999656677244,-1.651159489718084,14.31999969482422,-1.486488715680513,14.220000267028807,-0.06154912454874406
4402,2012-03-14,14.479999542236328,14.59000015258789,14.460000038146973,14.505000114440918,943012.0,0.0013830915654629017,-3.0000293440145547,-0.3571525885558674,61.662185504762235,56.16999212174903,-0.30317585151140136,-0.3518985411372828,-0.6730713004395987,-1.2991250616300736,21.92833514078985,0.13000011444091797,0.0860680980353159,0.3282496452331536,-0.010669234232258518,0.6671685246985657,0.15879020550044842,0.49770908496585875,-0.6719123759460466,77.55088536050853,26.191415895539635,0.16945943973270594,3,-0.3274993896484375,-0.3574995994567871,-0.763749361038208,-1.5999994277954102,-1.5,2,-0.08632596957989591,-3.444432670707413,14.460000038146973,1.0,14.359999656677244,-1.651159489718084,14.31999969482422,-0.08632596957989591
4403,2012-03-15,14.34000015258789,14.56999969482422,14.30500030517578,14.46500015258789,1188184.0,-0.009668466441596024,-1.717946711530172,4.9998855617013165,51.28205406874066,55.293697705562735,-0.12804365475487067,-0.19554042822260698,-0.5031205242607992,-1.149098190387008,21.898826368825734,0.26499938964844105,0.10890943702867162,0.17150025367736887,-0.16998410408832498,0.5129846114430627,0.0007580747945219457,0.3422424325602158,-0.4693599473937997,41.86050637852416,-6.893619523419353,0.1707421788828468,3,-0.1875,-0.2175002098083496,-0.6237499713897705,-1.3299999237060547,-1.1700000762939453,3,-0.0704323722548611,-3.0000293440145547,14.479999542236328,-3.444432670707413,14.460000038146973,1.0,14.359999656677244,-0.0704323722548611
4404,2012-03-16,14.585000038146973,14.625,14.229999542236328,14.3149995803833,1978956.0,0.01708506854617209,1.2571430128446166,-2.160003662109375,63.25969310629895,55.42796470882435,-0.3476829109423818,-0.42491551931750493,-0.714704570506429,-1.3866157405194457,20.820504415971786,0.3950004577636719,0.1343497625790917,0.3927501201629635,0.005404562249866629,0.7800956780760604,0.19907734120641507,0.586422899119512,-0.6568110371613773,89.87343911460496,37.43177578855493,0.19367277895654864,3,-0.41499996185302734,-0.44500017166137695,-0.8687498569488525,-1.3350000381469727,-1.119999885559082,4,-0.07473432634466937,-1.717946711530172,14.34000015258789,-3.0000293440145547,14.479999542236328,-3.444432670707413,14.460000038146973,-0.07473432634466937
4405,2012-03-19,14.460000038146973,14.574999809265135,14.420000076293945,14.550000190734865,778623.0,-0.008570449069116415,1.2142915531335459,-0.3333333333333399,66.18499643060912,57.35224240474493,-0.19366744044592288,-0.29370924788105235,-0.5560851508706932,-1.2539061290226652,19.683908604871586,0.16499996185302734,0.1519778408419814,0.254250097274781,-0.15116426160539653,0.6596644561549585,0.05154291783469134,0.45695727671487063,-0.46212993725993634,58.22790616821347,0.10487901559313428,0.20270717944008876,3,-0.28999996185302734,-0.32000017166137695,-0.7262499332427979,-1.1875000000000018,-1.0900001525878906,0,-0.07676346153173941,1.2571430128446166,14.585000038146973,-1.717946711530172,14.34000015258789,-3.0000293440145547,14.479999542236328,-0.07676346153173941
4406,2012-03-20,14.5,14.53499984741211,14.31999969482422,14.399999618530273,988891.0,0.0027662490835065334,1.5294124246877911,-1.1111134658584954,65.48673462613105,58.75074279715241,-0.1507576931074297,-0.3123111296597081,-0.5727522084096321,-1.2799777688534935,18.935830565483343,0.21500015258788885,0.1457601162001474,0.27050004005432093,-0.14583609981968948,0.6868361799283313,0.06233197011731484,0.47866810999132703,-0.4394169092016682,68.3544670536085,5.206084817385275,0.20816806993700546,3,-0.13749980926513672,-0.3600001335144043,-0.6974997520446777,-1.119999885559082,-1.550000190734865,1,-0.0848275546369881,1.2142915531335459,14.460000038146973,1.2571430128446166,14.585000038146973,-1.717946711530172,14.34000015258789,-0.0848275546369881
4407,2012-03-21,14.600000381469727,14.670000076293945,14.5,14.505000114440918,812610.0,0.006896578032394851,-2.238081397989119,0.9499990463293215,66.3793401117334,60.285102125031514,-0.19788731115504632,-0.3997270455473654,-0.6463258895450466,-1.359259409543295,18.094549310345705,0.1700000762939453,0.14060317807339473,0.3495004177093506,-0.09755905197352632,0.7965598873922275,0.12597068286791213,0.573030152550789,-0.48297559975122795,84.09099775886808,16.057651087456023,0.22352973484143807,3,-0.18500041961669922,-0.41500043869018555,-0.7837502956390381,-1.2200002670288086,-1.5600004196166992,2,-0.08801375119944144,1.5294124246877911,14.5,1.2142915531335459,14.460000038146973,1.2571430128446166,14.585000038146973,-0.08801375119944144
4408,2012-03-22,14.475000381469727,14.5600004196167,14.354999542236328,14.53499984741211,891665.0,-0.008561643611917247,2.7272679983354142,-0.6315715504693068,58.35779980210547,60.87938423723212,-0.03677934243723335,-0.25387717582508174,-0.49693516113770286,-1.2175699738994883,17.117429527622107,0.24500083923339844,0.18840488607538042,0.20300040245056117,-0.24380593154961083,0.6498067364507332,-0.020402764549524832,0.42640356945064717,-0.2916185644021745,55.68194133176122,-11.411223729534086,0.2234031670000856,3,-0.025000572204589844,-0.2825002670288086,-0.6487503051757812,-1.0950002670288086,-1.4850006103515625,3,-0.10328157511810743,-2.238081397989119,14.600000381469727,1.5294124246877911,14.5,1.2142915531335459,14.460000038146973,-0.10328157511810743
4409,2012-03-23,14.375,14.515000343322756,14.274999618530273,14.4399995803833,1122637.0,-0.006908489038642274,1.2325533943977263,1.0833359824522364,56.53407705470731,60.69084214019078,0.08028625196345551,-0.15555129659621159,-0.37417030947192487,-1.1069605501661108,15.219222692989462,0.24000072479248225,0.20782417885033588,0.09900002479553294,-0.3500997826427952,0.548099832233861,-0.125549878923632,0.3235499285146979,-0.13322399182528066,25.316522931615594,-40.056668037551674,0.22454990371916422,3,0.07499980926513672,-0.18249988555908203,-0.5712499618530273,-0.994999885559082,-1.3400001525878906,4,-0.08382608164911687,2.7272679983354142,14.475000381469727,-2.238081397989119,14.600000381469727,1.5294124246877911,14.5,-0.08382608164911687
4410,2012-03-26,14.494999885559082,14.5,14.345000267028807,14.399999618530273,1219349.0,0.008347818125849171,1.9523619222350725,-1.4615520049297945,69.47041053759914,62.06858791585414,-0.020729974593615808,-0.25806644526544176,-0.4698643482086844,-1.2130709911004054,13.360690199200478,0.15499973297119318,0.2267714759211561,0.19949989318847727,-0.2521975661604472,0.6511973525374017,-0.02634883648598496,0.4253486228629395,-0.2200002670288086,55.696205587800705,-16.396466855658375,0.22584872967446187,3,-0.04500007629394531,-0.30249977111816406,-0.6387500762939453,-1.0850000381469727,-1.6999998092651367,0,-0.07105896799608447,1.2325533943977263,14.375,2.7272679983354142,14.475000381469727,-2.238081397989119,14.600000381469727,-0.07105896799608447
4411,2012-03-27,14.460000038146973,14.645000457763672,14.414999961853027,14.550000190734865,1062342.0,-0.0024146152251425246,-1.5555567329292588,-0.9473673643527768,61.956526246100644,62.101292442669525,0.01594685498318782,-0.18863297828776027,-0.41900725076542145,-1.1657610812485437,12.51518429985914,0.23000049591064453,0.23800746136373796,0.13650002479553258,-0.28002823824242107,0.5530282878334862,-0.07176410672344424,0.3447641563145094,-0.18500041961669922,46.83549499261205,-24.203975522440537,0.20826413151897658,3,-0.010000228881835938,-0.2674999237060547,-0.6037502288818359,-1.0500001907348633,-1.6649999618530273,1,-0.0753803699662765,1.9523619222350725,14.494999885559082,1.2325533943977263,14.375,2.7272679983354142,14.475000381469727,-0.0753803699662765
4412,2012-03-28,14.369999885559082,14.510000228881836,14.329999923706055,14.399999618530273,964689.0,-0.006224076926034661,-2.272743035988313,0.3333298012122174,55.43477209243189,62.56270555641299,0.09912689771362615,-0.0711721958296927,-0.310644941974914,-1.0612944971732219,11.510195508313762,0.18000030517578125,0.23222182235336675,0.02674989700317454,-0.3563164117687574,0.40981620577510647,-0.16478325738279231,0.2182830513891414,-0.04760021209716747,25.67568960806652,-42.14687995294064,0.19153315438596633,3,0.07999992370605469,-0.17749977111816406,-0.4512500762939453,-0.9600000381469727,-1.7749996185302752,2,-0.09881698591528554,-1.5555567329292588,14.460000038146973,1.9523619222350725,14.494999885559082,1.2325533943977263,14.375,-0.09881698591528554
4413,2012-03-29,14.05500030517578,14.385000228881836,14.029999732971193,14.229999542236328,1072451.0,-0.021920639032144806,-2.1555546136566273,5.833359824522423,41.692805525692904,60.16638471412343,0.4128649479127393,0.25907954103986874,0.010247257255109332,-0.7306392500104,11.19872225117478,0.35500049591064275,0.2140561082955177,-0.2894997119903575,-0.66840254393545,0.08940311995473493,-0.47895112796290285,-0.10004829601781218,0.6149997711181658,4.06512890094923,-59.29810255365499,0.1894514159725462,3,0.2949995994567889,0.1374998092651385,-0.10625052452087225,-0.6225004196166974,-1.5600004196166974,3,-0.07221631599317546,-2.272743035988313,14.369999885559082,-1.5555567329292588,14.460000038146973,1.9523619222350725,14.494999885559082,-0.07221631599317546
4414,2012-03-30,14.199999809265135,14.244999885559082,14.039999961853027,14.149999618530273,1158962.0,0.010316577797295334,1.9285631569267239,-0.2857166212533929,45.294118967024176,57.845176107058435,0.2318963283863269,0.12107523256106667,-0.12528013254723014,-0.8579431096620596,10.380646434208042,0.2049999237060547,0.18649363683532805,-0.14500021934509455,-0.5230700725829127,0.23306963389272362,-0.33403514596400363,0.04403470727381453,0.45720026016235593,27.642256251210977,-31.4302765104495,0.18903492661890914,3,0.15000009536743342,-0.007499694824216974,-0.2212500572204572,-0.7674999237060529,-1.5100002288818342,4,-0.08521127143660079,-2.1555546136566273,14.05500030517578,-2.272743035988313,14.369999885559082,-1.5555567329292588,14.460000038146973,-0.08521127143660079
4415,2012-04-02,14.21500015258789,14.234999656677244,14.039999961853027,14.225000381469727,1204807.0,0.0010563622200170375,12.000508647000403,-0.20000381468272088,42.41485867008692,55.28163433416464,0.19946372748037433,0.11761833033385827,-0.13801469294029545,-0.8619266489994626,9.780535268572011,0.19499969482421697,0.19315135959178775,-0.1334998607635498,-0.5050131268630853,0.2380134053359857,-0.31925649381331844,0.05225677228621883,0.42965591011047444,30.08133359178115,-24.51274088501913,0.18575663304976817,4,0.13499975204467773,-0.022500038146972656,-0.16250038146972656,-0.7200002670288086,-1.4650001525878906,0,-0.08301092455218573,1.9285631569267239,14.199999809265135,-2.1555546136566273,14.05500030517578,-2.272743035988313,14.369999885559082,-0.08301092455218573
4416,2012-04-03,14.079999923706055,14.329999923706055,14.03499984741211,14.204999923706055,1284104.0,-0.009497026199979275,-1.7441848086442753,12.49971390425329,38.439314324522805,52.17718702447458,0.30018979257160083,0.28370352604666493,0.002726219858860901,-0.7158642681967002,9.77256372403447,0.2950000762939453,0.1496501472503553,-0.2790000915527351,-0.6023151351602412,0.044314952054770984,-0.44065761335648723,-0.11734256974898294,0.5523630123977661,10.4166956411165,-39.56853108040699,0.16165752180375265,4,0.25750017166137695,0.11250019073486328,-0.016250133514404297,-0.5850000381469727,-1.6800003051757812,1,-0.09126419420277099,12.000508647000403,14.21500015258789,1.9285631569267239,14.199999809265135,-2.1555546136566273,14.05500030517578,-0.09126419420277099
4417,2012-04-04,13.425000190734865,14.03499984741211,13.40999984741211,14.010000228881836,1598237.0,-0.04651986765059468,-1.0325179298313627,4.680000305175767,29.62138065710505,48.984251563918974,0.8615935455291321,0.9309064049898037,0.6580692944338491,-0.04783052393233156,11.007246263457358,0.6700000762939453,0.09034291003481876,-0.8987498283386213,-1.4202039502089487,-0.3772957064682938,-1.159476889273785,-0.6380227674034575,1.195315481306304,1.5384961491137055,-47.43071443211016,0.26072706093516373,4,0.6024999618530256,0.6149997711181623,0.6574995517730695,0.06999969482421697,-1.1199998855590856,2,-0.04692738215942138,-1.7441848086442753,14.079999923706055,12.000508647000403,14.21500015258789,1.9285631569267239,14.199999809265135,-0.04692738215942138
4418,2012-04-05,13.385000228881836,13.484999656677244,13.135000228881836,13.484999656677244,1742274.0,-0.0029795129448589863,6.000028610393415,0.17093918166597674,20.588239419006683,44.99026960439668,0.8165901791086121,0.9540578537199096,0.6953758425709182,0.0027879313700847064,11.91578487330015,0.3499994277954084,0.023558312253415536,-0.896999788284301,-1.5662050215548575,-0.22779455501374457,-1.2316024049195793,-0.5623971716490228,1.1869028101741712,20.920507434671297,-21.929667479369474,0.3346026166352779,4,0.505000114440918,0.5174999237060547,0.7174994945526123,0.11249971389770508,-1.0250005722045916,3,-0.059021288632359226,-1.0325179298313627,13.425000190734865,-1.7441848086442753,14.079999923706055,12.000508647000403,14.21500015258789,-0.059021288632359226
4419,2012-04-10,13.154999732971193,13.369999885559082,13.154999732971193,13.28499984741211,1046610.0,-0.017183451025600482,-2.3076917433885384,1.300008583117966,19.580418958596823,39.446937206729764,0.9558524835611681,1.1513339021309523,0.9204383464365105,0.24856414873492305,12.462307913631768,0.23000049591064275,-0.0664814883055076,-1.0687502861022935,-1.9057931674338295,-0.23170740477075746,-1.4872717267680624,-0.6502288454365246,1.330689137474364,1.673599095964549,-37.61078772534156,0.41852144066576824,4,0.7350006103515607,0.7475004196166974,0.9462502002716047,0.37000036239623846,-0.8049993515014666,1,-0.050171027047451244,6.000028610393415,13.385000228881836,-1.0325179298313627,13.425000190734865,-1.7441848086442753,14.079999923706055,-0.050171027047451244
4420,2012-04-11,13.274999618530273,13.3100004196167,13.100000381469727,13.109999656677244,1031388.0,0.009121998327245695,-1.2702889398664845,-1.269229358471219,22.4719062596171,35.059757208231595,0.7203486639844936,0.9969973472719289,0.8008228074252965,0.1443995758688743,13.025862901664226,0.21000003814697266,-0.134549296160543,-0.8945003986358646,-1.8292951505846347,0.04029435331290543,-1.3618977746102505,-0.4271030226614787,1.1296479334214595,14.227585543842672,-20.496461106660682,0.46739737597438535,4,0.5300006866455078,0.6100006103515625,0.8262503147125244,0.3250002861022949,-1.0649995803833008,2,-0.04406780075009453,-2.3076917433885384,13.154999732971193,6.000028610393415,13.385000228881836,-1.0325179298313627,13.425000190734865,-0.04406780075009453
4421,2012-04-12,13.56999969482422,13.614999771118164,13.220000267028807,13.31999969482422,1564574.0,0.022222228607988948,1.3235254518731625,1.5151518654451763,28.718994748486196,32.09133750334874,0.31941548231067074,0.6660507277159642,0.5069027042096774,-0.127220682970405,12.71797190279884,0.39499950408935725,-0.1909833147512856,-0.5550003051757795,-1.5159374769025575,0.4059368665509986,-1.0354688910391676,-0.07453171931239133,0.7302760834889526,50.26733495305082,20.88784093866814,0.48046858586338875,4,0.17250061035156072,0.3150005340576154,0.5312502384185773,0.030000209808347833,-1.5,3,-0.060427392281886316,-1.2702889398664845,13.274999618530273,-2.3076917433885384,13.154999732971193,6.000028610393415,13.385000228881836,-0.060427392281886316
4422,2012-04-13,13.229999542236328,13.5649995803833,13.149999618530273,13.5600004196167,1107388.0,-0.025055280783651934,1.4411819979524003,-1.3200035095214844,26.3756977022785,30.38943663408047,0.5371922262249456,0.9566504127096529,0.8426035561936516,0.23721381336784475,12.420559787904747,0.4200000762939471,-0.2966517475484185,-0.8325004577636719,-1.8567359695828056,0.19173505405546187,-1.3446182136732396,-0.3203827018541041,0.9742542043293696,25.242585404876895,-0.7763728450036673,0.5121177559095669,4,0.4850006103515625,0.6550006866455078,0.8687503337860107,0.37000036239624023,-1.2299995422363281,4,-0.06273620199730978,1.3235254518731625,13.56999969482422,-1.2702889398664845,13.274999618530273,-2.3076917433885384,13.154999732971193,-0.06273620199730978
4423,2012-04-16,13.329999923706055,13.425000190734865,13.05500030517578,13.21500015258789,1335323.0,0.007558608082372187,1.4262263301398255,-0.3484832283812722,30.17077826332124,28.709065444780144,0.36155698673861814,0.8190993289144934,0.7345415384130831,0.16575059954188376,12.972888077463471,0.3699998855590856,-0.3883833125616327,-0.6820000648498539,-1.7473956994339606,0.3833955697342528,-1.2146978821419072,-0.14930224755780053,0.7859135536519659,49.10712156974959,22.049232205428318,0.5326978172920531,4,0.3625001907348633,0.5325002670288086,0.7374999523162842,0.26999998092651367,-1.5299997329711896,0,-0.07689419537860742,1.4411819979524003,13.229999542236328,1.3235254518731625,13.56999969482422,-1.2702889398664845,13.274999618530273,-0.07689419537860742
4424,2012-04-17,13.494999885559082,13.545000076293945,13.225000381469727,13.329999923706055,1181588.0,0.012378091732738294,1.4150889075225013,1.434785132602458,31.34328570655873,27.478890671054792,0.09614687870331196,0.5989613842238786,0.5598460737867512,0.031495022647039406,13.727531060898688,0.31999969482421875,-0.46679296478052734,-0.46250009536743164,-1.5159283193297721,0.5909281285949088,-0.9892142073486028,0.06421401661373949,0.5148222745807143,78.57142857142864,52.85847845247362,0.5267141119811702,4,0.19750022888183594,0.36750030517578125,0.5425000190734863,0.10500001907348633,-1.614999771118164,1,-0.08410524183082024,1.4262263301398255,13.329999923706055,1.4411819979524003,13.229999542236328,1.3235254518731625,13.56999969482422,-0.08410524183082024
4425,2012-04-18,13.350000381469727,13.524999618530273,13.3100004196167,13.489999771118164,896864.0,-0.010744683610150907,1.047620345140781,-0.8484813455480739,30.10753276247324,26.553137164160397,0.11794587054832739,0.6920188755968688,0.6969726214804091,0.20543049904068944,14.522955888871925,0.21499919891357422,-0.5058850580262408,-0.5519996166229255,-1.6109039016851359,0.5069046684392848,-1.0814517591540316,-0.022547474091819453,0.5643395931736688,52.678635290751885,28.413248626879675,0.5294521425311054,4,0.19499969482421875,0.5124998092651367,0.7162494659423828,0.2499995231628418,-1.4700002670288086,2,-0.07490636490078573,1.4150889075225013,13.494999885559082,1.4262263301398255,13.329999923706055,1.4411819979524003,13.229999542236328,-0.07490636490078573
4426,2012-04-19,13.270000457763672,13.40999984741211,13.234999656677244,13.40999984741211,1429844.0,-0.005992503477160738,1.500013623978227,1.0,30.215835729240197,26.619187727730967,0.07930392437489253,0.7116312845627455,0.7707478839050488,0.3024590990467573,15.910228739416787,0.17500019073486506,-0.5705047368412615,-0.5704995632171634,-1.6260359772475699,0.485036850813243,-1.0982677702323667,-0.042731356201960224,0.5584055499329619,42.156952576139986,17.32350835214084,0.5277682070152033,4,0.06499958038330078,0.5924997329711914,0.802499532699585,0.33499956130981445,-1.2450008392333984,3,-0.07987945614550007,1.047620345140781,13.350000381469727,1.4150889075225013,13.494999885559082,1.4262263301398255,13.329999923706055,-0.07987945614550007
4427,2012-04-20,13.3149995803833,13.345000267028807,13.15999984741211,13.279999732971193,1014232.0,0.003391041527304628,2.894695631224008,-0.24999999999998732,35.25894544867354,28.249266175471732,0.019065199512969144,0.59598349474388,0.7239483948464329,0.27332649317923696,16.86752463195478,0.18500041961669744,-0.6377305979394539,-0.46125040054321254,-1.4778489487400783,0.5553481476536533,-0.9695496746416445,0.04704887355521947,0.4360658570612479,53.06110135811088,24.54307033926133,0.5082992740984327,4,0.020000457763671875,0.5475006103515625,0.8175003528594971,0.35000038146972656,-1.2399997711181658,4,-0.09350356175702113,1.500013623978227,13.270000457763672,1.047620345140781,13.350000381469727,1.4150889075225013,13.494999885559082,-0.09350356175702113
4428,2012-04-23,12.979999542236328,13.199999809265135,12.90999984741211,13.1850004196167,905070.0,-0.02515959810021484,1.4680883874764339,-5.857193460490761,27.40740086643089,29.118930831897732,0.32472234994803273,0.8571875962692772,1.0512839283930795,0.6157797531002931,18.759898422361132,0.4049997329711914,-0.701540075754929,-0.7215003967285156,-1.741614544347689,0.29861375089065767,-1.2315574705381032,-0.2114433229189281,0.7014593819813442,11.023570014688081,-16.87798629240637,0.5100570738095869,4,0.2825002670288086,0.8100004196166992,1.1575005054473877,0.6900005340576172,-1.125,0,-0.07550073781185074,2.894695631224008,13.3149995803833,1.500013623978227,13.270000457763672,1.047620345140781,13.350000381469727,-0.07550073781185074
4429,2012-04-24,13.170000076293945,13.210000038146973,12.96500015258789,13.0,657375.0,0.014637946129301804,-1.0416676600783603,-0.8292651156732214,31.826085629670516,30.158284095237004,0.15318211706227025,0.6032096526138453,0.8558298803544329,0.4359298193976624,20.48342140838869,0.24499988555908203,-0.6841896056548045,-0.4712498664855964,-1.4658981442643615,0.5233984112931687,-0.968574005374979,0.026074272403786125,0.4188837587070591,42.27647571463572,14.04544347665631,0.497324138889383,4,0.0924997329711914,0.619999885559082,0.9674999713897705,0.5,-1.4250001907348633,1,-0.10402428835403621,1.4680883874764339,12.979999542236328,2.894695631224008,13.3149995803833,1.500013623978227,13.270000457763672,-0.10402428835403621
4430,2012-04-25,13.46500015258789,13.520000457763672,13.1899995803833,13.1899995803833,1141546.0,0.022399398222096245,-1.4000013871597556,1.617649698751248,39.86820754467972,31.397085517036288,-0.12519797019395718,0.23936021217455306,0.5611096457734028,0.14994489142437217,21.81350351090815,0.35000038146972656,-0.6384757635554976,-0.12474980354309118,-1.0364774561570975,0.7869778490709152,-0.5806136298500935,0.3311140227639111,-0.5550003051757812,90.98356555019136,57.99998249295804,0.45586382630700295,4,-0.22750043869018555,0.3249998092651367,0.6899998188018799,0.22249984741210938,-1.9400005340576172,2,-0.11771258969071352,-1.0416676600783603,13.170000076293945,1.4680883874764339,12.979999542236328,2.894695631224008,13.3149995803833,-0.11771258969071352
4431,2012-04-26,13.369999885559082,13.510000228881836,13.270000457763672,13.350000381469727,916300.0,-0.007055348381154736,-1.6666737309463133,0.07272531809307148,48.88888289497713,33.898550538447246,-0.06878459146813576,0.26194340956100604,0.6598049021194647,0.25198252502955754,23.156414347099215,0.23999977111816406,-0.5684672440521972,-0.16525006294250488,-0.983460511512158,0.6529603856271482,-0.5743552872273305,0.24385516134232077,-0.44780002593994084,75.40976686594793,36.860320129094646,0.4091052242848263,4,-0.1424999237060547,0.4200000762939453,0.7850000858306885,0.31750011444091797,-1.8099994659423828,3,-0.11144351412654163,-1.4000013871597556,13.46500015258789,-1.0416676600783603,13.170000076293945,1.4680883874764339,12.979999542236328,-0.11144351412654163
4432,2012-04-27,12.949999809265135,12.979999542236328,12.484999656677244,12.505000114440918,1347332.0,-0.03141361854068436,-1.041234072675783,22.25053645510458,42.38178031422809,35.25532854410356,0.343436686241839,0.6009153014084117,1.0709586191393665,0.6744137263779617,25.51320690315079,0.8850002288818377,-0.5197844657267972,-0.5142501354217544,-1.2716507960514551,0.24315052520794644,-0.8929504657366056,-0.13554980510690307,0.5700006484985369,44.927516200932956,3.976772348106465,0.3787003303148508,4,0.06500005722046076,0.6275000572204608,1.3012502193450945,0.870000362396242,-1.4650001525878906,4,-0.07142858720917244,-1.6666737309463133,13.369999885559082,-1.4000013871597556,13.46500015258789,-1.0416676600783603,13.170000076293945,-0.07142858720917244
4433,2012-04-30,13.039999961853027,13.100000381469727,12.960000038146973,13.0,1103867.0,0.006949818835016552,-1.3333412806268825,0.08988761636977764,47.88214061408892,37.092979089384684,0.23241489789957015,0.4542654195123941,0.9700741063310776,0.5887499348534604,26.651727112346297,0.15000057220459162,-0.5033235641012528,-0.37349996566772425,-1.0996079231478326,0.3526079918123841,-0.7365539444077775,-0.010445986927670958,0.4700002670288086,53.623176387226565,7.385887888445055,0.36305397874005374,4,-0.03500032424926758,0.5250000953674316,1.2599999904632568,0.880000114440918,-1.3199996948242205,0,-0.07400307940267525,-1.041234072675783,12.949999809265135,-1.6666737309463133,13.369999885559082,-1.4000013871597556,13.46500015258789,-0.07400307940267525
4434,2012-05-02,12.989999771118164,13.19499969482422,12.970000267028807,13.074999809265135,1439743.0,-0.0038343704663444944,-2.600018310686529,-2.1250029802350365,44.61248018737445,38.70463991437371,0.22713298449676778,0.4310686386110092,1.0049995513734018,0.6463525385584035,27.726805825491862,0.2249994277954137,-0.4493337942599034,-0.36300015449523926,-1.0105739181415103,0.2845736091510318,-0.6867870363183748,-0.03921327267210373,0.4995004463195798,48.79224382346635,-1.4323388749314034,0.3237868818231356,5,0.012500286102294922,0.5750002861022949,1.3312501907348633,0.9500002861022949,-1.189999580383299,2,-0.08737492293151417,-1.3333412806268825,13.039999961853027,-1.041234072675783,12.949999809265135,-1.6666737309463133,13.369999885559082,-0.08737492293151417
4435,2012-05-03,13.03499984741211,13.114999771118164,12.989999771118164,13.03499984741211,866310.0,0.0034642091675780584,-1.7777730682829653,-0.0,38.83090302388366,39.66186961377854,0.14835187207217615,0.3089745021472332,0.942557794376496,0.6047430947314041,28.859983128179817,0.125,-0.4130454423968093,-0.2590000629425049,-0.7781857764747002,0.26018565058969045,-0.5185929197086026,0.0005927938235927854,0.43441035881042467,53.65852523886048,3.2972743953467045,0.25959285676609767,5,-0.03249979019165039,0.5300002098083496,1.286250114440918,0.9050002098083496,-1.3050003051757812,3,-0.09896432504440233,-2.600018310686529,12.989999771118164,-1.3333412806268825,13.039999961853027,-1.041234072675783,12.949999809265135,-0.09896432504440233
4436,2012-05-04,12.795000076293945,13.0600004196167,12.779999732971193,12.989999771118164,911908.0,-0.018411950435566093,-1.4888907726868374,-100.0,40.52288776728853,40.24675209362465,0.35077477487345377,0.4719673067305301,1.167286712561591,0.851801978873592,30.682386396104615,0.28000068664550604,-0.3986718624619243,-0.4347498416900635,-0.852519397258078,-0.016980286122048938,-0.6436346194740707,-0.2258650639060562,0.6547219189376836,43.662028586050326,-9.46857381067231,0.2088847777840072,5,0.20749998092651367,0.7699999809265137,1.526249885559082,1.1449999809265137,-1.0850000381469727,4,-0.09925755765462452,-1.7777730682829653,13.03499984741211,-2.600018310686529,12.989999771118164,-1.3333412806268825,13.039999961853027,-0.09925755765462452
4437,2012-05-07,12.795000076293945,12.850000381469727,12.529999732971193,12.529999732971193,617366.0,0.0,-1.415096105055206,-1.3589782464102573,37.813213626552404,41.40295351141593,0.3008984856476449,0.4451735684813407,1.1467041078154594,0.8586134223510893,30.810632916501334,0.3200006484985334,-0.36828743175262524,-0.4032498359680172,-0.8528259886503804,0.04632631671434595,-0.6280379123091997,-0.17846175962683475,0.6354274721665956,39.849677973563594,-13.220222478595218,0.22478807634118175,5,0.20749998092651367,0.7024998664855957,1.526249885559082,1.1449999809265137,-1.0799999237060547,0,-0.09652205152897209,-1.4888907726868374,12.795000076293945,-1.7777730682829653,13.03499984741211,-2.600018310686529,12.989999771118164,-0.09652205152897209
4438,2012-05-08,12.595000267028807,12.755000114440918,12.550000190734865,12.71500015258789,1270991.0,-0.015631090900553368,1.0500011920940147,-0.45282917016047874,29.820632213499934,41.18012535406364,0.4923151501967702,0.6144575289351355,1.3277250550816557,1.068961309599553,30.346651360090316,0.24499988555908025,-0.33836092061728706,-0.5637496471405044,-1.078355958139154,-0.04914333614185473,-0.82105280263983,-0.30644649164117865,0.8165187235960687,9.774516960345256,-38.414377366341085,0.25730315549932503,5,0.40749979019165217,0.8399996757507342,1.7262496948242205,1.4699997901916522,-1.0349998474121076,1,-0.08813025699231802,-1.415096105055206,12.795000076293945,-1.4888907726868374,12.795000076293945,-1.7777730682829653,13.03499984741211,-0.08813025699231802
4439,2012-05-09,12.494999885559082,12.614999771118164,12.399999618530273,12.55500030517578,1145709.0,-0.007939688713743509,1.3888991909633734,0.5000039736467524,30.434775018015088,40.13196618443424,0.5436702272314164,0.6982782388878235,1.3991337780869735,1.1779551293917656,29.949550608885666,0.21500015258789062,-0.33856441244354407,-0.6307500362396237,-1.2248727259365335,-0.03662734654271382,-0.9278113810880786,-0.33368869139116875,0.8979887183868414,13.286747797879775,-32.915913094873325,0.29706134484845526,5,0.46000003814697266,0.869999885559082,1.7762501239776611,1.5850000381469727,-0.880000114440918,2,-0.062024779962260745,1.0500011920940147,12.595000267028807,-1.415096105055206,12.795000076293945,-1.4888907726868374,12.795000076293945,-0.062024779962260745
4440,2012-05-10,12.6899995803833,12.734999656677244,12.46500015258789,12.5649995803833,1263023.0,0.015606218216103196,1.5116215113287808,-2.083318763411013,37.39128631995773,38.85445545387653,0.25387316984374486,0.48191258378246893,1.183344062454605,0.9927749171375844,29.238071125043554,0.2699995040893537,-0.2798595406899409,-0.40650033950805664,-1.0267133836007574,0.2137127045846441,-0.716606861554407,-0.09639381746170628,0.663269464145996,43.939334827421284,-2.660445226541448,0.31010652204635,5,0.10750007629394531,0.6750001907348633,1.5812504291534424,1.450000286102295,-0.8999996185302734,3,-0.07013391797303381,1.3888991909633734,12.494999885559082,1.0500011920940147,12.595000267028807,-1.415096105055206,12.795000076293945,-0.07013391797303381
4441,2012-05-11,12.75,12.774999618530273,12.460000038146973,12.619999885559082,939196.0,0.004728165610773605,2.5000079473146024,1.0400009155273438,37.796993147143844,38.34503465753384,0.10803835646926352,0.37664057514272287,1.1094309583213704,0.9425635587324042,29.82128774084691,0.3149995803833008,-0.24396392932601074,-0.30549993515014684,-0.9018741073371626,0.2908742370368689,-0.6036870212436547,-0.0073128490566389814,0.5651382674893366,77.77773068282966,30.673572953659082,0.2981870860935081,5,0.047499656677246094,0.6149997711181641,1.5212500095367432,1.4124999046325684,-1.005000114440918,4,-0.08000003590303306,1.5116215113287808,12.6899995803833,1.3888991909633734,12.494999885559082,1.0500011920940147,12.595000267028807,-0.08000003590303306
4442,2012-05-14,12.399999618530273,12.670000076293945,12.354999542236328,12.670000076293945,960837.0,-0.02745101031135111,1.3333333333333333,-2.0769247698345743,37.55365948696457,37.19742564340891,0.4155121721038064,0.6970071215278963,1.4387469021685408,1.294748801037965,30.334121871952096,0.3950004577636719,-0.26828171437200865,-0.6140003204345703,-1.2716165557466894,0.04361591487754879,-0.9428084380906299,-0.28519220277851076,0.8785331030007004,10.714301933233727,-39.26204794293956,0.32880811765605916,5,0.375,0.7950000762939453,1.8650004863739014,1.762500286102295,-0.38499927520751775,0,-0.055645129162115614,2.5000079473146024,12.75,1.5116215113287808,12.6899995803833,1.3888991909633734,12.494999885559082,-0.055645129162115614
4443,2012-05-15,12.30500030517578,12.515000343322756,12.289999961853027,12.399999618530273,1897893.0,-0.007661235183630932,-2.6000061035156534,0.3518487121886501,30.648779979928037,35.64590339813709,0.4417413045262375,0.7497171384651846,1.5097583445293896,1.394436491551497,30.685192672213645,0.22500038146972834,-0.3290059219250683,-0.6577496528625506,-1.369230549665879,0.05373124394077777,-1.0134901012642157,-0.3020092044608855,0.9181204255975164,3.0928564827282847,-45.88053273539695,0.3557404484016642,5,0.39749956130981623,0.6474995613098162,1.7287497520446795,1.7349996566772479,-0.10000038146972479,1,-0.047947999833833466,1.3333333333333333,12.399999618530273,2.5000079473146024,12.75,1.5116215113287808,12.6899995803833,-0.047947999833833466
4444,2012-05-16,12.359999656677244,12.449999809265135,12.199999809265135,12.289999961853027,1296067.0,0.004469674940059232,1.0000000000000284,-0.7368442186840882,22.305750393540094,33.809775328098915,0.3218214224826301,0.6380391942142793,1.4257575789115613,1.3422575420102998,31.637329324877207,0.25,-0.33835967179077286,-0.5460002899169947,-1.2597864484323473,0.16778586859835798,-0.9028933691746719,-0.18910721065931746,0.7884714125824299,27.826069649760832,-15.179256895713777,0.3568930792576766,5,0.27000045776367365,0.5475001335144061,1.536250591278078,1.5425004959106463,-0.1300001144409162,2,-0.06472485916521542,-2.6000061035156534,12.30500030517578,1.3333333333333333,12.399999618530273,2.5000079473146024,12.75,-0.06472485916521542
4445,2012-05-17,12.350000381469727,12.4399995803833,12.270000457763672,12.390000343322756,853385.0,-0.0008090028709762942,1.4285860257903664,-0.5714305177112116,23.298426835911556,31.895946335723693,0.2508105041427289,0.6000443077355229,1.4074919793815308,1.3532913110532672,32.64092062536789,0.1699991226196289,-0.37808823839935,-0.5059995651245117,-1.2288710118988515,0.21687188164982807,-0.8674352885116807,-0.1445638417373427,0.7036235617904936,26.087064688994495,-12.289765281918527,0.3614357233871697,5,0.17499971389770508,0.5574994087219238,1.5462498664855957,1.552499771118164,-0.3000001907348615,3,-0.05951421762337572,1.0000000000000284,12.359999656677244,-2.6000061035156534,12.30500030517578,1.3333333333333333,12.399999618530273,-0.05951421762337572
4446,2012-05-18,12.210000038146973,12.300000190734865,12.149999618530273,12.210000038146973,1227019.0,-0.011336059837926293,-1.4999920527696393,-0.0,27.300608830677746,30.727879136182068,0.334252079021665,0.6920416849700306,1.5258833180068052,1.4906484790152241,33.57433201464014,0.20000076293945312,-0.41158124869657264,-0.59299988746643,-1.3429920663244417,0.15699229139158177,-0.9679959768954358,-0.2180037980374241,0.7582614917137391,11.538532076440596,-24.935247085221576,0.37499608942900553,5,0.2524995803833008,0.6724996566772461,1.635000228881836,1.6750001907348633,-0.4049997329711932,4,-0.03439804053904705,1.4285860257903664,12.350000381469727,1.0000000000000284,12.359999656677244,-2.6000061035156534,12.30500030517578,-0.03439804053904705
4447,2012-05-21,12.06999969482422,12.234999656677244,12.050000190734865,12.145000457763672,1223920.0,-0.011466039548350349,-2.2173884198829428,-100.0,21.130933289888176,29.762357033558533,0.40297288889313343,0.7736529904433471,1.6338204426806104,1.6296396215605284,34.42019509722948,0.18499946594237926,-0.44144008230465737,-0.6707502365112283,-1.4479874123637941,0.10648693934133746,-1.0593688244375112,-0.28213164858494544,0.8000704056768395,4.300967210021576,-28.764113724492866,0.3886185879262826,5,0.34250020980834783,0.7375001907348615,1.743750572204588,1.8150005340576154,-0.16499996185302734,0,-0.026926248341539116,-1.4999920527696393,12.210000038146973,1.4285860257903664,12.350000381469727,1.0000000000000284,12.359999656677244,-0.026926248341539116
4448,2012-05-22,12.0,12.145000457763672,11.925000190734865,12.145000457763672,2037070.0,-0.005799477762558514,2.0344768619609868,1.9333197701032958,20.882340071514392,28.700975372836233,0.42431744011793704,0.8078900961918762,1.6673810243572316,1.6972548047951914,34.76906630287589,0.22000026702880682,-0.46600284569757733,-0.6917499542236332,-1.5268879963993047,0.1433880879520384,-1.109318975311469,-0.2741809331357974,0.7552603131337925,14.285688335373653,-16.096434177734086,0.4175690210878361,5,0.34999990463256836,0.7350001335144043,1.8000001907348633,1.885000228881836,0.13500022888183594,1,0.0012500286102297142,-2.2173884198829428,12.06999969482422,-1.4999920527696393,12.210000038146973,1.4285860257903664,12.350000381469727,0.0012500286102297142
4449,2012-05-23,11.800000190734865,11.994999885559082,11.739999771118164,11.890000343322756,1980928.0,-0.016666650772094616,-1.4285610484917983,0.6206887479940018,16.711574221880866,26.403229584161025,0.5759290323146828,0.948627034669018,1.8246426359779342,1.8916870117137954,35.29519189679353,0.26000022888183594,-0.4937839357370315,-0.8232497692108129,-1.7159763245248385,0.06947678610321262,-1.2696130468678248,-0.37688649155380105,0.8224185028150988,8.57149085221748,-18.086974906381073,0.4463632776570127,5,0.4574995040893537,0.8424997329711896,1.9774999618530256,2.0624999999999982,0.42999935150146307,2,0.03432201071396479,2.0344768619609868,12.0,-2.2173884198829428,12.06999969482422,-1.4999920527696393,12.210000038146973,0.03432201071396479
4450,2012-05-24,11.880000114440918,11.90999984741211,11.71500015258789,11.845000267028807,1108608.0,0.006779654441774197,3.105286405525328,-0.38888653414150237,23.008830636880447,24.760100416353986,0.41230596033266487,0.7839900753950886,1.700663436063305,1.8016581726830552,37.258146827836455,0.19499969482421875,-0.4857616452284681,-0.6639998435974128,-1.5228643359613834,0.19486464876655774,-1.093432089779398,-0.23456759741542754,0.5835831730713217,28.20511984506453,3.5447509128210015,0.4294322461819854,5,0.3125,0.7399997711181641,1.8975000381469727,1.9825000762939453,0.6499996185302752,3,0.029461231012107625,-1.4285610484917983,11.800000190734865,2.0344768619609868,12.0,-2.2173884198829428,12.06999969482422,0.029461231012107625
4451,2012-05-25,11.880000114440918,12.095000267028807,11.81999969482422,11.880000114440918,1335744.0,0.0,-3.5833108161806377,0.0,23.008830636880447,23.14400832190019,0.3083439893040083,0.7026655931762313,1.6525535980426067,1.7928048125088125,38.99169084302551,0.2750005722045863,-0.47507229274563656,-0.5894998550415043,-1.4040315543107997,0.2250318442277912,-0.996765704676152,-0.18223400540685653,0.4338665460864526,31.730792155654576,8.620327974693701,0.4072658496346479,5,0.2350001335144043,0.7375001907348633,1.8237500190734863,1.9825000762939453,0.8299999237060547,4,0.014309770593966542,3.105286405525328,11.880000114440918,-1.4285610484917983,11.800000190734865,2.0344768619609868,12.0,0.014309770593966542
4452,2012-05-28,12.024999618530273,12.104999542236328,11.94499969482422,11.975000381469727,743118.0,0.012205345344491914,-1.909071993341718,100.0,32.62191487518194,23.363245532483962,0.11684410994402583,0.5110141982740579,1.459492499762618,1.64289865892572,39.03846164400795,0.22499942779541016,-0.4955261779255764,-0.3982503414154053,-1.2028899366598047,0.40638925382899416,-0.800570139037605,0.004069456206794442,0.16909374040920078,72.09284789127234,45.34174874606055,0.4023197976221997,5,0.057500362396240234,0.5925006866455078,1.5737504959106445,1.8375005722045898,0.7950000762939471,0,-0.01829516177409929,-3.5833108161806377,11.880000114440918,3.105286405525328,11.880000114440918,-1.4285610484917983,11.800000190734865,-0.01829516177409929
4453,2012-05-29,12.074999809265135,12.135000228881836,11.93000030517578,12.029999732971193,827477.0,0.004158020151436181,1.4848337725990874,0.9000152590218257,36.79243585483491,24.972877250405613,0.034405434338410146,0.405818322674385,1.3655340847415172,1.5931825768963002,39.49574124651129,0.20499992370605646,-0.5249726930746004,-0.3000001430511485,-1.0636064772158775,0.4636061911135805,-0.6818033101335139,0.08180302403121686,-0.3599996566772443,85.71418840059721,54.89459033286132,0.38180316708236467,5,0.0025000572204607607,0.5425004959106463,1.523750305175783,1.7875003814697283,0.8400001525878924,1,-0.01407868148896374,-1.909071993341718,12.024999618530273,-3.5833108161806377,11.880000114440918,3.105286405525328,11.880000114440918,-0.01407868148896374
4454,2012-05-30,11.854999542236328,12.050000190734865,11.795000076293945,12.0,1195151.0,-0.018219484099701644,1.0816264567811693,-3.222226931717289,24.148586700868947,25.0673394576231,0.19583196012188075,0.565416598720212,1.530215094820651,1.8121905461379875,40.43985732921092,0.27999973297118963,-0.5366698774113576,-0.46325039863586426,-1.2027329891383793,0.2762321918666508,-0.8329916938871218,-0.09350910338460672,-0.13159938812255945,33.33318195648521,4.000754147439466,0.36974129525125765,5,0.15250062942504883,0.7625007629394531,1.671250343322754,1.9350004196166992,0.9500007629394513,2,0.023618785108167728,1.4848337725990874,12.074999809265135,-1.909071993341718,12.024999618530273,-3.5833108161806377,11.880000114440918,0.023618785108167728
4455,2012-05-31,11.744999885559082,11.885000228881836,11.670000076293945,11.880000114440918,1322970.0,-0.00927875672076961,1.9655099839520138,0.9310331219910026,19.819781118601014,24.236136378503456,0.23578227653273132,0.604827286363367,1.5865064658225947,1.921027198585639,41.52519139863003,0.21500015258789062,-0.5287232009579625,-0.5087500572204586,-1.2089972444306838,0.19149712998976653,-0.8588736508255721,-0.15862646361534516,0.3900003433227539,16.128985947152106,-6.783157864080298,0.3501235936051127,5,0.20749998092651367,0.8500003814697266,1.78125,2.0450000762939453,0.9499998092651385,3,0.04129413890191436,1.0816264567811693,11.854999542236328,1.4848337725990874,12.074999809265135,-1.909071993341718,12.024999618530273,0.04129413890191436
4456,2012-06-01,11.524999618530273,11.675000190734865,11.43000030517578,11.630000114440918,1750701.0,-0.01873139797125989,1.5128109823790823,0.7777801325251841,21.498333086889346,24.276958578170255,0.3893400636256956,0.7639732147073879,1.7478451607338314,2.132905017801235,42.39487693776659,0.31499958038330256,-0.5178399625434231,-0.665250301361084,-1.3887832060954661,0.05828260337329816,-1.027016753728276,-0.303483848993892,0.6007006072998049,13.47508136669006,-10.52643462688331,0.36176645236719107,6,0.2625007629394531,0.9450006484985352,1.9887502193450928,2.265000343322754,1.135000228881836,4,0.08720174817403437,1.9655099839520138,11.744999885559082,1.0816264567811693,11.854999542236328,1.4848337725990874,12.074999809265135,0.08720174817403437
4457,2012-06-04,11.5600004196167,11.625,11.390000343322756,11.454999923706055,843238.0,0.003036945964852711,-1.000000000000015,-1.0,24.745756794204667,24.70622710291362,0.30663381447062044,0.6658435343800306,1.6501562209484995,2.0906213590686953,42.87880540177878,0.23499965667724432,-0.5138533305068798,-0.5684995174407952,-1.285489545769991,0.1484905108884007,-0.9269945316053931,-0.21000450327619724,0.537871809387207,22.818805692348274,-3.669404409207168,0.3584950141645978,6,0.2024998664855957,0.7324995994567889,1.9487495422363281,2.229999542236328,1.2449998855590803,0,0.09948093224795951,1.5128109823790823,11.524999618530273,1.9655099839520138,11.744999885559082,1.0816264567811693,11.854999542236328,0.09948093224795951
4458,2012-06-05,11.484999656677244,11.5600004196167,11.44499969482422,11.5600004196167,828975.0,-0.00648795503607269,2.0666547988402963,-0.7142896068155772,20.735802380930977,25.1533635650303,0.3362607093082399,0.6887337809839256,1.664334576287791,2.1572703538062665,43.388885961311715,0.11500072479247869,-0.5219509500111315,-0.588000249862672,-1.3245240642736604,0.1485235645483165,-0.9562621570681671,-0.21973834265717684,0.5704002591857922,14.393838684506585,-11.432525900658215,0.36826190720549434,6,0.2775006294250506,0.8075003623962438,1.8112502098083514,2.0925002098083514,1.125,1,0.11623857884669797,-1.000000000000015,11.5600004196167,1.5128109823790823,11.524999618530273,1.9655099839520138,11.744999885559082,0.11623857884669797
4459,2012-06-06,11.720000267028807,11.755000114440918,11.505000114440918,11.539999961853027,1099649.0,0.020461525239570788,1.0,-2.3999796551547945,31.68606633683612,26.117500865025377,0.09914485854722521,0.413916908134782,1.3732120640808922,1.914720693339417,43.28873499817604,0.27000045776367365,-0.5019005082298662,-0.31424965858459686,-1.0387405297545431,0.4102412125853494,-0.6764950941695691,0.047995777000375384,0.29547567448181233,66.66666666666619,39.184845901985476,0.36224543558497274,6,0.042500019073488104,0.5724997520446813,1.5649995803833026,1.8574995994567889,0.9499998092651385,2,0.10196242897588004,2.0666547988402963,11.484999656677244,-1.000000000000015,11.5600004196167,1.5128109823790823,11.524999618530273,0.10196242897588004
4460,2012-06-07,11.800000190734865,11.859999656677244,11.68000030517578,11.80500030517578,826319.0,0.006825931901308646,2.1304556951528935,-0.027778366464609877,37.65062006000103,27.74436635648322,0.007379596815273004,0.27807900427727894,1.23299418573888,1.82740060058212,43.505211484549555,0.17999935150146484,-0.47403720438311936,-0.1897497653961171,-0.8512430902336732,0.471743559441439,-0.520496427814896,0.14099689702266183,0.1779472148844814,87.23413753221257,55.35059997668594,0.3307466624187784,6,-0.037499904632570136,0.4524998664855939,1.483749866485594,1.7774996757507306,1.2699995040893555,3,0.08516949984712885,1.0,11.720000267028807,2.0666547988402963,11.484999656677244,-1.000000000000015,11.5600004196167,0.08516949984712885
4461,2012-06-08,11.729999542236328,11.760000228881836,11.524999618530273,11.744999885559082,1245941.0,-0.005932258251444833,9.444232521669104,3.0000000000021316,39.30818515412912,28.487285276366233,0.060195212614384985,0.2822150065939688,1.241850224493124,1.8853684292054727,44.030350407451415,0.2750005722045916,-0.41672048629610536,-0.20875039100647008,-0.7736805387044825,0.35617975669154234,-0.4912154648554772,0.07371468284253702,0.2126710396452225,72.34036077349204,35.44071132746616,0.2824650738490065,6,0.0325007438659668,0.49500083923339844,1.5537505149841309,1.8475003242492676,1.3600006103515625,4,0.08226770590341514,2.1304556951528935,11.800000190734865,1.0,11.720000267028807,2.0666547988402963,11.484999656677244,0.08226770590341514
4462,2012-06-11,11.710000038146973,11.989999771118164,11.68000030517578,11.899999618530273,1076488.0,-0.0017049876274370934,-1.480005188008051,12.666348782503656,40.584428251266864,28.908617764858672,0.03443416631364826,0.2612662667878176,1.2021134712741723,1.8946933634508518,43.997835107358895,0.3099994659423846,-0.3843290159171495,-0.19424991607666087,-0.7237410545598788,0.33524122240655707,-0.4589954853182707,0.07049565316494899,-0.319999694824217,48.623909399202596,8.497593758124822,0.2647455692416091,6,0.010000228881837714,0.4100003242492676,1.5737500190734863,1.867499828338623,1.555000305175783,0,0.08112722512129622,9.444232521669104,11.729999542236328,2.1304556951528935,11.800000190734865,1.0,11.720000267028807,0.08112722512129622
4463,2012-06-12,11.71500015258789,11.765000343322756,11.619999885559082,11.710000038146973,1289421.0,0.0004269952540247868,1.76190043687154,-0.02631644991442009,46.840152389109775,31.429902841329877,-0.030175433989860778,0.22113625115240865,1.1463585006894057,1.8743887492966635,43.88978118323199,0.14500045776367365,-0.35130886774897974,-0.15974979400634837,-0.6601756646103762,0.3406760765976795,-0.4099627293083614,0.09046314129566468,-0.3129998207092264,43.29900758810679,-0.7849581644022052,0.25021293530201355,6,-0.02500009536743164,0.36749982833862305,1.5349998474121094,1.862499713897705,1.4399995803833026,1,0.09304311894072859,-1.480005188008051,11.710000038146973,9.444232521669104,11.729999542236328,2.1304556951528935,11.800000190734865,0.09304311894072859
4464,2012-06-13,11.5600004196167,11.760000228881836,11.470000267028807,11.760000228881836,1319118.0,-0.013230877588759737,1.9000023841880824,-39.99904634751097,38.73242085185835,33.53130725613625,0.08781246731110315,0.3300509307676265,1.243081329320237,2.0139054904175744,43.731665223726914,0.2899999618530291,-0.35523596348287967,-0.27474956512451243,-0.738401837616637,0.18890270736761217,-0.5065757013705738,-0.04292342887845102,-0.1462400989532444,17.307738157463064,-27.59572462924737,0.23182613624606216,6,0.12999963760375977,0.5224995613098145,1.6587495803833008,2.0174994468688965,1.6849994659423828,2,0.09083038053171277,1.76190043687154,11.71500015258789,-1.480005188008051,11.710000038146973,9.444232521669104,11.729999542236328,0.09083038053171277
4465,2012-06-14,11.614999771118164,11.635000228881836,11.399999618530273,11.545000076293945,802402.0,0.004757729195937976,3.272714662227771,-0.3499988079059676,41.016945645785654,35.700041984902505,0.01389448732664711,0.22889965783970645,1.1287590473396278,1.939833489525121,43.62424111689614,0.2350006103515625,-0.37388756977899895,-0.1830001831054684,-0.5874282215125497,0.2214278553016129,-0.38521420230900993,0.019213836098073145,0.375,36.440694404034524,-9.71060314964771,0.2022140192035411,6,0.07500028610229492,0.4675002098083496,1.5450000762939453,1.9200000762939453,1.5700006484985352,3,0.09083085027682425,1.9000023841880824,11.5600004196167,1.76190043687154,11.71500015258789,-1.480005188008051,11.710000038146973,0.09083085027682425
4466,2012-06-15,11.789999961853027,11.835000038146973,11.55500030517578,11.640000343322756,1641086.0,0.015066740782037513,1.3333333333333481,2.142861035422318,42.192712924138974,37.63859266600632,-0.1336131321077687,0.021945969303816426,0.8995984600416271,1.7490595566833136,42.955875917350745,0.2799997329711932,-0.3479352985204045,0.013000011444091797,-0.3419409352253595,0.3679409581135431,-0.16447046189063386,0.19047048477881745,0.18819980621337962,66.10173601008633,22.272185516865306,0.17747047333472601,6,-0.0950002670288086,0.29250001907348633,1.2912497520446777,1.744999885559082,0.9650001525878906,4,0.10856655955154193,3.272714662227771,11.614999771118164,1.9000023841880824,11.5600004196167,1.76190043687154,11.71500015258789,0.10856655955154193
4467,2012-06-18,11.744999885559082,11.960000038146973,11.710000038146973,11.899999618530273,1345406.0,-0.0038168003765517433,-1.222227873639951,-1.0333341810460048,39.00001653033389,39.667949793717746,-0.0666166160917605,0.043584045030456764,0.9099143946146206,1.778901937443539,41.8789600910625,0.25,-0.3036393304342866,-0.015750074386597035,-0.3428790588718904,0.31137891009869634,-0.1793145666292446,0.14781441785605054,0.22163587951660269,61.60714437766836,22.122484744587936,0.1635644922426469,6,-0.05000019073486328,0.2850003242492676,1.336249828338623,1.7899999618530273,0.7200002670288086,0,0.11451683951760083,1.3333333333333481,11.789999961853027,3.272714662227771,11.614999771118164,1.9000023841880824,11.5600004196167,0.11451683951760083
4468,2012-06-19,12.015000343322756,12.03499984741211,11.760000228881836,11.795000076293945,1046255.0,0.022988544946317857,1.1153875779906026,-1.419359006700354,55.161309177718536,42.27631010937136,-0.283324871829576,-0.23740698403225657,0.6089416277860327,1.4938825690379058,40.409673730087206,0.28999996185302734,-0.2415968495624412,0.25350036621093963,-0.07599843806632656,0.5829991704882058,0.08875096407230565,0.4182497683495736,-0.6150007247924822,96.85047293217978,54.25011352831422,0.16474940213863348,6,-0.2975006103515643,-0.0625,0.9699993133544904,1.497499465942381,1.439999580383299,1,0.10403661791775787,-1.222227873639951,11.744999885559082,1.3333333333333481,11.789999961853027,3.272714662227771,11.614999771118164,0.10403661791775787
4469,2012-06-20,12.204999923706055,12.225000381469727,11.925000190734865,12.020000457763672,1044660.0,0.015813530999097214,1.6666638409697634,0.8409056427106791,64.11041311598942,45.21628711559229,-0.4439817304693179,-0.4168831072582986,0.39695370598335167,1.2900559540691638,38.29718528005529,0.3000001907348615,-0.18122207277056113,0.4232499599456787,0.03862063966572116,0.8078792802256363,0.23093529980569905,0.6155646200856584,-0.7923003005981446,97.57570433118015,49.49424046981633,0.1923146601399791,6,-0.3924999237060547,-0.2849998474121094,0.622499942779541,1.2750000953674316,1.6450004577636719,2,0.07783693692778582,1.1153875779906026,12.015000343322756,-1.222227873639951,11.744999885559082,1.3333333333333481,11.789999961853027,0.07783693692778582
4470,2012-06-21,12.229999542236328,12.300000190734865,12.104999542236328,12.140000343322756,965335.0,0.0020483096015195823,-1.4374959022012108,0.48648356066931703,74.56443376389294,49.13364807223271,-0.4487637651099323,-0.4367074268341913,0.34593434497528186,1.2532301913198722,35.93664267238511,0.19500064849853693,-0.10120663445156275,0.43074960708618093,-0.0015912073336110666,0.8630904215059729,0.21457919987628493,0.6469200142960769,-0.7848078887939458,90.60393835550661,36.56926925389964,0.21617040720989564,6,-0.37999963760375977,-0.3149995803833008,0.538750410079956,1.205000400543213,1.570000648498537,3,0.08299267222516638,1.6666638409697634,12.204999923706055,1.1153875779906026,12.015000343322756,-1.222227873639951,11.744999885559082,0.08299267222516638
4471,2012-06-22,12.050000190734865,12.18000030517578,12.015000343322756,12.145000457763672,1042325.0,-0.014717854312245482,1.0,-1.0555679181104376,65.50632261958654,51.90274744649045,-0.24428825837373758,-0.2564683481839296,0.48777568590023535,1.4188794415520949,34.51840196783981,0.21499919891357244,-0.05370268337842887,0.24225025177002202,-0.20325912010513214,0.6877596236451762,0.01949556583244494,0.4650049377075991,-0.553520025054933,57.627129602689806,-0.3414246586129366,0.22275468593757747,6,-0.2000002861022967,-0.2049999237060547,0.666249752044676,1.384999752044676,1.7299995422363281,4,0.09419088887272586,-1.4374959022012108,12.229999542236328,1.6666638409697634,12.204999923706055,1.1153875779906026,12.015000343322756,0.09419088887272586
4472,2012-06-25,11.80500030517578,12.0,11.6850004196167,11.970000267028807,1387780.0,-0.02033194038847097,1.800003390850593,1.736836821763823,59.142880653861226,53.26971725368506,0.01743840871821334,-0.03035146807449962,0.701944803382446,1.6472403554864936,33.426127409867036,0.36499977111816584,-0.029707815324830023,0.008250331878659978,-0.42537902825490015,0.4418796920122201,-0.2085643481881192,0.22506501194543915,-0.2603089379925514,19.512183775434856,-42.15199469977997,0.2168146800667798,6,0.044999599456788886,0.039999961853030896,0.8674993515014666,1.60499954223633,1.7100000381469762,0,0.08047435702721839,1.0,12.050000190734865,-1.4374959022012108,12.229999542236328,1.6666638409697634,12.204999923706055,0.08047435702721839
4473,2012-06-26,11.904999732971193,11.9350004196167,11.710000038146973,11.8149995803833,1138005.0,0.00847093817960931,1.999974568943594,-0.5454555963355886,55.727545221347285,55.158064405850496,-0.058977376690789285,-0.1515077707788084,0.5684171415403352,1.528619444289566,32.431048988330105,0.22500038146972656,-0.0009262227667132805,0.11674976348877131,-0.30026053357279814,0.5337600605503408,-0.09175538504201342,0.32525491201955603,-0.3149898363748669,35.772259387105265,-24.215709041194003,0.20850514853078464,6,-0.05499982833862482,-0.05999946594238281,0.705000162124632,1.4550004005432111,1.8550004959106428,1,0.04703909552099872,1.800003390850593,11.80500030517578,1.0,12.050000190734865,-1.4374959022012108,12.229999542236328,0.04703909552099872
4474,2012-06-27,12.135000228881836,12.145000457763672,11.899999618530273,11.960000038146973,806108.0,0.01931965569672811,1.512820763621603,1.944443267070703,59.49009447597838,57.21063649809413,-0.2222037336705096,-0.37888120004862635,0.30155050213402745,1.279469314356719,30.807095878274783,0.24500083923339844,0.03425794259446846,0.332750225067139,-0.11159998295816465,0.7771004330924427,0.1105751210544863,0.5549253290797918,-0.5023909146371981,73.17072792514485,15.942280860805383,0.2221751040126522,6,-0.20749998092651367,-0.28999996185302557,0.4074997901916504,1.1624999046325684,1.4600000381469709,2,0.10877623979623507,1.999974568943594,11.904999732971193,1.800003390850593,11.80500030517578,1.0,12.050000190734865,0.10877623979623507
4475,2012-06-28,12.229999542236328,12.28499984741211,12.09000015258789,12.18000030517578,1418567.0,0.007828538241671401,1.4374985098824595,0.2857096146615106,63.96650306774612,59.62994651405049,-0.24673828783763696,-0.45922737526514723,0.1747033281604331,1.167514590934438,28.668301026330433,0.19499969482421875,0.06166827635819949,0.40349955558776784,-0.07899497522351595,0.8859940863990516,0.16225229018212595,0.6447468209934097,-0.5573467754022765,90.83327372863171,34.049237005580196,0.24124726540564234,6,-0.23749923706054688,-0.38499927520751775,0.2200002670288086,0.9750003814697266,1.7000007629394513,3,0.1324612346581635,1.512820763621603,12.135000228881836,1.999974568943594,11.904999732971193,1.800003390850593,11.80500030517578,0.1324612346581635
4476,2012-06-29,12.529999732971193,12.614999771118164,12.380000114440918,12.449999809265135,1214402.0,0.02452986115811484,-1.1363671830973705,1.6000228885328593,69.80677708414918,63.05291990891885,-0.4813496871914751,-0.7168271169260709,-0.15173629743296502,0.8534885501843466,26.260810803894095,0.38500022888183594,0.1272548679249148,0.6532497406005877,0.09897206406589021,1.2075274171352852,0.37611090233323985,0.9303885788679356,-0.819706120703092,90.86020457866556,31.678954453372043,0.27713883826734853,6,-0.37999963760376154,-0.5274996757507342,-0.12374973297119318,0.6625003814697248,1.324999809265135,4,0.10135678250828839,1.4374985098824595,12.229999542236328,1.512820763621603,12.135000228881836,1.999974568943594,11.904999732971193,0.10135678250828839
4477,2012-07-02,12.710000038146973,12.774999618530273,12.454999923706055,12.5600004196167,1108900.0,0.014365547407166446,1.2857220708446866,1.8749970197648358,72.16037375570875,64.94170486202887,-0.5700122922902722,-0.8498259113560493,-0.35808022023102737,0.6623625883775262,23.801884110447183,0.31999969482421875,0.19651929146531444,0.7757500648498539,0.12895014155743034,1.4225499881422774,0.4523501032036421,1.0991500264960656,-0.9273299331708671,93.89675061093385,31.35543169207385,0.32339996164621154,7,-0.48000001907348633,-0.627500057220459,-0.3437497615814209,0.4825000762939453,1.2799997329711914,0,0.0841856563031309,-1.1363671830973705,12.529999732971193,1.4374985098824595,12.229999542236328,1.512820763621603,12.135000228881836,0.0841856563031309
4478,2012-07-03,12.81999969482422,12.829999923706055,12.675000190734865,12.739999771118164,1163316.0,0.00865457563706551,2.0999828339277524,0.5333341810460045,78.63637447358208,66.55570056842805,-0.6188980176049554,-0.9008707518632324,-0.4828887324394149,0.5408059322196426,21.25943438243581,0.15499973297118963,0.2602046020658495,0.818999719619752,0.09631777956705889,1.5416816596724452,0.4576587495934046,1.1803406896460995,-0.9380966384926985,98.92470692469891,29.395043357480546,0.3613409700263466,7,-0.5624995231628436,-0.7099995613098162,-0.46999955177307307,0.37250041961669744,1.2449998855590803,1,0.05421222036215223,1.2857220708446866,12.710000038146973,-1.1363671830973705,12.529999732971193,1.4374985098824595,12.229999542236328,0.05421222036215223
4479,2012-07-04,12.914999961853027,12.9350004196167,12.80500030517578,12.854999542236328,735480.0,0.007410317417336776,1.5999675755061915,0.7500059604701452,79.01787671964809,67.05052756351196,-0.6734096285757651,-0.9504862673920496,-0.5980244923431925,0.4347635962580618,19.745474991180473,0.13000011444091975,0.34259700418634864,0.8542500019073493,0.03786354003771919,1.6706364637769795,0.44605677097253427,1.2624432328421644,-0.9193252814365618,97.6330826694295,22.929863797828617,0.40819323093481535,7,-0.6049995422363281,-0.7524995803833008,-0.5674998760223389,0.2775001525878906,1.1700000762939453,2,0.06542781800423403,2.0999828339277524,12.81999969482422,1.2857220708446866,12.710000038146973,-1.1363671830973705,12.529999732971193,0.06542781800423403
4480,2012-07-05,12.80500030517578,12.970000267028807,12.729999542236328,12.954999923706055,1180370.0,-0.008517201471324287,1.666670198787809,-2.499976158308859,73.333359641611,67.9201983437369,-0.5288866706351065,-0.8024775013890704,-0.5193638735900237,0.5341669884366578,18.58004672123372,0.2400007247924787,0.37796471809372534,0.6940003395080545,-0.17671980219791195,1.564720481214021,0.2586402686550713,1.1293604103610377,-0.6778200212712804,72.03391200336202,-3.602124902559879,0.43536007085298356,7,-0.47749996185302557,-0.6249999999999982,-0.49250006675720037,0.3874998092651385,1.2150001525878924,3,0.061694646077728565,1.5999675755061915,12.914999961853027,2.0999828339277524,12.81999969482422,1.2857220708446866,12.710000038146973,0.061694646077728565
4481,2012-07-06,12.69499969482422,12.854999542236328,12.68000030517578,12.81999969482422,855581.0,-0.008590441837560636,-1.2580724552076374,0.8333354526149718,71.20536408026368,69.26047428000383,-0.3551153235375537,-0.6497897480108268,-0.4395640498257958,0.635059501812199,16.914683078114646,0.17499923706054865,0.38088468788179597,0.5357497215271021,-0.35284023551533217,1.4243396785695364,0.09145474300588496,0.9800447000483192,-0.43296821361983184,46.60186623754488,-29.53605431631904,0.4442949785212175,7,-0.3549995422363299,-0.5149993896484393,-0.4212496280670184,0.4750003814697248,1.2150001525878888,4,0.09728244506024453,1.666670198787809,12.80500030517578,1.5999675755061915,12.914999961853027,2.0999828339277524,12.81999969482422,0.09728244506024453
4482,2012-07-09,12.65999984741211,12.760000228881836,12.579999923706055,12.739999771118164,737553.0,-0.0027569789880641515,1.9999841055392196,0.6399993896484375,66.08479004638994,70.41127926056413,-0.20794728407508956,-0.5691497090637458,-0.42225443576106514,0.6568231506048292,16.100598761974865,0.18000030517578125,0.36720146694301903,0.4532498836517327,-0.4357901049293975,1.342289872232863,0.008729889361166698,0.8977698779422987,-0.2846933604758135,20.51278289256511,-50.81555146595073,0.44451999429056527,7,-0.22499990463256836,-0.4799995422363281,-0.5312495231628418,0.3900003433227539,1.375,0,0.09439176218224787,-1.2580724552076374,12.69499969482422,1.666670198787809,12.80500030517578,1.5999675755061915,12.914999961853027,0.09439176218224787
4483,2012-07-10,12.80500030517578,12.914999961853027,12.649999618530273,12.65999984741211,724361.0,0.011453432820799803,-2.212107550746752,-1.8125074505876801,65.30613932993637,71.05750646655946,-0.2367542105921263,-0.6622574038278142,-0.5865263609921652,0.4978582424858242,15.242622576783148,0.2650003433227539,0.38623139839853593,0.5437503337860097,-0.35197554753692195,1.4394762151089413,0.09588739312454386,0.9916132744474755,-0.3345428134246813,57.69235471762687,-9.889726168246852,0.4478629406614657,7,-0.27500009536742986,-0.6200003623962385,-0.7775001525878888,0.22499990463257014,1.2999992370605487,1,0.09254193187823723,1.9999841055392196,12.65999984741211,-1.2580724552076374,12.69499969482422,1.666670198787809,12.80500030517578,0.09254193187823723
4484,2012-07-11,12.609999656677244,12.779999732971193,12.600000381469727,12.779999732971193,885714.0,-0.015228476677170866,1.11763847905842,-1.172410617979045,58.92019000056858,70.49680501465086,0.03655502286674661,-0.40534224021990717,-0.4118485382417809,0.6759422082061946,13.890296348888349,0.2049999237060529,0.434826013647049,0.2962497234344461,-0.5480243089028178,1.14052375577171,-0.12588729273418586,0.7183867396030781,-0.059615320881713174,7.692232451796276,-54.62404670014561,0.4221370161686317,7,0.06500053405761896,-0.4249997138977033,-0.5824995040893537,0.4200005531311053,1.6600008010864276,2,0.1153846124758302,-2.212107550746752,12.80500030517578,1.9999841055392196,12.65999984741211,-1.2580724552076374,12.69499969482422,0.1153846124758302
4485,2012-07-12,12.670000076293945,12.699999809265135,12.545000076293945,12.585000038146973,1417200.0,0.004758161875518363,1.1379346632203011,-0.49999999999998956,65.42287365151235,70.00970463324676,0.05088327029999107,-0.40290954112971455,-0.493344295039714,0.5979248931400161,12.219445588517154,0.15499973297118963,0.4926310073100577,0.3035001277923577,-0.48707656260307886,1.0940768181877942,-0.09178821740536058,0.698788472990076,0.3000001907348615,33.78379423310385,-27.922481035758935,0.3952883451977182,7,0.04250001907348633,-0.4850001335144043,-0.6424999237060547,0.3475003242492676,1.5850000381469727,3,0.11168113285970271,1.11763847905842,12.609999656677244,-2.212107550746752,12.80500030517578,1.9999841055392196,12.65999984741211,0.11168113285970271
4486,2012-07-13,13.06999969482422,13.100000381469727,12.710000038146973,12.729999542236328,1022478.0,0.031570609007231853,-1.052637919178433,4.000000000000021,79.21475415035366,70.79352467709619,-0.2955412704775302,-0.7400402342527119,-0.9028973138391496,0.18468602527742206,11.747306466849137,0.43000030517578125,0.5402602731671529,0.6394997596740737,-0.16174195216856901,1.4407414715167164,0.23887890375275234,1.040120615595395,-0.5249996185302752,94.59447384700012,26.41282928667559,0.40062085592132113,7,-0.2474994659423846,-0.8199996948242205,-1.0624995231628436,-0.052499294281007636,1.1649999618530238,4,0.0726855994737059,1.1379346632203011,12.670000076293945,1.11763847905842,12.609999656677244,-2.212107550746752,12.80500030517578,0.0726855994737059
4487,2012-07-16,13.09000015258789,13.119999885559082,12.970000267028807,13.039999961853027,734962.0,0.0015302569419026746,1.7272743035988636,0.14705931851585827,78.41724973390909,70.76917748379918,-0.2860514582930662,-0.6894590842364892,-0.9324157352236497,0.14895329337782037,11.784981213092024,0.1499996185302752,0.5770974885256592,0.5922502040863034,-0.19234131104537333,1.37684171921798,0.199954446520465,0.9845459616521417,-0.5450000762939453,94.7826534047843,21.57192832754157,0.392295757565838,7,-0.25750017166137695,-0.8300004005432129,-1.0962498188018799,-0.07249975204467773,1.1700000762939453,0,0.0626432150699483,-1.052637919178433,13.06999969482422,1.1379346632203011,12.670000076293945,1.11763847905842,12.609999656677244,0.0626432150699483
4488,2012-07-17,13.265000343322756,13.34000015258789,13.109999656677244,13.125,1176381.0,0.013368998372415453,-1.7058717932895038,2.7999961853173216,77.83249264426428,70.63746814208987,-0.4372740882782473,-0.8074070210844155,-1.1086490337938546,-0.038765702343228625,12.305652029017939,0.25,0.5802506456969638,0.7047503948211684,-0.11622774499058153,1.5257285346329184,0.29426132491529344,1.1152394647270434,-0.6970002746582047,90.56606263300479,16.633556090379003,0.41048906990587475,7,-0.3225002288818377,-0.8950004577636737,-1.3450000286102313,-0.2474999427795428,0.8350000381469709,1,0.05804745451642224,1.7272743035988636,13.09000015258789,-1.052637919178433,13.06999969482422,1.1379346632203011,12.670000076293945,0.05804745451642224
4489,2012-07-18,13.154999732971193,13.289999961853027,13.0600004196167,13.239999771118164,1168204.0,-0.008292544855223793,1.4864758978694448,-0.6071416407244978,72.61610909831974,70.55777363727974,-0.32368865345788933,-0.6562309180641304,-0.9979613675852033,0.05375554383837411,13.497925555161672,0.22999954223632812,0.5583126723674301,0.5472497940063494,-0.2967911126926026,1.3912907007053015,0.12522934065687252,0.9692702473558263,-0.5406796592712411,76.72950919965761,4.730983055150304,0.4220204533494761,7,-0.2124996185302752,-0.7849998474121112,-1.2687497138977069,-0.20499944686889826,0.9949998855590803,2,0.07221587446209465,-1.7058717932895038,13.265000343322756,1.7272743035988636,13.09000015258789,-1.052637919178433,13.06999969482422,0.07221587446209465
4490,2012-07-19,13.244999885559082,13.244999885559082,13.119999885559082,13.244999885559082,1442406.0,0.0068415168692337325,1.0,-0.0,69.4822622054528,70.36631787341187,-0.3852213481136886,-0.7022981061613027,-1.0925008738523498,-0.050344313595465096,15.021270119934549,0.125,0.5139626209459074,0.5864999294281006,-0.28356417531470157,1.4565640341709027,0.1514678770566995,1.0215319817995017,-0.5871390071258542,84.92059527431756,14.675589198470135,0.43503205237140075,7,-0.30249977111816406,-0.875,-1.3587498664855957,-0.3574995994567871,0.994999885559082,3,0.07738773733944226,1.4864758978694448,13.154999732971193,-1.7058717932895038,13.265000343322756,1.7272743035988636,13.09000015258789,0.07738773733944226
4491,2012-07-20,13.1850004196167,13.244999885559082,13.03499984741211,13.199999809265135,1134568.0,-0.004529971042717795,3.000018165304269,-100.0,63.84839098931774,70.11782908929273,-0.277598144300363,-0.5827872516437864,-1.0397658410584931,-0.0016633251849480502,16.183901987267884,0.21000003814697266,0.4573575471285931,0.4697504520416267,-0.3810478533044961,1.3205487573877495,0.04435129936856441,0.895149604714689,-0.48621118473419145,58.10816732092202,-8.767279468148686,0.4253991526730617,7,-0.24250030517578125,-0.7375001907348633,-1.298750400543213,-0.3250002861022949,1.169999122619629,4,0.0811527994517367,1.0,13.244999885559082,1.4864758978694448,13.154999732971193,-1.7058717932895038,13.265000343322756,0.0811527994517367
4492,2012-07-23,12.755000114440918,13.100000381469727,12.68000030517578,13.045000076293945,890732.0,-0.03261283970351836,1.0999973773993905,19.334117497459054,48.40296083848242,68.23969814579785,0.1869554726644953,-0.08217954121073134,-0.6108931023384763,0.4132056159060369,15.91627372394866,0.5050001144409197,0.4146152555507765,-0.00774984359741282,-0.7427722187959205,0.7272725316010948,-0.37526103119666665,0.359761344001841,0.5850000381469727,11.363610091610793,-49.332151335573485,0.36751118759925416,7,0.1875,-0.24249982833862305,-0.8662502765655518,0.10500001907348633,1.5399999618530273,0,0.11603289133339212,3.000018165304269,13.1850004196167,1.0,13.244999885559082,1.4864758978694448,13.154999732971193,0.11603289133339212
4493,2012-07-24,12.46500015258789,12.890000343322756,12.46500015258789,12.890000343322756,1604153.0,-0.022736178694714115,-1.0000000000000084,1.4655180918618746,39.910329051497065,66.12749137367878,0.4734419694829253,0.26553971010405064,-0.3223511994443129,0.6853560786217017,15.447834264160123,0.42500019073486506,0.37580722896577434,-0.3257498264312737,-0.958781705855678,0.3072820529931306,-0.6422657661434759,-0.009233886719071549,0.8618000030517585,0.0,-53.7091682446388,0.3165159397122018,7,0.4375,0.0475001335144043,-0.6025002002716064,0.39499998092651367,1.97999954223633,1,0.14400321334302446,1.0999973773993905,12.755000114440918,3.000018165304269,13.1850004196167,1.0,13.244999885559082,0.14400321334302446
4494,2012-07-25,13.454999923706055,13.720000267028807,12.5,12.6899995803833,3679391.0,0.07942236333728636,-1.1310057561974252,-1.7999999999999925,60.45014617883559,65.57496609893693,-0.42922710755165916,-0.6540310533697298,-1.3041082724569026,-0.319472344260884,16.399129486424297,1.2550001144409162,0.3834106512237394,0.5982499599456794,-0.02203261678687163,1.2185325366782305,0.2881086715794048,0.9083912483119541,-0.9899997711181641,78.88443672048541,26.357508541970645,0.31014128836627514,7,-0.3624997138977051,-0.7524995803833008,-1.619999885559082,-0.742499828338623,0.8000001907348633,2,0.04793760397034719,-1.0000000000000084,12.46500015258789,1.0999973773993905,12.755000114440918,3.000018165304269,13.1850004196167,0.04793760397034719
4495,2012-07-26,13.850000381469727,13.859999656677244,13.324999809265135,13.324999809265135,1877623.0,0.02935715050192833,-1.0380924354635532,0.686274949791877,67.01030754079164,64.21891647565226,-0.7143650847520693,-0.9712381632138616,-1.6857837898607215,-0.7264365811150597,17.97668388648302,0.5349998474121094,0.3960046395097585,0.9122503757476803,0.21790101401118456,1.606599737484176,0.5650756948794324,1.2594250566159282,-1.385000228881836,99.2832058234999,44.106303824269574,0.347174680868248,7,-0.6875004768371582,-1.077500343322754,-1.983750343322754,-1.3475003242492676,0.4499998092651385,3,0.02166059413701693,-1.1310057561974252,13.454999923706055,-1.0000000000000084,12.46500015258789,1.0999973773993905,12.755000114440918,0.02166059413701693
4496,2012-07-27,13.800000190734865,13.920000076293945,13.515000343322756,13.920000076293945,1326974.0,-0.0036101219752858738,5.750001986823357,-0.2285709614661459,66.71553427953043,62.91872586961018,-0.6145512282500594,-0.8655937726404623,-1.6182516139241425,-0.6844214017537276,18.843144282114675,0.40499973297118963,0.44082397999888734,0.7987501621246356,0.03281145904284344,1.5646888652064277,0.4157808105837404,1.1817195136655307,-1.300000190734865,91.75258475248394,30.861131743973516,0.382969351540896,7,-0.6075000762939471,-0.9974999427795428,-1.9175002574920672,-1.297500133514406,0.6799993515014631,4,0.031884027123326275,-1.0380924354635532,13.850000381469727,-1.1310057561974252,13.454999923706055,-1.0000000000000084,12.46500015258789,0.031884027123326275
4497,2012-07-30,13.779999732971193,13.890000343322756,13.739999771118164,13.890000343322756,782114.0,-0.0014493085135679484,1.7272679983354464,0.9166726271368422,64.84016170354839,61.47513354286397,-0.5435403974813973,-0.8024642402456124,-1.5760767864476666,-0.6767547847847446,19.33322123497368,0.15000057220459162,0.4721944744924862,0.725249719619752,-0.1020508415491701,1.5525502807886742,0.31159943903529097,1.1389000002042131,-1.1947997283935567,90.37798277224958,27.880523486316676,0.41365028058446146,7,-0.5874996185302752,-0.9774994850158709,-1.9324996471405047,-1.2774996757507342,0.5749998092651349,0,0.0417271277509057,5.750001986823357,13.800000190734865,-1.0380924354635532,13.850000381469727,-1.1310057561974252,13.454999923706055,0.0417271277509057
4498,2012-07-31,13.515000343322756,13.80500030517578,13.494999885559082,13.795000076293945,1342440.0,-0.01923072531085601,1.066668150159117,2.545437994173933,63.48733674552461,60.460825503664516,-0.2674772429751311,-0.5088146638921014,-1.2892685110404045,-0.42719245586320653,19.42453625871872,0.31000041961669744,0.43038678891726967,0.42550029754638885,-0.41849968961297,1.2695002847057477,0.0035003039667103053,0.8475002911260674,-0.84971233444214,71.47889357666814,1.9643020158816853,0.42199999357967927,7,-0.3225002288818377,-0.7000002861022967,-1.6675002574920672,-1.0125002861022967,0.9849996566772443,1,0.05771363027427201,1.7272679983354464,13.779999732971193,5.750001986823357,13.800000190734865,-1.0380924354635532,13.850000381469727,0.05771363027427201
4499,2012-08-01,13.760000228881836,13.78499984741211,13.520000457763672,13.56999969482422,833212.0,0.0181279969911452,1.2083303530982523,-0.6785739830586388,65.39547839955173,60.00673841411995,-0.4667125763666089,-0.7244039561010709,-1.5027153607137098,-0.6879581655919527,19.253275198121212,0.2699995040893537,0.3985036511194071,0.628250169754029,-0.2622866099155008,1.5187869494235589,0.18298177991926323,1.0735185595887948,-1.0194294959564196,73.1092814107322,-0.8868042633725395,0.4452683898347653,8,-0.567500114440918,-0.8500003814697266,-1.9125001430511475,-1.2825002670288086,0.8850002288818359,2,0.04978193710379375,1.066668150159117,13.515000343322756,1.7272679983354464,13.779999732971193,5.750001986823357,13.800000190734865,0.04978193710379375
4500,2012-08-02,13.595000267028807,13.869999885559082,13.574999809265135,13.755000114440918,1616273.0,-0.011991276097997328,-1.9499895096225026,-0.8421020930582915,57.942516977849046,59.35053019062343,-0.2758528305822896,-0.5240530613761099,-1.3100081529283418,-0.5404822377380043,19.428383463606487,0.2950000762939471,0.35301561076960297,0.42375020980834854,-0.47579882307434573,1.3232992426910428,-0.026024306632999483,0.8735247262496966,-0.7836637735012779,23.52949096253703,-45.88394706552451,0.4497745164413472,8,-0.40250015258788885,-0.5900001525878888,-1.7087500095367414,-1.1275000572204572,1.0249996185302752,3,0.048547247844692665,1.2083303530982523,13.760000228881836,1.066668150159117,13.515000343322756,1.7272679983354464,13.779999732971193,0.048547247844692665
4501,2012-08-03,13.93000030517578,13.970000267028807,13.470000267028807,13.619999885559082,942246.0,0.02464141460588487,1.5641003068872577,-1.9375044703525888,61.60220936255052,60.81711335996434,-0.5521227678293439,-0.8029538630162545,-1.612836952041297,-0.8928329294224149,19.680208280921214,0.5,0.33704781704611264,0.6970002174377417,-0.23390442495920993,1.6279048598346932,0.23154789623926497,1.1624525386362183,-1.0521439966822648,92.00000762939453,24.730014905756548,0.46545232119847596,8,-0.7125000953674299,-0.7550001144409162,-2.0112500190734846,-1.4625000953674299,0.6749992370605487,4,0.026561369522842604,-1.9499895096225026,13.595000267028807,1.2083303530982523,13.760000228881836,1.066668150159117,13.515000343322756,0.026561369522842604
4502,2012-08-06,13.854999542236328,13.920000076293945,13.765000343322756,13.885000228881836,988874.0,-0.005384117824576373,2.0999828339277524,-0.09677627753730916,58.38066707866102,62.869373140760324,-0.34048340212461525,-0.6680897313314293,-1.5105476468008803,-0.8361144281157955,20.326884431952635,0.1649999618530238,0.3273187876311461,0.5622494697570808,-0.36720132850162557,1.4917002680157871,0.09752407062772761,1.026974868886434,-0.8897717170599897,76.99985504150426,12.152998800199512,0.4647253991293534,8,-0.6199994087219238,-0.6424994468688965,-1.7787494659423828,-1.3974995613098145,0.8900003433227539,0,0.04511007005772294,1.5641003068872577,13.93000030517578,-1.9499895096225026,13.595000267028807,1.2083303530982523,13.760000228881836,0.04511007005772294
4503,2012-08-07,13.989999771118164,14.0,13.774999618530273,13.854999542236328,934881.0,0.00974379165226913,1.9032178674706208,-4.499904634751097,61.77714803307755,63.01681779123165,-0.2641964586550589,-0.7481172494129389,-1.6177398905032447,-0.9865621129407867,20.627276989584377,0.22500038146972656,0.3427967932976905,0.6379997253417962,-0.3114012331972802,1.5874006838808725,0.163299246072258,1.1127002046113343,-0.9443901505936285,98.11316341127676,33.33309551328966,0.4747004792695379,8,-0.3274998664855957,-0.7574996948242188,-1.833749771118164,-1.5349993705749512,0.7150001525878906,1,0.026090048398120347,2.0999828339277524,13.854999542236328,1.5641003068872577,13.93000030517578,-1.9499895096225026,13.595000267028807,0.026090048398120347
4504,2012-08-08,14.0649995803833,14.0649995803833,13.890000343322756,13.970000267028807,929092.0,0.005360958576995145,2.684221093420566,0.7036974243773002,61.61472429632088,62.41730854184602,-0.27219210451413467,-0.7468125583913583,-1.656394518587545,-1.0806420331504025,21.197333080283116,0.1749992370605451,0.4325924292325585,0.6402495384216316,-0.2925925112064238,1.573091588049687,0.17382851360760476,1.1066705632356584,-0.923950921911219,100.0,36.20743386449132,0.4664210248140276,8,-0.2974996566772461,-0.7999997138977051,-1.8812494277954102,-1.609999179840088,0.5900001525878924,2,0.030927865808357602,1.9032178674706208,13.989999771118164,2.0999828339277524,13.854999542236328,1.5641003068872577,13.93000030517578,0.030927865808357602
4505,2012-08-09,14.085000038146973,14.125,13.9350004196167,14.109999656677244,694841.0,0.001422002016378876,5.909037314468026,-0.26315578131585565,62.89397114166512,61.99269041541654,-0.28536103421441084,-0.6907863709135036,-1.6355218689483877,-1.1178041116368185,22.068557109000935,0.18999958038330078,0.5811570257676113,0.5894999980926521,-0.3165724025892036,1.4955723987745078,0.13646379775172335,1.0425361984335808,-0.8330772690455444,93.893133105325,28.167808104656245,0.45303620034092795,8,-0.28749990463256836,-0.7899999618530273,-1.8487496376037598,-1.6299996376037598,0.4200000762939453,3,0.039758638132767254,2.684221093420566,14.0649995803833,1.9032178674706208,13.989999771118164,2.0999828339277524,13.854999542236328,0.039758638132767254
4506,2012-08-10,14.020000457763672,14.079999923706055,13.960000038146973,14.03499984741211,466380.0,-0.00461480867641173,1.2857220708446866,0.5999847409781459,70.23999931640648,62.59267237240077,-0.20771615255080533,-0.5807408054225363,-1.5224694157825702,-1.071157034868147,21.88413962076697,0.125,0.5952998568138206,0.4770003795623783,-0.4347381851674861,1.3887389442922426,0.02113109719744699,0.9328696619273096,-0.645846876336444,70.83343267450255,-1.6952376839982435,0.45586928236493196,8,-0.22250032424926758,-0.7250003814697266,-1.7662501335144043,-1.565000057220459,0.4349994659423828,4,0.042795963495361855,5.909037314468026,14.085000038146973,2.684221093420566,14.0649995803833,1.9032178674706208,13.989999771118164,0.042795963495361855
4507,2012-08-13,13.90999984741211,14.05500030517578,13.8149995803833,14.0,815924.0,-0.007845977657629066,1.399998092658668,6.000254323499491,74.53308843292454,63.8199781154452,-0.08642418642464378,-0.4281073335113561,-1.365831756273991,-0.9819316155187856,21.432748644556952,0.2400007247924787,0.5467116714209226,0.3259997844696052,-0.5736351324177349,1.2256347013569453,-0.12381767397406485,0.7758172429132753,-0.43072776738469365,38.5714519266925,-41.349885235343585,0.44981745844367,8,-0.11249971389770508,-0.6149997711181641,-1.6499996185302734,-1.4549994468688965,0.4949998855590838,0,0.0499640332457314,1.2857220708446866,14.020000457763672,5.909037314468026,14.085000038146973,2.684221093420566,14.0649995803833,0.0499640332457314
4508,2012-08-14,14.03499984741211,14.03499984741211,13.925000190734865,13.960000038146973,628540.0,0.00898634086061878,1.9333316379079672,-0.833329801212224,63.942293584711905,63.658513136018556,-0.14517154581570324,-0.5190764585866905,-1.439362772592645,-1.1251949578709937,20.44098228098394,0.125,0.5043369509396669,0.4124998092651371,-0.49551992100425046,1.3205195395345246,-0.041510055869556695,0.8665096743998308,-0.4653258585885318,70.96773201172711,-8.709483766853694,0.45400986513469394,8,-0.23749971389770508,-0.7399997711181641,-1.7274997234344482,-1.5849995613098145,0.4400005340576172,1,0.05058781944182833,1.399998092658668,13.90999984741211,1.2857220708446866,14.020000457763672,5.909037314468026,14.085000038146973,0.05058781944182833
4509,2012-08-15,14.104999542236328,14.125,13.979999542236328,13.989999771118164,623896.0,0.004987509482383468,-1.1481512878113564,1.5333341810459926,57.264928933646054,63.583225575551566,-0.18001733506118,-0.5420463590262194,-1.4635948333528024,-1.2116396423323579,19.702573859884676,0.14500045776367188,0.47478905626685197,0.43499951362609934,-0.4694338302713792,1.3394328575235779,-0.017217158322640813,0.8872161855748395,-0.45757991184805213,93.54824816417943,15.675612917564209,0.4522166719487395,8,-0.30749940872192383,-0.8099994659423828,-1.7474994659423828,-1.81249952316284,0.3650007247924787,2,0.042538135479768924,1.9333316379079672,14.03499984741211,1.399998092658668,13.90999984741211,1.2857220708446866,14.020000457763672,0.042538135479768924
4510,2012-08-16,14.270000457763672,14.270000457763672,14.050000190734865,14.050000190734865,707325.0,0.011698044727563639,-1.0000000000000162,1.913049607748811,62.56684001083206,63.690406758693946,-0.2673107999787696,-0.6601666003733957,-1.582546191520688,-1.3942090840246646,19.069586326810537,0.22000026702880682,0.47510263093237803,0.5487504005432129,-0.37032723023315306,1.4678280313195788,0.0892115851550308,1.008289215931395,-0.5557195756297553,100.0,22.896499411498382,0.45953881538818275,8,-0.252500057220459,-0.9025001525878906,-1.8400003910064697,-1.9775004386901838,0.29999923706054865,3,0.026979625988593492,-1.1481512878113564,14.104999542236328,1.9333316379079672,14.03499984741211,1.399998092658668,13.90999984741211,0.026979625988593492
4511,2012-08-17,14.255000114440918,14.449999809265135,14.220000267028807,14.260000228881836,986576.0,-0.001051180297236276,-5.13333672418368,-0.022727765327045055,62.734583216574336,64.1741752184621,-0.22502484185480043,-0.591205855165521,-1.518464478638304,-1.3964840045101496,18.944947967101143,0.22999954223632812,0.447460510236958,0.48025007247924734,-0.4319390834037886,1.3924392283622833,0.024155494537728472,0.9363446504207662,-0.45180410020624073,69.29139771058192,-5.879623486946599,0.4560945779415183,8,-0.1425004005432129,-0.7975001335144043,-1.8062500953674316,-1.9625000953674299,0.16499996185302734,4,0.017537705927251457,-1.0000000000000162,14.270000457763672,-1.1481512878113564,14.104999542236328,1.9333316379079672,14.03499984741211,0.017537705927251457
4512,2012-08-20,14.234999656677244,14.380000114440918,14.170000076293945,14.255000114440918,568392.0,-0.0014030485866788345,-1.8000076294139338,4.000000000000355,72.22216335353696,65.33473247629092,-0.16254621877865283,-0.4792119354385651,-1.4479583644299652,-1.3926134483096568,20.11980096152136,0.21000003814697266,0.46921853266321634,0.38624963760375763,-0.4104333380345224,1.1829326132420377,-0.012091850215382394,0.7845911254228977,-0.31537895933708526,59.04756022684722,-15.905154243511994,0.39834148781914025,8,-0.10249996185302557,-0.7774996757507306,-1.6987495422363263,-1.9824995994567853,0.4500007629394549,0,0.01545488390128713,-5.13333672418368,14.255000114440918,-1.0000000000000162,14.270000457763672,-1.1481512878113564,14.104999542236328,0.01545488390128713
4513,2012-08-21,14.260000228881836,14.28499984741211,14.1850004196167,14.229999542236328,514110.0,0.0017562748723261024,1.4999880790596762,-1.4999999999998668,67.85709906608261,66.02832967293111,-0.16228557872807237,-0.3824489081040756,-1.4212826474244356,-1.4287326537686482,21.892065916061423,0.09999942779541016,0.4493525705704613,0.3215002059936527,-0.16149585061327443,0.8044962626005798,0.08000217769019002,0.5629982342971154,-0.24491129139518186,59.574580332812076,-14.966428660312943,0.24149802830346326,8,-0.1275005340576172,-0.8025002479553223,-1.7137503623962402,-2.005000114440918,0.3000001907348633,1,0.010168268005752212,-1.8000076294139338,14.234999656677244,-5.13333672418368,14.255000114440918,-1.0000000000000162,14.270000457763672,0.010168268005752212
4514,2012-08-22,14.100000381469727,14.225000381469727,14.05500030517578,14.164999961853027,589746.0,-0.011220185472932132,-1.19355315051465,-2.1666030898340645,68.10031946304508,66.60681281975111,0.003577462269854337,-0.1809257933892816,-1.2054034007075707,-1.2832099381254558,21.680806800111114,0.20499992370605646,0.4477231904998753,0.12925033569336009,-0.30107717634997755,0.5595778477366977,-0.08591342032830873,0.3444140917150289,0.3499994277954084,12.500059604701285,-65.66416489716497,0.21516375602166846,8,0.03249931335449219,-0.6425004005432129,-1.4437503814697266,-1.7350001335144043,0.6349992752075178,2,0.026595743961314033,1.4999880790596762,14.260000228881836,-1.8000076294139338,14.234999656677244,-5.13333672418368,14.255000114440918,0.026595743961314033
4515,2012-08-23,14.149999618530273,14.175000190734865,13.9399995803833,14.175000190734865,1041172.0,0.0035460450856623638,17.79961853900186,0.384626670774856,59.909856502411735,65.4590191737517,-0.04048990442308842,-0.2185000796299441,-1.1995631955507395,-1.347782051244348,21.01882618233416,0.23500061035156428,0.42271149125533647,0.1642496109008782,-0.26925831945627543,0.5977575412580318,-0.05250435427769773,0.3810035760794541,0.2921002006530742,41.17645958853661,-33.78200119415768,0.2167539651785765,8,-0.017499923706054688,-0.6924996376037598,-1.4937496185302734,-1.7849993705749512,0.48000049591064453,3,0.0226148874293588,-1.19355315051465,14.100000381469727,1.4999880790596762,14.260000228881836,-1.8000076294139338,14.234999656677244,0.0226148874293588
4516,2012-08-24,14.239999771118164,14.255000114440918,14.095000267028807,14.149999618530273,798534.0,0.006360434983335939,1.6666454740523224,-3.5999237078006217,67.1110922731318,64.63435293377472,-0.10728331994459239,-0.2886454179799198,-1.2371684502909623,-1.449824111377735,20.300458856322027,0.15999984741211115,0.3948585698335556,0.2322497844696052,-0.20619803111644686,0.6706976000556573,0.013025876676579173,0.45147369226263123,0.18201603851318104,68.18177877383641,-6.249188531902192,0.2192239077930259,8,-0.05249977111816406,-0.7824997901916504,-1.583749771118164,-1.8749995231628418,0.5100002288818359,4,0.023174152318131913,17.79961853900186,14.149999618530273,-1.19355315051465,14.100000381469727,1.4999880790596762,14.260000228881836,0.023174152318131913
4517,2012-08-27,14.354999542236328,14.359999656677244,14.170000076293945,14.229999542236328,384577.0,0.008075826753270565,1.8148038259936334,1.3888865341414827,66.51580508130812,64.92029865561875,-0.17044583881092557,-0.3777250871698534,-1.2959060379725038,-1.5658608456567844,19.658510992293298,0.189999580383299,0.3628468798745814,0.3184995651245117,-0.13230186157331758,0.769300991822341,0.09309885177559707,0.5439002784734264,0.04773561822509542,98.8094967779442,26.243369363972292,0.2254007133489147,8,-0.15999984741210938,-0.8974995613098145,-1.6599993705749512,-1.9899992942810059,0.375,0,0.004528076358788269,1.6666454740523224,14.239999771118164,17.79961853900186,14.149999618530273,-1.19355315051465,14.100000381469727,0.004528076358788269
4518,2012-08-28,14.295000076293945,14.40999984741211,14.210000038146973,14.329999923706055,567568.0,-0.00417969124734896,1.0512833052936343,-0.279998779296875,60.55047075591296,65.28535885809285,-0.07787633716305642,-0.27014425742876824,-1.1878858367405627,-1.506619078957737,19.84880720579345,0.19999980926513672,0.311021087328319,0.21950011253357005,-0.17245708277947536,0.6114573078466154,0.023521514877048233,0.41547871019009186,-0.35500049591064453,75.53197749329892,6.170183852208666,0.19597859765652256,8,-0.10000038146972656,-0.8375000953674316,-1.5674998760223389,-1.929999828338623,0.4349994659423828,1,0.027282290398130904,1.8148038259936334,14.354999542236328,1.6666454740523224,14.239999771118164,17.79961853900186,14.149999618530273,0.027282290398130904
4519,2012-08-29,14.44499969482422,14.44499969482422,14.234999656677244,14.3149995803833,840293.0,0.010493152691830154,2.2307669735538673,-3.7143051771117674,64.75408106073576,65.52838564141548,-0.19509090226460835,-0.38598376583051497,-1.293256819254081,-1.6528393964551356,20.087412421665704,0.2100000381469762,0.259714571203963,0.33524975776672505,-0.060324005180889984,0.7308235207143401,0.13746287629291842,0.5330366392405317,-0.49560010910034435,100.0,32.34743934504813,0.19778688147380746,8,-0.2500000000000018,-0.9699997901916522,-1.7374994754791278,-2.0799994468688983,0.36000061035155895,2,0.007961282604504571,1.0512833052936343,14.295000076293945,1.8148038259936334,14.354999542236328,1.6666454740523224,14.239999771118164,0.007961282604504571
4520,2012-08-30,14.255000114440918,14.420000076293945,14.175000190734865,14.350000381469727,1292434.0,-0.013153311484761177,1.0851084552482448,-0.730770641528802,58.73604498222049,65.08410361537616,-0.008317568116661178,-0.15178554958226087,-1.060722204510876,-1.462043041138788,20.039393172797556,0.26999950408935547,0.24865789134840988,0.11225018501281703,-0.2048497529066413,0.42935012293227537,-0.04629978394691214,0.2708001539725462,-0.2857765243530288,45.71431685472251,-20.64625969262788,0.15854996895972923,8,-0.0625004768371582,-0.367500305175783,-1.3574998378753662,-1.6999998092651367,0.630000114440918,3,0.03367236326782397,2.2307669735538673,14.44499969482422,1.0512833052936343,14.295000076293945,1.8148038259936334,14.354999542236328,0.03367236326782397
4521,2012-08-31,14.300000190734865,14.369999885559082,14.154999732971193,14.244999885559082,890002.0,0.0031567924189885854,1.2051332211745192,-0.5789489534708815,65.23439158918679,64.30768453044837,-0.05169989491641047,-0.1767046377692587,-1.0559845564690544,-1.5106868903261468,20.311747754413663,0.21500015258788885,0.25467178510362487,0.13875026702880966,-0.16912667584602303,0.44662720990364235,-0.015188204408605799,0.2926887384662251,-0.311745556457522,50.000164426627904,-19.054511044786054,0.15393847143741596,8,-0.10750055313110529,-0.3400001525878942,-1.3325002193450945,-1.675000190734865,0.5,4,0.02307691743387963,1.0851084552482448,14.255000114440918,2.2307669735538673,14.44499969482422,1.0512833052936343,14.295000076293945,0.02307691743387963
4522,2012-09-03,14.479999542236328,14.5,14.19499969482422,14.19499969482422,677057.0,0.012587367069972988,-1.1403541647147148,5.181786655569227,66.66666666666657,64.17541426384658,-0.21600665432337784,-0.3240963624501667,-1.1752308043335233,-1.6878914865732284,20.75343932940399,0.3050003051757795,0.23994746639112563,0.2874996185302727,-0.016344101668119393,0.5913433387286648,0.13557775843107756,0.4394214786294679,-0.47347510553711025,94.20277035263805,24.3412455016138,0.15192186009919564,9,-0.25999975204467773,-0.49499940872192383,-1.482499361038208,-1.8249993324279785,0.2650003433227539,0,0.0186464410427718,1.2051332211745192,14.300000190734865,1.0851084552482448,14.255000114440918,2.2307669735538673,14.44499969482422,0.0186464410427718
4523,2012-09-04,14.354999542236328,14.579999923706055,14.270000457763672,14.579999923706055,940875.0,-0.008632596957989569,1.7555461365659306,-0.7894754453828803,58.99280970415496,63.16346873508101,-0.08505868689478113,-0.1795553337483895,-0.9929013878915303,-1.5623919482767281,21.104675265593958,0.3099994659423828,0.22274720288401362,0.14424962997436452,-0.15213680075504676,0.4406360607037758,-0.003943585390340232,0.2924428453390693,-0.3188665717390631,47.058757531218575,-18.988367720811283,0.1481932153647054,9,-0.09499979019165039,-0.3299994468688965,-1.357499361038208,-1.6999993324279785,0.3950004577636719,1,0.026123302818411576,-1.1403541647147148,14.479999542236328,1.2051332211745192,14.300000190734865,1.0851084552482448,14.255000114440918,0.026123302818411576
4524,2012-09-05,14.5,14.529999732971193,14.3149995803833,14.3149995803833,901837.0,0.010101042311916553,-1.324320701902724,-0.8222226931717035,58.39415042170532,62.995056948335865,-0.18701931639651548,-0.3059836448090856,-1.085120240689303,-1.7086792046743753,21.309601335320203,0.2150001525878924,0.1950296461432739,0.2675000667572025,-0.047134069404908274,0.5821342029193133,0.11018299867614623,0.4248171348382588,-0.42035767324603235,81.17649698751241,18.621789120640095,0.15731706808105544,9,-0.16249990463256836,-0.47499990463256836,-1.4962499141693115,-1.8449997901916504,0.3400001525878906,2,0.015862037395608874,1.7555461365659306,14.354999542236328,-1.1403541647147148,14.479999542236328,1.2051332211745192,14.300000190734865,0.015862037395608874
4525,2012-09-06,14.645000457763672,14.649999618530273,14.414999961853027,14.53499984741211,1084333.0,0.010000031569908474,2.9166958069746003,0.5945965451293128,63.00001970928168,62.53827110790807,-0.28431894528212,-0.4288674281706477,-1.1776285135124986,-1.8518211256712647,21.50664205435371,0.2349996566772461,0.18267219692829606,0.38450050354003906,0.028220017210626835,0.7407809898694513,0.20636026037533384,0.5626407467047443,-0.5253295232535375,98.99006829850975,35.747197963826046,0.17814024316470595,9,-0.24250078201293945,-0.5850005149841309,-1.5937504768371582,-1.9900002479553223,0.09499931335449219,3,0.01092521969347482,-1.324320701902724,14.5,1.7555461365659306,14.354999542236328,-1.1403541647147148,14.479999542236328,0.01092521969347482
4526,2012-09-07,14.619999885559082,14.720000267028807,14.574999809265135,14.720000267028807,921810.0,-0.001707106276759185,1.899998092658746,-0.9090893327784552,62.7907124109534,62.1243719223131,-0.22322078678901747,-0.37588339071298016,-1.1090153725381136,-1.8238111548957043,21.788550442552207,0.14500045776367188,0.18281016976226283,0.3294999599456787,-0.04222297185495272,0.7012228917463101,0.14363849404536388,0.5153614258459935,-0.4472960826469343,80.95232905179466,16.469142513677056,0.18586146590031546,9,-0.18249988555908203,-0.5249996185302752,-1.521249771118164,-1.9649996757507324,0.27500057220458984,4,0.01812587861813242,2.9166958069746003,14.645000457763672,-1.324320701902724,14.5,1.7555461365659306,14.354999542236328,0.01812587861813242
4527,2012-09-10,14.604999542236328,14.6899995803833,14.600000381469727,14.600000381469727,760164.0,-0.0010260152831854663,-35.00572300648607,-0.04999141696389492,61.53844681746849,62.23414704026372,-0.18889267137065602,-0.32269023978999023,-1.055480404690174,-1.8065765949411983,22.681751072621047,0.08999919891357422,0.19896648199774702,0.27974963188171387,-0.07158576827932883,0.6310850320427566,0.1040819318011934,0.45541733196223433,-0.3666201636301807,74.44427254751979,8.954347121655417,0.17566770008052107,9,-0.16749954223632812,-0.3624992370605469,-1.4087493419647217,-1.9249992370605469,0.46000003814697266,0,0.013351636741556483,1.899998092658746,14.619999885559082,2.9166958069746003,14.645000457763672,-1.324320701902724,14.5,0.013351636741556483
4528,2012-09-11,14.744999885559082,14.744999885559082,14.5,14.545000076293945,869137.0,0.009585782109604812,1.4500011920940323,40.00667684090042,71.86439845110294,63.02418230586007,-0.28870848844222685,-0.42875432825991844,-1.1580709670382028,-1.9381569488259576,23.405562385215582,0.24499988555908203,0.20398756166740206,0.38424997329711985,0.013457474617116105,0.7550424719771236,0.19885372395711798,0.5696462226371217,-0.44882600034221554,100.0,26.658525643574535,0.18539624934000218,9,-0.2950000762939453,-0.4850001335144043,-1.521249771118164,-2.064999580383301,0.4049997329711914,1,0.0,-35.00572300648607,14.604999542236328,1.899998092658746,14.619999885559082,2.9166958069746003,14.645000457763672,0.0
4529,2012-09-12,14.704999923706055,14.845000267028807,14.630000114440918,14.75,926212.0,-0.0027127814285168306,-1.2051332211745192,-0.2250005960470162,68.94198796482662,64.15817597059409,-0.23238693043121117,-0.3599541242701392,-1.0834173297307963,-1.892917880750602,24.01452033655363,0.21500015258788885,0.2023193980433291,0.31424999237060547,-0.06637647512190092,0.6948764598631119,0.12393675862435316,0.5045632261168578,-0.34599039844127866,67.44180372952955,-9.556547297528468,0.19031323374625303,9,-0.2049999237060547,-0.375,-1.2574999332427979,-2.0099997520446777,0.3950004577636719,2,0.003060188815193321,1.4500011920940323,14.744999885559082,-35.00572300648607,14.604999542236328,1.899998092658746,14.619999885559082,0.003060188815193321
4530,2012-09-13,14.654999732971193,14.744999885559082,14.574999809265135,14.704999923706055,868438.0,-0.0034002170006308674,1.6153834867769779,1.1111134658584778,64.56140022125246,64.08339915193471,-0.13374449479857908,-0.2947435275772339,-0.995083826154838,-1.842626454113498,24.121753124076676,0.1700000762939471,0.21392138263105487,0.24499983787536728,-0.1486336309737073,0.6386333067244419,0.04818310345082999,0.44181657229990456,-0.21823168902417223,44.92742405855907,-31.815277858329765,0.19681673442453734,9,-0.1349997520446795,-0.3249998092651385,-1.138749837875368,-1.9274997711181658,0.4450006484985334,3,0.012623706788644995,-1.2051332211745192,14.704999923706055,1.4500011920940323,14.744999885559082,-35.00572300648607,14.604999542236328,0.012623706788644995
4531,2012-09-14,14.505000114440918,14.84000015258789,14.470000267028807,14.84000015258789,1564375.0,-0.010235388690782554,1.2089542891141754,6.699975204562598,55.137005763197436,62.802325718215926,0.05407946602687197,-0.13181230829417245,-0.8041573625882918,-1.691688000068412,23.545665846269042,0.3699998855590838,0.20364604067226644,0.08250021934509277,-0.30625618434932633,0.4712566230395119,-0.11187798250211678,0.2768784211923023,0.34000015258788885,9.33329264322964,-61.948800739798244,0.1943782018472094,9,0.052500247955322266,-0.17500019073486328,-0.9587500095367432,-1.747499942779541,0.4099998474121094,4,0.01620128609604654,1.6153834867769779,14.654999732971193,-1.2051332211745192,14.704999923706055,1.4500011920940323,14.744999885559082,0.01620128609604654
4532,2012-09-17,14.454999923706055,14.53499984741211,14.414999961853027,14.454999923706055,870397.0,-0.0034471003337038786,-2.0,-0.0,55.517233214683145,62.41615055271906,0.11193130345876945,-0.06797003140324698,-0.7118391881965707,-1.6343239875634694,23.058653146173015,0.11999988555908203,0.21514894759551062,0.021500015258789418,-0.35723881387414735,0.4002388443917262,-0.16786939930767986,0.2108694298252587,0.38500022888183594,9.30231010805348,-58.904087551467455,0.1893694145664688,9,0.125,-0.125,-0.9087498188018799,-1.6974997520446777,0.3249998092651385,0,0.03043933146869282,1.2089542891141754,14.505000114440918,1.6153834867769779,14.654999732971193,-1.2051332211745192,14.704999923706055,0.03043933146869282
4533,2012-09-18,14.404999732971193,14.484999656677244,14.335000038146973,14.449999809265135,843212.0,-0.0034590239362687347,1.6086942099415023,-100.0,48.518521396545154,61.31885843881237,0.18972109494715106,-0.006903824311223161,-0.6239040285555522,-1.5786130105768343,22.391343567239215,0.14999961853027166,0.214184824111884,-0.035750150680540216,-0.4059602209678719,0.33445991960679144,-0.22085518582420605,0.14935488446312561,0.43500041961669744,13.725424197885857,-48.37487509796033,0.185105035143666,9,0.18500041961669744,-0.019999504089357245,-0.8587496280670184,-1.6474995613098162,0.3350000381469709,1,0.04581741476200474,-2.0,14.454999923706055,1.2089542891141754,14.505000114440918,1.6153834867769779,14.654999732971193,0.04581741476200474
4534,2012-09-19,14.475000381469727,14.510000228881836,14.335000038146973,14.510000228881836,1001366.0,0.004859468920246579,9.000054495912806,0.7777730682830267,58.94308281210873,60.86808767245981,0.1294101841840476,-0.049929873898346244,-0.648087742094468,-1.6416394849559381,22.335237284964784,0.17500019073486328,0.19851621943435305,0.015500497817992454,-0.3182328435880315,0.3492338392240164,-0.15136617288501952,0.18236716852100443,0.33469976425170955,27.722833979502614,-34.94446247800829,0.1668666707030116,9,0.11499977111816406,-0.08250045776367188,-0.9287502765655518,-1.7175002098083496,0.21000003814697266,2,0.04663207041601547,1.6086942099415023,14.404999732971193,-2.0,14.454999923706055,1.2089542891141754,14.505000114440918,0.04663207041601547
4535,2012-09-20,14.470000267028807,14.539999961853027,14.414999961853027,14.420000076293945,855976.0,-0.0003454310403556704,-3.1666375268219027,-1.4285831062669792,57.142845694209235,60.240546926154906,0.11954768704038798,-0.020792976590012557,-0.5983184373070909,-1.630341991534733,22.829980533781146,0.125,0.2047603892514367,-0.005499649047854049,-0.3057609574294613,0.2947616593337532,-0.15563030323865767,0.14463100514294958,0.3112178722381618,26.732712532410403,-35.98628069103952,0.15013065419080338,9,0.11999988555908381,-0.07750034332275213,-0.923750162124632,-1.70750045776367,0.25,3,0.04353836232307695,9.000054495912806,14.475000381469727,1.6086942099415023,14.404999732971193,-2.0,14.454999923706055,0.04353836232307695
4536,2012-09-21,14.56999969482422,14.640000343322756,14.505000114440918,14.539999961853027,1188756.0,0.0069108103628214845,-1.700020027275277,0.5999923706346293,54.05405173198898,59.40894747221274,0.013085990111063595,-0.0999252436266378,-0.6643587850872397,-1.7195665042816533,23.24456949307132,0.17000007629394887,0.2048207956044905,0.07799978256225693,-0.20345132402752597,0.3594508891520398,-0.06272577073263363,0.21872533585714748,0.1844453583755481,77.04899066963517,17.55601370786883,0.14072555329489117,9,0.0200004577636701,-0.17749977111816584,-0.8774993419647235,-1.7349996566772479,0.10500049591064453,4,0.036376163194689726,-3.1666375268219027,14.470000267028807,9.000054495912806,14.475000381469727,1.6086942099415023,14.404999732971193,0.036376163194689726
4537,2012-09-24,14.420000076293945,14.505000114440918,14.390000343322756,14.484999656677244,624682.0,-0.010295101007006924,1.1904614853634052,-2.1666719649042854,52.86345426068952,57.29773145105569,0.14984111397439115,0.058176473458585676,-0.4820877057283166,-1.5595548221013456,23.115702962766182,0.17999935150146484,0.17988606598366097,-0.07524986267089773,-0.35149291628159496,0.2009931909397995,-0.21337138947624545,0.06287166413445,0.3092782760026562,27.868837081321594,-31.825651805810615,0.13812152680534837,9,0.1700000762939453,-0.027500152587890625,-0.6350002288818359,-1.4950003623962402,0.40499973297118963,0,0.034327315044390794,-1.700020027275277,14.56999969482422,-3.1666375268219027,14.470000267028807,9.000054495912806,14.475000381469727,0.034327315044390794
4538,2012-09-25,14.6850004196167,14.720000267028807,14.359999656677244,14.40999984741211,1136671.0,0.018377277525705837,1.0869584447104503,-4.230805346479568,57.370522772262156,56.012013096326314,-0.13920397590569777,-0.1856250236181083,-0.7167135358078021,-1.8097070665588468,23.13553736746945,0.3600006103515625,0.16223714789152233,0.17025046348571848,-0.10149779121917746,0.4419987181906144,0.03437633613327051,0.30612459083816645,-0.35000038146972656,90.90913594681267,32.53028165711192,0.13587412735244808,9,-0.09750032424926758,-0.29250049591064453,-0.890000581741333,-1.7600007057189941,0.24499988555908025,1,0.006469139301323423,1.1904614853634052,14.420000076293945,-1.700020027275277,14.56999969482422,-3.1666375268219027,14.470000267028807,0.006469139301323423
4539,2012-09-26,14.5600004196167,14.59000015258789,14.5,14.5600004196167,1220351.0,-0.008512086920543838,2.0000317894268367,0.0,46.55870726714354,54.0117138792031,-0.04127576097647001,-0.054354493988535424,-0.5586190858246365,-1.6688383748000817,23.047494680356337,0.18500041961669922,0.1443119589792179,0.03950042724609304,-0.23089695609150418,0.30989781058369026,-0.09569826442270646,0.17469911891489254,-0.2173003768920907,55.555673292926365,2.2182810951057803,0.13519869166879894,9,0.027499675750732422,-0.16750049591064453,-0.765000581741333,-1.6350007057189941,0.4849996566772461,2,0.012362592466615085,1.0869584447104503,14.6850004196167,1.1904614853634052,14.420000076293945,-1.700020027275277,14.56999969482422,0.012362592466615085
4540,2012-09-27,14.734999656677244,14.859999656677244,14.600000381469727,14.604999542236328,1495796.0,0.012019178023152222,-2.714316855019423,100.0,54.15161559976802,53.90222608326649,-0.2276762014589213,-0.20190114607513898,-0.7007094484287375,-1.8299037951107113,23.582691469481396,0.2999992370605451,0.09974185596881213,0.1904996871948228,-0.06549989386144439,0.44649926825109,0.062499896666688315,0.3184994777229573,-0.3847536094665518,75.0,24.11655509547046,0.12799979052813398,9,-0.13749980926513494,-0.3350000381469709,-0.9399998188018781,-1.8099999427795392,0.3350000381469762,3,-0.0033932296047178845,2.0000317894268367,14.5600004196167,1.0869584447104503,14.6850004196167,1.1904614853634052,14.420000076293945,-0.0033932296047178845
4541,2012-09-28,14.630000114440918,14.789999961853027,14.614999771118164,14.734999656677244,1038605.0,-0.0071258598359549286,-1.5925910227609885,-0.8076880754135616,50.847477352650785,53.38336432081846,-0.11519468361840524,-0.07474335453197156,-0.561408367839654,-1.7123975801040245,24.248735348883525,0.17500019073486328,0.05860004876071834,0.06900014877319371,-0.16196128187686476,0.2999615794232522,-0.04648056655183552,0.18448086409822295,-0.25936392285156273,54.00009155273473,5.845074880522603,0.11548071532502932,9,-0.032500267028808594,-0.1525001525878924,-0.8350002765655518,-1.705000400543213,0.3850002288818377,4,0.006151753375521318,-2.714316855019423,14.734999656677244,2.0000317894268367,14.5600004196167,1.0869584447104503,14.6850004196167,0.006151753375521318
4542,2012-10-01,14.75,14.75,14.585000038146973,14.585000038146973,826301.0,0.008202316105290652,1.0,-1.5714350590372654,50.171825360151594,53.56706476121917,-0.21115318180274834,-0.18285332799898768,-0.631142766566235,-1.8134775210563738,24.44188168015613,0.16499996185302734,0.0307442431842766,0.17550001144409144,-0.06681124930146431,0.4178112721896472,0.05434438107131356,0.2966556418168693,-0.3597892698071288,78.00006866455114,34.89931945466693,0.12115563037277816,10,-0.15250015258789062,-0.24250030517578125,-0.9275000095367432,-1.825000286102295,0.4300003051757795,0,-0.005084732831534544,-1.5925910227609885,14.630000114440918,-2.714316855019423,14.734999656677244,2.0000317894268367,14.5600004196167,-0.005084732831534544
4543,2012-10-02,14.729999542236328,14.774999618530273,14.5649995803833,14.654999732971193,546191.0,-0.0013559632382150744,1.5454555963355778,0.4545444036644114,50.871067171925944,52.670174134532196,-0.15667990945435228,-0.14052302951955653,-0.5507238676978918,-1.7729644731928431,24.41840381071245,0.21000003814697266,0.029619611489296815,0.13674955368042063,-0.09168376673437884,0.3651828740952201,0.022532893473021787,0.2509662138878195,-0.32099725498408205,63.88882266144296,22.881129798923112,0.11421666020739933,10,-0.11999988555908381,-0.22249984741210938,-0.9037497043609619,-1.727499485015871,0.07500076293945135,1,0.006449441275025558,1.0,14.75,-1.5925910227609885,14.630000114440918,-2.714316855019423,14.734999656677244,0.006449441275025558
4544,2012-10-03,14.729999542236328,14.729999542236328,14.604999542236328,14.675000190734865,720712.0,0.0,3.5455081410067453,0.7333265516320525,52.70757575861898,52.17736636391106,-0.13041933593089539,-0.1290236645099352,-0.5209752637296852,-1.7531218180519783,24.39365716803063,0.125,0.03253763271859711,0.1252495765686028,-0.10655040731239218,0.3570495604495978,0.009349584628104424,0.2411495685091012,-0.30295736020708297,55.932175993276125,14.783305964433211,0.11589999194049784,10,-0.11999988555908381,-0.22249984741210938,-0.9037497043609619,-1.6624994277954102,-0.20999908447265625,2,0.013577784735564702,1.5454555963355778,14.729999542236328,1.0,14.75,-1.5925910227609885,14.630000114440918,0.013577784735564702
4545,2012-10-04,14.80500030517578,14.824999809265135,14.6899995803833,14.75,573373.0,0.005091701647674585,1.8421306242095175,1.0000173397374763,61.45038529158032,52.999181203865646,-0.17087202700305326,-0.20176777916353217,-0.577476549103979,-1.8074826936045199,24.101252352909437,0.13500022888183416,0.05531295373727829,0.19225034713744904,-0.055868237967946044,0.4403689322428441,0.0681910545847515,0.3163096396901466,-0.36063982416061435,92.30788981403362,45.18748303215541,0.12405929255269746,10,-0.19500064849853516,-0.2975006103515607,-0.9700005054473859,-1.7375001907348615,-0.24499988555908025,3,0.016210723821077133,3.5455081410067453,14.729999542236328,1.5454555963355778,14.729999542236328,1.0,14.75,0.016210723821077133
4546,2012-10-05,14.885000228881836,14.899999618530273,14.744999885559082,14.850000381469727,714099.0,0.005403574607025785,3.769323317096074,0.636357331113906,66.04478567951423,54.46377358373506,-0.2251690628400116,-0.27499578521137735,-0.636054067785512,-1.8639325877537587,23.6682411553462,0.1549997329711914,0.06092365669896793,0.25900025367736745,-0.01743565027907934,0.5354361576338142,0.12078230169914406,0.39721820565559085,-0.42401418084018694,95.52257076404962,41.81659678220046,0.13821795197822298,10,-0.25500059127807617,-0.3575005531311035,-0.8450005054473877,-1.817500114440918,-0.36499977111816406,4,0.012428583345496014,1.8421306242095175,14.80500030517578,3.5455081410067453,14.729999542236328,1.5454555963355778,14.729999542236328,0.012428583345496014
4547,2012-10-08,14.800000190734865,14.84000015258789,14.75,14.800000190734865,536544.0,-0.0057104492334533186,1.2500059604702618,0.0,64.36365300958806,55.24078805454906,-0.09006911794118011,-0.18407538115272182,-0.5295328757194468,-1.7534023002707748,23.211829494610488,0.13500022888183594,0.06983074120846489,0.16425018310547124,-0.12262541322452236,0.45112577943546484,0.02081238494047355,0.3076879812704689,-0.31267332846389806,70.14942793781528,10.915831806723595,0.1434377981649969,10,-0.10000038146972834,-0.25250053405761896,-0.7237503528594988,-1.732500076293947,-0.430000305175783,0,0.014527037149802524,3.769323317096074,14.885000228881836,1.8421306242095175,14.80500030517578,3.5455081410067453,14.729999542236328,0.014527037149802524
4548,2012-10-09,14.744999885559082,14.80500030517578,14.640000343322756,14.795000076293945,780719.0,-0.003716236788308569,3.714240950395909,-100.0,59.92645486209232,56.726093342876695,-0.028678725816186912,-0.13605045347036082,-0.4446637759880794,-1.6718146861790029,23.072428126643597,0.1649999618530238,0.07639646963408886,0.10924987792968821,-0.1776257184003054,0.3961254742596818,-0.03418792023530948,0.2526876760946859,-0.2329126579125571,47.457731225551996,-15.110662166665392,0.1434377981649969,10,-0.012500286102294922,-0.15999984741210938,-0.6424999237060547,-1.6524996757507324,-0.2749996185302752,1,0.029501554628204918,1.2500059604702618,14.800000190734865,3.769323317096074,14.885000228881836,1.8421306242095175,14.80500030517578,0.029501554628204918
4549,2012-10-10,14.75,14.770000457763672,14.68000030517578,14.729999542236328,675692.0,0.00033910576329088116,1.999936423167457,-0.40000762936542755,60.294110428501455,57.40859276829152,-0.004350609737679534,-0.14493743607399523,-0.4270194512468244,-1.6467350699721113,22.586750580006182,0.0900001525878924,0.09788737858835539,0.1119999885559082,-0.17785293111298017,0.4018529082247966,-0.032926471278535985,0.2569264483903524,-0.2146380289004508,42.30767820004436,-23.769486143370266,0.1449264598344445,10,-0.01750040054321289,-0.1425004005432129,-0.6075000762939453,-1.617499828338623,-0.5649995803833008,2,0.0037288342492054483,3.714240950395909,14.744999885559082,1.2500059604702618,14.800000190734865,3.769323317096074,14.885000228881836,0.0037288342492054483
4550,2012-10-11,14.84000015258789,14.885000228881836,14.69499969482422,14.744999885559082,624627.0,0.006101705260195933,1.0540551686453024,4.749904634751097,60.00001412850435,58.425541298941916,-0.0870436783942754,-0.23227610437332302,-0.48754321998270456,-1.7071041407285925,22.570402879438767,0.1900005340576154,0.09594717870385949,0.19275012016296422,-0.11086795889444012,0.49636819922036857,0.04094108063426205,0.3445591596916664,-0.28275992264249794,76.92321799955235,11.728545450346076,0.15180903952870178,10,-0.10750055313110352,-0.22250032424926758,-0.658750057220459,-1.695000171661377,-0.9200000762939453,3,-0.021563321531935076,1.999936423167457,14.75,3.714240950395909,14.744999885559082,1.2500059604702618,14.800000190734865,-0.021563321531935076
4551,2012-10-12,14.739999771118164,14.84000015258789,14.729999542236328,14.84000015258789,437455.0,-0.006738570110613407,1.2000038146827137,-1.052632635647242,62.30766973553904,59.77396845176274,0.033750266278032015,-0.11991557886700122,-0.3694204334473348,-1.5777533541721809,23.173842490787226,0.1100006103515625,0.11898220520451197,0.08099975585937536,-0.21758636434511125,0.37958587606386196,-0.06829330424286795,0.23029281596161866,-0.16219397785767775,40.81611204316016,-27.897935536161384,0.1492930601022434,10,-0.007500171661376953,-0.12249994277954102,-0.5087499618530273,-1.4650001525878906,-0.689999580383299,4,-0.012211625121878122,1.0540551686453024,14.84000015258789,1.999936423167457,14.75,3.714240950395909,14.744999885559082,-0.012211625121878122
4552,2012-10-15,14.895000457763672,14.925000190734865,14.720000267028807,14.739999771118164,709041.0,0.010515650546292443,-1.102566610587267,-1.5500009536706785,58.823519983459,60.65757431971086,-0.1100969427289673,-0.2532464528134355,-0.5017060800936584,-1.7045195718368724,24.233558561879203,0.20499992370605824,0.12164133870498262,0.21400041580200124,-0.08613291811529855,0.514133749719301,0.06393374884335223,0.36406708276065025,-0.29786303498699773,89.47377226914315,22.593715140822525,0.1500666669586495,10,-0.13000059127807617,-0.2650003433227539,-0.6287503242492676,-1.4900002479553223,-0.7250003814697266,0,-0.02517623286171433,1.2000038146827137,14.739999771118164,1.0540551686453024,14.84000015258789,1.999936423167457,14.75,-0.02517623286171433
4553,2012-10-16,15.0649995803833,15.0649995803833,14.84000015258789,14.90999984741211,579760.0,0.011413166659623775,1.9032234247426614,0.9999938472897312,70.44530004818569,62.628432574107165,-0.2543238435192219,-0.39132842747608976,-0.6508985498657651,-1.8458074074469355,25.957506449214897,0.22499942779541016,0.1434074115295232,0.3509995460510247,0.03398067856491416,0.6680184135371352,0.19249011230796853,0.5095089797940808,-0.4416331361699708,100.0,30.378507180066308,0.1585094337430553,10,-0.21249961853027344,-0.36499977111816406,-0.7249994277954102,-1.5149993896484375,-0.8599996566772461,1,-0.04613340286641654,-1.102566610587267,14.895000457763672,1.2000038146827137,14.739999771118164,1.0540551686453024,14.84000015258789,-0.04613340286641654
4554,2012-10-17,15.149999618530273,15.1899995803833,15.06999969482422,15.15999984741211,767856.0,0.005642219748724919,2.4285831062669794,-0.0645177168382258,68.12224673731355,63.36975051252197,-0.3056208517714669,-0.44603480919331595,-0.7160930771202132,-1.8977976278701654,27.793621780318865,0.125,0.16171544343382926,0.4022496223449714,0.05054006035532943,0.7539591843346134,0.2263948413501513,0.5781044033397915,-0.4824698606999469,91.91919775741985,22.028850383177456,0.17585478099482071,10,-0.2349996566772461,-0.3874998092651367,-0.7949998378753662,-1.549999713897705,-0.7899999618530291,2,-0.04488444677382997,1.9032234247426614,15.0649995803833,-1.102566610587267,14.895000457763672,1.2000038146827137,14.739999771118164,-0.04488444677382997
4555,2012-10-18,15.100000381469727,15.164999961853027,14.979999542236328,15.164999961853027,859254.0,-0.0033002797570629294,4.692357351409246,6.499809269502194,71.55962339526961,63.98251025871701,-0.23398079470441324,-0.36513838859376335,-0.6471057511189837,-1.8129878131434527,29.350122311377458,0.18500041961669922,0.1810995214977691,0.3207503795623783,-0.0389757123325829,0.6804764714573395,0.14088733361489858,0.500613425509858,-0.36977424493304234,80.85120629831795,8.581098115289848,0.1798630459474803,10,-0.18500041961669922,-0.33750057220458984,-0.6850004196166992,-1.445000171661377,-0.5900001525878906,3,-0.060596022432945595,2.4285831062669794,15.149999618530273,1.9032234247426614,15.0649995803833,-1.102566610587267,14.895000457763672,-0.060596022432945595
4556,2012-10-19,15.100000381469727,15.109999656677244,14.970000267028807,14.989999771118164,887850.0,0.0,1.1538506683099903,-1.6923280073946916,68.04123407267579,64.39113037683786,-0.2238119986234821,-0.34087293194429513,-0.6256307175738094,-1.774311054634886,30.524531973828733,0.1399993896484375,0.19954417740954966,0.2942503452301022,-0.07842523521495437,0.6669259256751587,0.1079125550075748,0.4805881354526296,-0.3146014316714485,80.85120629831795,8.921482467514124,0.18633779022252825,10,-0.18500041961669922,-0.33750057220458984,-0.6750004291534424,-1.445000171661377,-0.5600004196166992,4,-0.07814571360036804,4.692357351409246,15.100000381469727,2.4285831062669794,15.149999618530273,1.9032234247426614,15.0649995803833,-0.07814571360036804
4557,2012-10-22,14.914999961853027,15.085000038146973,14.854999542236328,15.05500030517578,776193.0,-0.012251683108811418,1.3000071525641943,-1.2727233319461622,58.14978972973654,64.19372313990945,-0.023225803161802006,-0.12320365799854116,-0.41731602578286875,-1.551875853829662,32.14115276578512,0.24500083923339844,0.19530817565315672,0.08449993133544886,-0.2433623438410102,0.4123622065119079,-0.07943120625277977,0.2484310689236775,-0.08104893638454591,21.42855196579846,-49.390124293250054,0.1639311375882294,10,0.019999980926513672,-0.15250015258789062,-0.4712498188018799,-1.2599997520446777,-0.4650001525878924,0,-0.05799529154076477,1.1538506683099903,15.100000381469727,4.692357351409246,15.100000381469727,2.4285831062669794,15.149999618530273,-0.05799529154076477
4558,2012-10-23,14.779999732971193,14.970000267028807,14.725000381469727,14.96500015258789,694110.0,-0.009051306015897653,1.5128109823791192,1.3214283281449077,51.96850925851536,63.268656343244324,0.13104169566651258,0.02032043698330277,-0.26411928953141306,-1.3786482698759936,32.657613022824606,0.24499988555908025,0.17343321439592252,-0.055250263214109196,-0.37693132112919514,0.26643079470097675,-0.21609079217165217,0.10559026574343378,0.4099998474121076,11.827837903800114,-58.359243309580194,0.1608405289575433,10,0.16249990463256658,-0.017499923706056464,-0.3249998092651385,-1.1249995231628436,-0.22999954223632812,1,-0.04127196669134314,1.3000071525641943,14.914999961853027,1.1538506683099903,15.100000381469727,4.692357351409246,15.100000381469727,-0.04127196669134314
4559,2012-10-24,14.739999771118164,14.824999809265135,14.579999923706055,14.8149995803833,660787.0,-0.0027063574137824453,4.157877829644286,0.4054034548706911,47.36840073143316,61.865143743569746,0.18939036794117214,0.07852282815580125,-0.20826909543554706,-1.3040177488144415,32.90593417359104,0.24499988555908025,0.15838356821955557,-0.10425019264221191,-0.40274258944163854,0.19424220415721472,-0.25349639104192434,0.04499600575750051,0.440699825286865,27.35039948354871,-38.38459708707127,0.1492461983997133,10,0.14499998092651367,0.022500038146972656,-0.2524995803833008,-1.0849995613098145,0.13500022888183594,2,-0.03629578397011912,1.5128109823791192,14.779999732971193,1.3000071525641943,14.914999961853027,1.1538506683099903,15.100000381469727,-0.03629578397011912
4560,2012-10-25,14.6850004196167,14.80500030517578,14.65999984741211,14.760000228881836,766299.0,-0.0037312993456913857,-1.3199896241025708,1.0,41.73554533223727,59.57935214320289,0.24595567874558633,0.13658719920384677,-0.1430510980040154,-1.2156334510530833,32.234802205219424,0.1450004577636701,0.1538571850998416,-0.15674958229064906,-0.45989586225791257,0.14639669767661445,-0.3083227222742799,-0.005176442307018192,0.4716711898803716,19.811424304312297,-40.41423827582574,0.15157313998363153,10,0.19999933242797852,0.08999919891357422,-0.19375038146972656,-1.0300002098083496,0.09499931335449396,3,-0.0221314779470696,4.157877829644286,14.739999771118164,1.5128109823791192,14.779999732971193,1.3000071525641943,14.914999961853027,-0.0221314779470696
4561,2012-10-26,14.720000267028807,14.720000267028807,14.539999961853027,14.619999885559082,569540.0,0.00238337394702115,2.599992370634665,-1.3333418104599029,46.55172697287274,58.21581958647108,0.2322434394799462,0.11454861810515204,-0.1667313319739936,-1.2155881884666204,31.311274914953458,0.18000030517577947,0.14958439075559582,-0.12624974250793564,-0.4186423769652041,0.16614289194933285,-0.2724460597365699,0.019946574720698607,0.4136044750366228,33.0275743078422,-24.871128442268848,0.146196317228634,10,0.14499950408935725,0.05499935150146662,-0.22875022888183416,-1.0650000572204572,0.05000019073486506,4,-0.014266306680533747,-1.3199896241025708,14.6850004196167,4.157877829644286,14.739999771118164,1.5128109823791192,14.779999732971193,-0.014266306680533747
4562,2012-10-29,14.675000190734865,14.699999809265135,14.5649995803833,14.675000190734865,465594.0,-0.003057070344946733,4.400091554132077,0.0,46.95653399808607,55.60595669201557,0.2712829414412141,0.1619447974955861,-0.11005638796890693,-1.1351295554879535,30.52660020422955,0.15500068664550604,0.13806231984189132,-0.16749982833862198,-0.4669291408957168,0.13192948421847284,-0.3172144846171694,-0.017785172060074572,0.4229882645178211,31.395379783893663,-26.674653432983977,0.14971465627854777,10,0.189999580383299,0.09999942779540838,-0.1837501525878924,-1.0199999809265154,-0.02500057220459162,0,-0.009199334046146812,2.599992370634665,14.720000267028807,-1.3199896241025708,14.6850004196167,4.157877829644286,14.739999771118164,-0.009199334046146812
4563,2012-10-30,14.824999809265135,14.824999809265135,14.65999984741211,14.65999984741211,334769.0,0.01022143894928007,1.0000000000000215,100.0,52.8957474933813,53.914123442689764,0.09349072725470897,0.02047715519997695,-0.24720338610824832,-1.2485182321694932,29.826900731201373,0.16499996185302557,0.13472521173665797,-0.022250223159792526,-0.31714493596971494,0.2726444896501299,-0.16969757956475462,0.12519713324516957,0.23950933638357164,100.0,38.28641434465405,0.14744735640496134,10,0.0275001525878924,-0.050000190734861505,-0.3337497711181623,-1.1699995994567853,-0.03999996185302557,1,-0.02529510993758244,4.400091554132077,14.675000190734865,2.599992370634665,14.720000267028807,-1.3199896241025708,14.6850004196167,-0.02529510993758244
4564,2012-10-31,14.93000030517578,14.9350004196167,14.78499984741211,14.80500030517578,714342.0,0.007082664233494462,1.2222269317169763,0.7575759327226045,53.43512172820412,51.90028992412693,-0.05140419299620369,-0.07248803057106556,-0.3327080910447364,-1.3134506281692158,29.270429936340626,0.15000057220458984,0.1295601641265005,0.07275023460388041,-0.21895027880614215,0.364450748013903,-0.07310002210113176,0.21860049130889259,0.10303828944518578,98.73414970979317,37.33572394785375,0.14585025670501153,10,-0.10500049591064275,-0.08500051498412908,-0.4400002956390363,-1.2750000953674299,-0.010000228881834161,2,-0.025452116990860363,1.0000000000000215,14.824999809265135,4.400091554132077,14.675000190734865,2.599992370634665,14.720000267028807,-0.025452116990860363
4565,2012-11-01,15.045000076293945,15.0600004196167,14.890000343322756,14.890000343322756,461282.0,0.007702596702445996,-1.1935531505147048,1.239997863769517,61.509455419106104,51.17453674039696,-0.19559513831101505,-0.17769630266687386,-0.42808567428355104,-1.3881849848786239,28.533094267913096,0.17000007629394354,0.09515438777042995,0.1757500171661377,-0.12645719038148506,0.47795722471376045,0.024646413392325428,0.32685362093994996,-0.505000114440918,97.11532113120346,31.745491904806443,0.15110360377381174,11,-0.2325000762939453,-0.18000030517578125,-0.5550000667572021,-1.3899998664855957,-0.11499977111816584,3,-0.011299440041998454,1.2222269317169763,14.93000030517578,1.0000000000000215,14.824999809265135,4.400091554132077,14.675000190734865,-0.011299440041998454
4566,2012-11-02,15.06999969482422,15.104999542236328,14.90999984741211,15.03499984741211,734209.0,0.0016616562581257543,2.714296094459582,0.2258058561856794,57.32215736692837,51.082577588973834,-0.25177468489301624,-0.19829213630479892,-0.43566945799387646,-1.3751592890701225,27.567893690637703,0.19499969482421875,0.05810803681588794,0.19149966239929306,-0.12377959248444093,0.506778917283027,0.033860034957426066,0.34913928984116005,-0.5195997238159205,93.51854631766928,29.9089588155707,0.15763962744186735,11,-0.2474999427795428,-0.20499992370605646,-0.5712499618530291,-1.4074997901916522,-0.1999998092651385,4,-0.019243528050808645,-1.1935531505147048,15.045000076293945,1.2222269317169763,14.93000030517578,1.0000000000000215,14.824999809265135,-0.019243528050808645
4567,2012-11-05,15.015000343322756,15.0649995803833,14.979999542236328,15.010000228881836,552978.0,-0.0036495920779848756,-1.6153259290775979,0.14286103542238682,47.685216254878824,50.60665614412533,-0.2023810626112823,-0.13318827462992822,-0.3672416457032881,-1.2813498783636472,26.550532474816013,0.0900001525878924,0.01725189790494852,0.1257503032684344,-0.1929026665606859,0.4444032730975547,-0.03357618164612575,0.28507678818299453,-0.44241638946533435,79.7754470485371,19.911055938915055,0.1593264849145597,11,-0.19250059127807795,-0.15000057220459162,-0.4775004386901873,-1.3525004386901873,-0.055000305175783026,0,-0.016317008322150106,2.714296094459582,15.06999969482422,-1.1935531505147048,15.045000076293945,1.2222269317169763,14.93000030517578,-0.016317008322150106
4568,2012-11-06,15.18000030517578,15.19499969482422,14.949999809265135,15.050000190734865,778565.0,0.01098900819715265,2.0625197441750722,25.999427808496634,51.29313534142416,51.042737767457666,-0.3404789685602765,-0.2781911543420943,-0.5146847089737125,-1.4104974443608018,26.468191181987592,0.24499988555908558,-0.014739434490603998,0.2690002441406225,-0.06710124067491208,0.6051017289561571,0.10094950173285433,0.4370509865483907,-0.5861197277832026,96.34161091934153,38.857604750236305,0.1680507424077673,11,-0.3125004768371564,-0.3125004768371564,-0.6275005340576154,-1.5175004005432111,-0.3050003051757795,1,-0.03491440553296943,-1.6153259290775979,15.015000343322756,2.714296094459582,15.06999969482422,-1.1935531505147048,15.045000076293945,-0.03491440553296943
4569,2012-11-07,14.80500030517578,15.154999732971193,14.725000381469727,15.149999618530273,1531591.0,-0.024703556815617422,1.4225346815529456,-2.6538385357445016,40.067328823338144,50.857380377579986,0.04996539209163409,0.10660636442545446,-0.13095903380582286,-1.0044954261642491,25.900888071688932,0.4549999237060529,-0.03346871639727489,-0.1087497711181662,-0.4401721174608646,0.2226725752245322,-0.2744609442895154,0.05696140205318301,-0.17505258073730445,17.021285230200643,-35.95755479974143,0.16571117317134942,11,0.06249952316284357,0.06249952316284357,-0.24625062942504705,-1.1425004005432111,0.4799995422363299,2,-0.001350925859601504,2.0625197441750722,15.18000030517578,-1.6153259290775979,15.015000343322756,2.714296094459582,15.06999969482422,-0.001350925859601504
4570,2012-11-08,14.520000457763672,14.94499969482422,14.5,14.885000228881836,1226287.0,-0.01925024258949004,-1.1975256314255258,1.0579724567252087,33.615807945999265,49.42005604126071,0.345423603688948,0.386204334403331,0.16575986164809642,-0.6902352547800596,24.53425000616165,0.4449996948242205,-0.04160809640618268,-0.3777496337890618,-0.7522593865886229,-0.0032398809895006764,-0.5650045101888423,-0.19049475738928123,0.6749992370605487,2.877764970635044,-44.651426110820104,0.18725487639978083,11,0.3274993896484375,0.3274993896484375,0.03874921798706055,-0.8575005531311035,0.7399997711181641,3,0.02754818222587585,1.4225346815529456,14.80500030517578,2.0625197441750722,15.18000030517578,-1.6153259290775979,15.015000343322756,0.02754818222587585
4571,2012-11-09,14.5600004196167,14.574999809265135,14.449999809265135,14.539999961853027,696123.0,0.0027548182225876072,4.000076295109839,-0.054795809055992475,39.07692434096618,48.544543857136276,0.3132862779171308,0.3499710470209205,0.13673466336336304,-0.6975711618307638,23.171527590391644,0.125,-0.03896557886108809,-0.3287497043609626,-0.7271129543419264,0.0696135456200011,-0.5279313293514445,-0.12956807937048076,0.6210992813110376,14.765184865634476,-34.57573038244289,0.19918162499048148,11,0.2624993324279785,0.2624993324279785,-0.0012507438659667969,-0.8800005912780762,0.75,4,0.02541207931976297,-1.1975256314255258,14.520000457763672,1.4225346815529456,14.80500030517578,2.0625197441750722,15.18000030517578,0.02541207931976297
4572,2012-11-12,14.520000457763672,14.600000381469727,14.484999656677244,14.574999809265135,757390.0,-0.002747250048093064,1.1904796505027542,-2.749904634751008,41.50327958467101,47.2787140895018,0.3676496167312262,0.3799149145853562,0.18166805669207697,-0.6208961814568124,21.372454753346766,0.11500072479248225,-0.02432273715943367,-0.34999966621398926,-0.7810813106006336,0.08108197817265506,-0.5655404884073114,-0.1344588440206671,0.6318552474975601,9.396061644493397,-42.84390756466189,0.2155408221933225,11,0.30249929428100586,0.30249929428100586,0.05874919891357422,-0.4075007438659668,0.7849998474121076,0,0.02410464302762949,4.000076295109839,14.5600004196167,-1.1975256314255258,14.520000457763672,1.4225346815529456,14.80500030517578,0.02410464302762949
4573,2012-11-13,14.369999885559082,14.460000038146973,14.300000190734865,14.4350004196167,1196827.0,-0.010330617594738856,1.7826115801170639,1.1818418269147788,38.71950492625582,45.64364555595198,0.49877225707688133,0.5008574022531924,0.33899049742517917,-0.4363172104452069,19.280890631162062,0.22000026702880682,-0.023020385400267074,-0.46525025367736816,-0.9399852592571989,0.009484751902462563,-0.7026177564672835,-0.2278827508874528,0.7537815838623061,8.187103193193119,-45.25139510501578,0.23736750278991559,11,0.37750005722046076,0.37750005722046076,0.2537498474121094,-0.18499994277954102,0.9499998092651385,1,0.04105777016608059,1.1904796505027542,14.520000457763672,4.000076295109839,14.5600004196167,-1.1975256314255258,14.520000457763672,0.04105777016608059
4574,2012-11-14,14.470000267028807,14.579999923706055,14.30500030517578,14.375,998332.0,0.0069589688424576135,-1.3404257046040013,-1.4615305613427352,43.62017149163756,43.65594734178882,0.3650475021291637,0.36606970936497873,0.24295044540479793,-0.5044791011583847,16.497525679953657,0.2749996185302752,-0.016422560102167694,-0.3312499046325694,-0.8084663014840725,0.14596649221893365,-0.569858103058321,-0.09264170620681789,0.6043543256713892,26.356621240191014,-30.041039582177756,0.23860819842575173,11,0.277499675750736,0.277499675750736,0.18874955177307307,-0.2850003242492658,0.9650001525878924,2,0.027988923669477916,1.7826115801170639,14.369999885559082,1.1904796505027542,14.520000457763672,4.000076295109839,14.5600004196167,0.027988923669477916
4575,2012-11-15,14.1850004196167,14.454999923706055,14.104999542236328,14.385000228881836,1080549.0,-0.0196959116898916,1.0588306242374093,-2.1052552326457254,36.17571072166794,41.3063421589821,0.5757764710599407,0.6102954740794608,0.524006039236518,-0.1904916607173437,14.53485676002697,0.3650007247924787,-0.03783281995383625,-0.570499753952026,-1.0997284672775507,-0.04127104062650133,-0.8351141106147892,-0.3058853972892628,0.8428929089655774,16.161766009178375,-41.40783440406682,0.26461435666276234,11,0.4649991989135742,0.4649991989135742,0.4849991798400879,-4.76837158203125e-07,1.2749996185302734,3,0.07754666163239587,-1.3404257046040013,14.470000267028807,1.7826115801170639,14.369999885559082,1.1904796505027542,14.520000457763672,0.07754666163239587
4576,2012-11-16,13.920000076293945,14.1899995803833,13.920000076293945,14.170000076293945,1925408.0,-0.018681729678081682,-1.1599960327148438,1.2500011920940324,32.48259378204257,39.61716188422251,0.7381150238166008,0.8246402060069595,0.7827074463462758,0.09745945167319192,12.762126228797072,0.26999950408935547,-0.0779527142800962,-0.7765000820159909,-1.3989154756459392,-0.1540846883860425,-1.0877077788309641,-0.46529238520101757,1.0340617493806548,0.0,-58.36555415171484,0.31120769681497384,11,0.6374998092651367,0.6374998092651367,0.7549996376037598,0.2649998664855957,1.6350002288818342,4,0.09626437825025147,1.0588306242374093,14.1850004196167,-1.3404257046040013,14.470000267028807,1.7826115801170639,14.369999885559082,0.09626437825025147
4577,2012-11-19,14.050000190734865,14.06999969482422,13.960000038146973,14.005000114440918,1081811.0,0.00933908862991406,1.5882550937976179,-0.18000030517578836,31.850127975485933,37.4568277324516,0.5105210719211382,0.6603713788337018,0.6482727178451437,-0.011475040278734028,11.743135368517919,0.1499996185302752,-0.14243570099832148,-0.6032499790191626,-1.2796122603767497,0.07311230233842458,-0.9414311196979561,-0.265068838340369,0.8006554600016695,19.696991590324807,-32.022279486483725,0.3381811406787934,11,0.4874997138977033,0.507499694824217,0.62499952316284,0.13499975204467596,1.3850002288818342,0,0.08967973037557164,-1.1599960327148438,13.920000076293945,1.0588306242374093,14.1850004196167,-1.3404257046040013,14.470000267028807,0.08967973037557164
4578,2012-11-20,14.170000076293945,14.210000038146973,13.984999656677244,13.984999656677244,1029461.0,0.008540917005696036,-1.4324310391933206,4.111113465858395,32.325572936581096,36.596632633923036,0.2594723478020313,0.5189347395824147,0.5206278752231075,-0.11125402838585785,11.284920231709917,0.22500038146972834,-0.20440944985895904,-0.45275011062622106,-1.1593838527707536,0.2538836315183115,-0.8060669816984873,-0.09943323955395478,0.5875900169983304,37.87879663612981,-7.567339925074826,0.3533168710722663,11,0.2624998092651367,0.3874998092651367,0.5274999141693115,0.027500152587890625,1.2250003814697266,1,0.0800988160035836,1.5882550937976179,14.050000190734865,-1.1599960327148438,13.920000076293945,1.0588306242374093,14.1850004196167,0.0800988160035836
4579,2012-11-21,14.204999923706055,14.255000114440918,14.125,14.140000343322756,798651.0,0.00246999627548794,-1.7368368217637906,0.35134828622535264,29.710138250546336,36.162669334428266,0.1457378854725242,0.4656743410294979,0.47952166519346306,-0.1271410527883674,11.57487704640912,0.13000011444091797,-0.25383234775313923,-0.39100027084350586,-1.1191240301166907,0.337123488429679,-0.7550621504800983,-0.026938391206913437,0.46883116788638723,53.27101470976206,13.767457519973355,0.36406187963659264,11,0.05500030517578125,0.35249996185302734,0.5712499618530273,0.21000003814697266,1.2700004577636719,2,0.07849347251719418,-1.4324310391933206,14.170000076293945,1.5882550937976179,14.050000190734865,-1.1599960327148438,13.920000076293945,0.07849347251719418
4580,2012-11-22,14.359999656677244,14.399999618530273,14.170000076293945,14.210000038146973,782095.0,0.010911632087552414,1.0,2.307701336619899,33.86363409767431,35.5834148629514,-0.03838092414539496,0.300483922692246,0.3217026822787634,-0.26017622883257907,11.648913645325939,0.22999954223632812,-0.32388793400015814,-0.21975049972534322,-0.9539918096794135,0.5144908102287271,-0.5868711547023775,0.14737015525169106,0.23844833338534777,91.6666666666663,56.55859319979671,0.36712065497703483,11,-0.09999942779540838,0.1975002288818377,0.4787502288818377,0.12249994277954279,1.2950000762939489,3,0.07486077915326361,-1.7368368217637906,14.204999923706055,-1.4324310391933206,14.170000076293945,1.5882550937976179,14.050000190734865,0.07486077915326361
4581,2012-11-23,14.510000228881836,14.550000190734865,14.34000015258789,14.364999771118164,810392.0,0.010445722548108938,-1.1538499158809212,0.9666721767989637,38.99782379513996,35.30503088633684,-0.21927947672514314,0.14118251174818042,0.1754034289255859,-0.38536061347536865,12.388808752738228,0.21000003814697443,-0.347974895292797,-0.05924992561340403,-0.7910485589692442,0.6725487077424361,-0.4251492422913241,0.30664939106451605,-0.5900001525878906,93.22034720201698,61.12843727718479,0.36589931667792047,11,-0.26000022888183594,0.047499656677246094,0.3287496566772461,-0.007500648498535156,1.2100000381469709,4,0.06547207403719968,1.0,14.359999656677244,-1.7368368217637906,14.204999923706055,-1.4324310391933206,14.170000076293945,0.06547207403719968
4582,2012-11-26,14.539999961853027,14.614999771118164,14.380000114440918,14.380000114440918,898925.0,0.002067521192141486,-1.9374985098824595,1.1034437399700088,35.18518273232006,34.912328420343975,-0.27507054557904453,0.10598419491043742,0.15114182970449264,-0.38955892529466496,13.257531177550335,0.2349996566772461,-0.3342805176102477,-0.022500181198120472,-0.7526804241918121,0.7076800617955712,-0.3875903026949672,0.34258994029872625,-0.6073998832702632,88.09527053313415,61.48135022846058,0.3650901214968463,11,-0.27250003814697266,0.017499923706054688,0.2987499237060547,-0.03750038146972656,1.2300004959106445,0,0.06980745158085933,-1.1538499158809212,14.510000228881836,1.0,14.359999656677244,-1.7368368217637906,14.204999923706055,0.06980745158085933
4583,2012-11-27,14.449999809265135,14.645000457763672,14.395000457763672,14.5649995803833,1151126.0,-0.006189831693536152,-1.2222372927333762,-0.7187492549412409,40.533324924049396,34.56934546838973,-0.1928044602876131,0.1754449729827634,0.24756451649760614,-0.2763340008020414,13.60159103383764,0.25,-0.34058781538833216,-0.09375033378601216,-0.8147502447016421,0.6272495771296178,-0.45425028924382715,0.26674962167180283,-0.4901037429809545,62.499908300626885,33.24029548665327,0.36049995545781477,11,-0.16749954223632635,0.10750007629394709,0.3987500667572039,0.05249977111816584,1.2200002670288104,1,0.0681661331040293,-1.9374985098824595,14.539999961853027,-1.1538499158809212,14.510000228881836,1.0,14.359999656677244,0.0681661331040293
4584,2012-11-28,14.550000190734865,14.550000190734865,14.279999732971193,14.425000190734865,885592.0,0.006920441715550174,3.32000732421875,-1.0869586850878044,50.88756528289967,36.20399597519326,-0.31319976114422765,0.047976014472894235,0.15302442576190778,-0.3491787262002646,13.261309975529814,0.2700004577636719,-0.3488106958552404,0.02525005340576314,-0.67254708357871,0.7230471903902362,-0.3236485150864734,0.3741486218979997,-0.548997860961915,79.99995984532457,45.445042557653494,0.34889856849223666,11,-0.26749992370605646,0.007499694824216974,0.3024995326995832,-0.047500610351564276,1.199999809265135,2,0.05807561896575675,-1.2222372927333762,14.449999809265135,-1.9374985098824595,14.539999961853027,-1.1538499158809212,14.510000228881836,0.05807561896575675
4585,2012-11-29,14.875,14.90999984741211,14.585000038146973,14.645000457763672,1177485.0,0.022336756357713927,1.1666709052299633,1.839996337890625,57.97466753004313,39.03644861385998,-0.5923187637230178,-0.3061070554134382,-0.1624647939292707,-0.6458153673974181,12.822490105802533,0.3599996566772443,-0.33102035001534347,0.3587498664855957,-0.3161293003729977,1.033629033344189,0.021310283056299895,0.6961894499148915,-0.8353577825476073,94.44446967391912,55.01571611828923,0.3374395834292963,11,-0.440000057220459,-0.31750011444091797,-0.05125021934509277,-0.31750011444091797,0.6700000762939453,3,0.04033616009880525,3.32000732421875,14.550000190734865,-1.2222372927333762,14.449999809265135,-1.9374985098824595,14.539999961853027,0.04033616009880525
4586,2012-11-30,14.779999732971193,14.949999809265135,14.739999771118164,14.949999809265135,975078.0,-0.006386572573365168,1.4705875753122186,-0.7391322375731688,56.40391786005057,41.76464748992272,-0.40509906565628206,-0.24658959846985695,-0.06208553463818767,-0.5291032591327376,12.221313653308927,0.21000003814697088,-0.33185484375995244,0.2782495975494399,-0.35788416072916895,0.9143833558280487,-0.039817281589865416,0.5963164766887452,-0.670728905122024,74.62685717376553,30.102102746434767,0.31806687913930476,11,-0.31250000000000355,-0.22249984741211115,0.0499999523162824,-0.2150001525878924,0.7849998474121076,4,0.05920162488555736,1.1666709052299633,14.875,3.32000732421875,14.550000190734865,-1.2222372927333762,14.449999809265135,0.05920162488555736
4587,2012-12-03,14.770000457763672,14.954999923706055,14.720000267028807,14.744999885559082,1091402.0,-0.0006765409599578387,-5.266673448367691,-0.1470621234390633,60.58202379744971,44.90425314113035,-0.31539428635170097,-0.2697146154424921,-0.04187688058476269,-0.4975492153700394,11.554149331676722,0.23499965667724787,-0.2899657036303118,0.2805003166198734,-0.3225961607512442,0.883596793990991,-0.021047922065685398,0.5820485553054322,-0.576656731772907,72.59267945673068,22.50187487543262,0.3015482386855592,12,-0.23000049591064453,-0.21250057220458984,0.049999237060546875,-0.2050008773803711,0.7199993133544922,0,0.06431955178212467,1.4705875753122186,14.779999732971193,1.1666709052299633,14.875,3.32000732421875,14.550000190734865,0.06431955178212467
4588,2012-12-04,14.649999618530273,14.84000015258789,14.604999542236328,14.739999771118164,1222886.0,-0.008124633413286175,-1.6111134658585173,-3.5999237078008774,54.71202293211294,47.68224032797107,-0.13426450542460522,-0.20180248359558917,0.07860635237454794,-0.359266832411798,10.139333609832251,0.2350006103515625,-0.21217573178574156,0.1869995117187493,-0.3285727373719105,0.7025717608094091,-0.07078661282658061,0.4447856362640792,-0.365257148813674,54.81478237158237,1.6506389569492583,0.2577861245453298,12,-0.08749961853027344,-0.0924997329711914,0.1700000762939453,-0.08500003814697266,0.7899999618530273,1,0.07645057122163657,-5.266673448367691,14.770000457763672,1.4705875753122186,14.779999732971193,1.1666709052299633,14.875,0.07645057122163657
4589,2012-12-05,14.78499984741211,14.8149995803833,14.645000457763672,14.755000114440918,808012.0,0.009215032928129085,2.7777919064119274,-0.33332980121222394,67.04542683670232,51.369106187863075,-0.1992979527780463,-0.3566642868856533,-0.05030308227590119,-0.47325850387605684,10.024813392249005,0.1699991226196289,-0.13277634923571213,0.32299976348877024,-0.18984980520180628,0.8358493321793468,0.06657497914348198,0.5794245478340585,-0.4198264832167755,54.05401922298717,-3.63408715904184,0.25642478434528837,12,-0.16750001907348633,-0.22749996185302734,0.028749942779541016,-0.2200002670288086,0.505000114440918,2,0.05985798025129796,-1.6111134658585173,14.649999618530273,-5.266673448367691,14.770000457763672,1.4705875753122186,14.779999732971193,0.05985798025129796
4590,2012-12-06,14.920000076293945,15.0,14.81999969482422,14.850000381469727,955907.0,0.009130891462637791,-1.7692127116406482,2.3333439298089456,80.67482652500023,55.99988426895867,-0.27547779499904834,-0.4850287224771108,-0.1831598350858954,-0.5876889183924163,11.047567844499492,0.21500015258789062,-0.05337747458376185,0.4380000114440925,-0.11407162681513583,0.9900716497033208,0.16196419231447834,0.7140358305737067,-0.48404752495732417,79.74687822920993,14.151827302931508,0.27603581912961417,12,-0.2800002098083496,-0.3625001907348633,-0.08500027656555176,-0.35500049591064453,0.22000026702881037,3,0.0556300214116503,2.7777919064119274,14.78499984741211,-1.6111134658585173,14.649999618530273,-5.266673448367691,14.770000457763672,0.0556300214116503
4591,2012-12-07,14.93000030517578,15.0,14.875,14.93000030517578,847868.0,0.0006702566240412988,-1.2727146622278442,0.0,79.13905381687309,60.88364772279789,-0.24544707892361473,-0.4910654031557957,-0.18747122357126322,-0.5758943328516022,11.902766735953508,0.125,0.03538876261566948,0.4295002460479722,-0.1572831103032204,1.0162836023991648,0.1361085678723768,0.7228919242235676,-0.41508111102628575,82.27857880962223,10.428384169363952,0.2933916781755961,12,-0.29000043869018377,-0.37250041961669744,-0.09125041961669744,-0.3650007247924787,0.43999958038330256,4,0.04119221423625574,-1.7692127116406482,14.920000076293945,2.7777919064119274,14.78499984741211,-1.6111134658585173,14.649999618530273,0.04119221423625574
4592,2012-12-10,14.869999885559082,14.9350004196167,14.829999923706055,14.890000343322756,693450.0,-0.004018782209662564,-1.100001907341357,-100.0,74.13789588124993,64.61748894026462,-0.14942730036562502,-0.42530508035151726,-0.12623042895337022,-0.4873608542412029,12.84378450388132,0.10500049591064453,0.10931731562329361,0.35199985504150355,-0.25766264621705837,0.9616623563000655,0.04716860441222259,0.6568311056707845,-0.2871693785905176,67.08861676340213,-8.684524409345428,0.3048312506292808,12,-0.23000001907348633,-0.3125,-0.026250123977661133,-0.30500030517578125,0.5399999618530273,0,0.046738379298789656,-1.2727146622278442,14.93000030517578,-1.7692127116406482,14.920000076293945,2.7777919064119274,14.78499984741211,0.046738379298789656
4593,2012-12-11,14.960000038146973,15.010000228881836,14.850000381469727,14.869999885559082,661597.0,0.006052464914629407,-1.4615520049297945,-4.499904634750697,75.08302658434874,67.30587352931451,-0.17821750896014876,-0.4941741255399723,-0.21327404987889054,-0.5433844555679066,13.129424941334292,0.15999984741210938,0.16633365245558807,0.41249999999999964,-0.22353619405086356,1.0485361940508628,0.09448190297456804,0.7305180970254312,-0.31876580215400807,86.30130901680036,7.364472940698292,0.31801809702543177,12,-0.16249990463256836,-0.4025001525878906,-0.11625027656555176,-0.31750011444091797,0.22500038146972656,1,0.03542778954677339,-1.100001907341357,14.869999885559082,-1.2727146622278442,14.93000030517578,-1.7692127116406482,14.920000076293945,0.03542778954677339
4594,2012-12-12,14.875,14.960000038146973,14.875,14.880000114440918,453235.0,-0.00568182071726131,-32.999237078008775,-0.05555673292925868,67.94423373555955,68.41360310770523,-0.04723539647234887,-0.3976653245219204,-0.12624423066096213,-0.44036467415650904,14.019109200098374,0.08500003814697266,0.23163666339088174,0.30724997520446706,-0.3440036275911531,0.9585035780000872,-0.01837682619334302,0.6328767766022771,-0.17476320514481536,28.947447673542477,-46.38065764525964,0.32562680139781036,12,-0.06750011444091797,-0.33750009536743164,-0.007500171661376953,-0.20000028610229315,0.3199996948242205,2,0.037983165067784874,-1.4615520049297945,14.960000038146973,-1.100001907341357,14.869999885559082,-1.2727146622278442,14.93000030517578,0.037983165067784874
4595,2012-12-13,15.28499984741211,15.68000030517578,15.050000190734865,15.06999969482422,2367637.0,0.02756301495207447,-3.9411936301826236,-42.999046347510614,72.86132407004183,70.24220379770425,-0.4391409933578334,-0.7599959865217798,-0.5318260819432368,-0.8360847402548686,14.852994138171521,0.8050003051757795,0.3011989853879804,0.6622498512268074,-0.03693366849707935,1.361433370950694,0.3126580913648649,1.0118416110887498,-0.5352009031126599,53.529378765609515,-18.728487830659795,0.34959175986194313,12,-0.1424999237060547,-0.4849996566772461,-0.41750001907348633,-0.6100001335144025,-0.1700000762939453,3,0.0003271255800350037,-32.999237078008775,14.875,-1.4615520049297945,14.960000038146973,-1.100001907341357,14.869999885559082,0.0003271255800350037
4596,2012-12-14,15.260000228881836,15.414999961853027,15.204999923706055,15.324999809265135,1091936.0,-0.0016355655073497788,-1.399997820175367,-0.302323415127476,71.30176429593222,71.43328607531342,-0.3787193188127205,-0.6634764181508501,-0.5051869067533836,-0.7960073803311545,15.102380751025768,0.21000003814697266,0.3443545548906606,0.570250225067138,-0.10167144352251967,1.2421718936567956,0.23428939077230915,0.9062110593619668,-0.38500022888183594,50.588248493756346,-18.85389873903116,0.3359608342948288,12,-0.11750030517578125,-0.46000003814697266,-0.41250038146972656,-0.5850005149841291,-0.09000015258789062,4,-0.007863688319739492,-3.9411936301826236,15.28499984741211,-32.999237078008775,14.875,-1.4615520049297945,14.960000038146973,-0.007863688319739492
4597,2012-12-17,15.3100004196167,15.369999885559082,15.234999656677244,15.234999656677244,857613.0,0.0032765524236513244,-2.5999694827321895,-1.1538653403172676,76.06060045591379,73.80535024462462,-0.3844993211817407,-0.6474348954548539,-0.55019250561406,-0.8301666585104641,15.365244526324418,0.1350002288818377,0.34974259227961824,0.5572504043579105,-0.09818431478881173,1.2126851235046328,0.2295330447845494,0.8849677639312716,-0.29010036468505973,55.42169643739426,-14.28315164345723,0.32771735957336134,12,-0.14750003814697266,-0.5100002288818359,-0.4875006675720215,-0.6350007057189924,-0.18000030517578125,0,0.003918972194507875,-1.399997820175367,15.260000228881836,-3.9411936301826236,15.28499984741211,-32.999237078008775,14.875,0.003918972194507875
4598,2012-12-18,15.30500030517578,15.760000228881836,15.30500030517578,15.395000457763672,1758430.0,-0.00032659139803248305,-9.1110922731315,-1.1999898275774328,74.27651135791454,74.60880408031487,-0.3093476506849271,-0.5829307496565335,-0.538379827902121,-0.8049626021967295,16.599381380492563,0.45499992370605646,0.3674474775537604,0.4955002784728979,-0.1438326473869651,1.134833204332761,0.1758338155429673,0.8151667414028285,-0.16628220520019532,48.5875925387125,-18.996456215543958,0.31966646292993134,12,-0.01500034332275213,-0.46500015258788885,-0.48250055313110174,-0.6300005912780726,-0.34000015258788885,1,0.00686047305734605,-2.5999694827321895,15.3100004196167,-1.399997820175367,15.260000228881836,-3.9411936301826236,15.28499984741211,0.00686047305734605
4599,2012-12-19,15.31999969482422,15.385000228881836,15.204999923706055,15.255000114440918,1382850.0,0.0009800319731694263,-1.1818223853423113,-0.7222163353537121,67.87146164087028,73.18620798207822,-0.268737069526253,-0.5376813591261751,-0.54641309305938,-0.8033776644546702,17.934801366950243,0.18000030517578125,0.3801988443147746,0.4547496795654311,-0.1564742203305851,1.0659735794614473,0.1491377296174221,0.7603616295134401,0.4400005340576154,38.028097124336384,-25.077717093637375,0.30561194994800817,12,-0.024999618530275214,-0.4799995422363299,-0.5724997520446777,-0.625,-0.3199996948242205,2,-0.008811963309185322,-9.1110922731315,15.30500030517578,-2.5999694827321895,15.3100004196167,-1.399997820175367,15.260000228881836,-0.008811963309185322
4600,2012-12-20,15.4350004196167,15.475000381469727,15.265000343322756,15.274999618530273,907358.0,0.00750657487488926,-1.333342163682918,2.4615666769370046,75.88932865920303,72.82512740900377,-0.33861109430936054,-0.5987126831579292,-0.6558691663126055,-0.898322391954915,20.063578785328524,0.21000003814697088,0.42222671253493615,0.5160003662109371,-0.0972104898526176,1.1292112222744919,0.20939493817915888,0.8226057942427154,0.3249998092651367,41.44150800742319,-19.3722426007732,0.30660542803177776,12,-0.1400003433227539,-0.5950002670288086,-0.6875004768371564,-0.7025003433227539,-0.5600004196166992,3,-0.015549123308571833,-1.1818223853423113,15.31999969482422,-9.1110922731315,15.30500030517578,-2.5999694827321895,15.3100004196167,-0.015549123308571833
4601,2012-12-21,15.460000038146973,15.550000190734865,15.390000343322756,15.479999542236328,1472835.0,0.0016196707386222364,-1.000011921011423,-0.12499627472835319,76.95307406836197,73.13792498534954,-0.3134909452039043,-0.5785542877950096,-0.6716955124408823,-0.9082660246161858,22.23243174881791,0.15999984741210938,0.4330082350915987,0.4934999942779541,-0.1333393667643179,1.120339355320226,0.1800803137568181,0.8069196747990901,0.28890018463134837,45.945941301807686,-12.825228674825404,0.3134196805211364,12,-0.1549997329711914,-0.619999885559082,-0.8100004196166992,-0.8100004196166992,-0.5299997329711932,4,-0.022315670516011243,-1.333342163682918,15.4350004196167,-1.1818223853423113,15.31999969482422,-9.1110922731315,15.30500030517578,-0.022315670516011243
4602,2012-12-24,15.55500030517578,15.654999732971193,15.420000076293945,15.43000030517578,383504.0,0.006144907295885904,-2.2413643419011327,-6.250154975919126,86.05577356219469,74.35711909399909,-0.33649109907954333,-0.6256940611105026,-0.7612263625659619,-0.9863074841793757,24.328205354303694,0.23499965667724787,0.413707261101969,0.5377502441406232,-0.10777279623621894,1.1832732845174654,0.21498872395220303,0.8605117643290434,0.18302191162109693,63.06309712007666,3.634848975246676,0.32276152018842075,12,-0.2375001907348615,-0.6950001716613752,-0.9975004196166974,-0.9975004196166974,-0.36000061035155895,0,-0.024750898188907744,-1.000011921011423,15.460000038146973,-1.333342163682918,15.4350004196167,-1.1818223853423113,15.31999969482422,-0.024750898188907744
4603,2012-12-27,15.4350004196167,15.595000267028807,15.43000030517578,15.484999656677244,1006213.0,-0.007714553725797879,-4.500047684139929,-0.3999938964843608,76.20968517229585,75.2755025869698,-0.15871746755519212,-0.4512527251675422,-0.6425191200312348,-0.8520299842043642,26.419373895321772,0.16499996185302734,0.39988121567497714,0.3685003280639645,-0.24426839850069904,0.981269054628628,0.062115964781632726,0.6748846913462963,0.2923613513183607,51.11124297724512,-8.625160083698567,0.306384363282332,12,-0.03000020980834961,-0.5625004768371582,-0.887500524520874,-0.8775005340576172,-0.43000030517578125,3,-0.019760304300876386,-2.2413643419011327,15.55500030517578,-1.000011921011423,15.460000038146973,-1.333342163682918,15.4350004196167,-0.019760304300876386
4604,2012-12-28,15.395000457763672,15.520000457763672,15.324999809265135,15.494999885559082,405208.0,-0.0025915102536823165,1.599998728439119,2.000019073777442,70.74236644400399,75.04006285074335,-0.04156989523380972,-0.3633297053771116,-0.6070434802761984,-0.79903758970943,28.94330784007937,0.19500064849853693,0.403074754294245,0.28625035285949707,-0.29213128288781043,0.8646319886068046,-0.0029404650141575672,0.5754411707331517,0.32191407622680757,33.33341484408578,-22.885678348362944,0.2891908178736538,12,0.08749961853027344,-0.4525003433227539,-0.9000005722045898,-0.8375005722045898,-0.3450002670288068,4,-0.027931165468652708,-4.500047684139929,15.4350004196167,-2.2413643419011327,15.55500030517578,-1.000011921011423,15.460000038146973,-0.027931165468652708
4605,2012-12-31,15.475000381469727,15.539999961853027,15.270000457763672,15.3149995803833,221430.0,0.005196487257375315,-1.1600042724772357,-1.6000171662359213,72.42798386210588,75.16519835809599,-0.10257028731129836,-0.4174787019562167,-0.6891195302386457,-0.8657673336613136,30.193271915860088,0.26999950408935547,0.40081553682201765,0.3362502574920647,-0.25321790322295357,0.925718418207083,0.041516177134555576,0.6309843378495739,0.2316758603150646,53.24683367145462,0.3107023193590308,0.29473408035750887,12,0.00749969482421875,-0.5100002288818359,-1.0662503242492676,-0.9175004959106445,-0.3400001525878906,0,-0.0306946927147419,1.599998728439119,15.395000457763672,-4.500047684139929,15.4350004196167,-2.2413643419011327,15.55500030517578,-0.0306946927147419
4606,2013-01-02,15.654999732971193,15.890000343322756,15.630000114440918,15.800000190734865,800641.0,0.01163162178121846,-1.666673187526868,-0.906248323627759,79.40076351146698,75.53632758649078,-0.24657676786608107,-0.5571284147943878,-0.8691462050316243,-1.0302772385080576,31.630400760488186,0.4149999618530291,0.42791483988625423,0.47249960899353205,-0.13448186997441525,1.0794810879614793,0.1690088695095593,0.7759903484775048,-0.4499998092651385,62.09666875347064,10.498368197274104,0.30349073948397354,1,-0.10749959945678889,-0.5699996948242188,-1.2462496757507342,-1.0974998474121112,-0.48499965667724787,2,-0.04982432106520107,-1.1600042724772357,15.475000381469727,1.599998728439119,15.395000457763672,-4.500047684139929,15.4350004196167,-0.04982432106520107
4607,2013-01-03,15.720000267028807,15.75,15.59000015258789,15.609999656677244,401025.0,0.004152062291046477,-1.133336724184021,-0.7586225040119965,79.00765414950413,76.06201011888963,-0.27636546570298925,-0.5768853686040796,-0.9274552849121473,-1.0774967029496505,33.166641790418915,0.15999984741210938,0.4127505911841336,0.4900001525878892,-0.1296179636521444,1.1096182688279228,0.1801910944678724,0.799809210707906,-0.5013003349304181,72.58062779468877,24.323932260258864,0.30980905812001663,1,-0.17250013351440252,-0.6350002288818324,-1.3162503242492658,-1.1625003814697248,-0.5050001144409162,3,-0.050254449645905974,-1.666673187526868,15.654999732971193,-1.1600042724772357,15.475000381469727,1.599998728439119,15.395000457763672,-0.050254449645905974
4608,2013-01-04,15.770000457763672,15.795000076293945,15.645000457763672,15.755000114440918,593158.0,0.0031806736568404936,3.6154026732397258,0.13636600083229297,85.09806766826186,77.97607745526649,-0.28325619856889794,-0.5677864025398947,-0.9656929248684261,-1.1112404520582722,35.3597609284031,0.14999961853027344,0.40535462805303446,0.48400030136108363,-0.11707436759860101,1.0850749703207683,0.18346296688124042,0.7845376358409268,-0.5378745174407964,80.64517617598041,28.708952665761707,0.3005373344798424,1,-0.1925001144409162,-0.6850004196166974,-1.3575005531311035,-1.2125005722045898,-0.5850000381469727,4,-0.03646168333852995,-1.133336724184021,15.720000267028807,-1.666673187526868,15.654999732971193,-1.1600042724772357,15.475000381469727,-0.03646168333852995
4609,2013-01-07,15.670000076293945,15.795000076293945,15.635000228881836,15.71500015258789,665180.0,-0.006341178095559008,-1.7826115801170948,-2.999936423167398,69.94819523340804,77.31595151906704,-0.14347510064960112,-0.41959749516356837,-0.8535599718593669,-0.9965177832337524,37.65146142369276,0.15999984741210938,0.3843267902447405,0.33974990844726527,-0.2357909278231478,0.9152907447176784,0.05197949031205873,0.6275203265824718,-0.42471664791107244,64.5160794133977,12.25339373259073,0.28777041813520626,1,-0.08999967575073242,-0.5850000381469709,-1.25,-1.1125001907348633,-0.4400005340576172,0,-0.042437776554899886,3.6154026732397258,15.770000457763672,-1.133336724184021,15.720000267028807,-1.666673187526868,15.654999732971193,-0.042437776554899886
4610,2013-01-08,15.75,15.765000343322756,15.600000381469727,15.600000381469727,1068733.0,0.005105291851726257,-1.2000050862759797,-3.333319204848896,74.0195858437396,76.99000838299789,-0.19455264228986557,-0.4576938688830037,-0.9184745058261825,-1.0638153545199724,39.34183184886237,0.16499996185302912,0.37318352475143257,0.37824983596801687,-0.19241261340232718,0.9489122853383609,0.09291861128284395,0.6635810606531898,-0.4918222333183291,53.333248562336564,0.8232834381409901,0.2853312246851721,1,-0.1699995994567871,-0.5124998092651367,-1.3299999237060547,-1.192500114440918,-0.49499988555908203,1,-0.04444443233429429,-1.7826115801170948,15.670000076293945,3.6154026732397258,15.770000457763672,-1.133336724184021,15.720000267028807,-0.04444443233429429
4611,2013-01-09,15.545000076293945,15.789999961853027,15.515000343322756,15.774999618530273,883410.0,-0.013015868171812994,1.1153798188020256,-1.5333341810459926,59.99998376724832,74.09492062800385,0.02656624208172076,-0.21529565499036707,-0.701588603666977,-0.8469366734464057,40.95029889233541,0.27499961853027166,0.3767084348759173,0.1424999237060547,-0.3931404910660543,0.6781403384781637,-0.12532028367999892,0.4103201310921083,-0.27418585807945206,10.714200564711406,-39.716124899316185,0.2678202073860544,1,0.03500032424926758,-0.2975001335144043,-1.0487501621246338,-0.9875001907348633,-0.38000011444091797,2,-0.026375030260524568,-1.2000050862759797,15.75,-1.7826115801170948,15.670000076293945,3.6154026732397258,15.770000457763672,-0.026375030260524568
4612,2013-01-10,15.5649995803833,15.664999961853027,15.44499969482422,15.53499984741211,439702.0,0.0012865554191829887,-1.0952402577645155,-0.13043388121340785,60.92434314656545,72.39654929181157,0.009090233737278908,-0.19031542594070494,-0.7077739612818448,-0.8545011782530736,42.741387533524936,0.22000026702880682,0.36001161852123964,0.12774944305419922,-0.34941849760346955,0.604917383711868,-0.11083452727463516,0.3663334133830336,-0.28180163966664296,34.285644219922176,-15.70122559274379,0.2385839703288343,1,0.01500082015991211,-0.31749963760375977,-1.052499771118164,-1.0074996948242188,-0.28999996185302734,3,-0.025377418229241444,1.1153798188020256,15.545000076293945,-1.2000050862759797,15.75,-1.7826115801170948,15.670000076293945,-0.025377418229241444
4613,2013-01-11,15.489999771118164,15.609999656677244,15.414999961853027,15.59000015258789,919970.0,-0.004818490927533281,1.785722070844732,-3.3333757192357822,56.80000305175777,70.84739780378423,0.1036075947707431,-0.07754950617314904,-0.6243823679704814,-0.7677754352231467,44.296593357383024,0.19499969482421697,0.33738567869256286,0.02624964714050293,-0.3949001044249929,0.44739939870599876,-0.18432522864224588,0.23682452292325173,-0.19466578234938403,19.736785967941493,-30.45070014728102,0.21057487578274833,1,0.09000062942504883,-0.24249982833862305,-0.9412498474121094,-0.932499885559082,-0.4049997329711914,4,-0.017753364918895786,-1.0952402577645155,15.5649995803833,1.1153798188020256,15.545000076293945,-1.2000050862759797,15.75,-0.017753364918895786
4614,2013-01-14,15.4399995803833,15.619999885559082,15.375,15.545000076293945,763797.0,-0.003227901321734783,-1.08510845524826,1.0500009536706785,50.21093514850767,68.37883683560665,0.1795430517478085,0.017865306177341722,-0.5697833770685712,-0.7036662740386816,45.855144117233834,0.24499988555908203,0.29195418389436867,-0.05200052261352539,-0.37004386340482043,0.26604281817776965,-0.2110221930091729,0.10702114778212213,-0.1327722645234406,15.662550929660194,-34.1593527187468,0.15902167039564738,1,0.19250059127807617,-0.1724991798400879,-0.8799996376037598,-0.8824996948242188,-0.2849998474121076,0,-0.01651549013580167,1.785722070844732,15.489999771118164,-1.0952402577645155,15.5649995803833,1.1153798188020256,15.545000076293945,-0.01651549013580167
4615,2013-01-15,15.289999961853027,15.470000267028807,15.225000381469727,15.404999732971193,1206846.0,-0.009715001464174255,-1.0000077851303864,1.0952307426817365,43.51144482445831,64.39113475927236,0.33585988740543726,0.17735163815580712,-0.4205405032944256,-0.5410850337224957,45.2491181871757,0.24499988555908025,0.26629693296873036,-0.20225014686584508,-0.5196154992034518,0.11511520547176168,-0.36093282303464846,-0.0435674706970417,0.6000003814697283,11.504359054426994,-37.20471642962594,0.15868267616880302,1,0.2200002670288086,0.06500005722046076,-0.7025001049041748,-0.7325000762939453,0.3100004196166992,1,-0.003924160874191895,-1.08510845524826,15.4399995803833,1.785722070844732,15.489999771118164,-1.0952402577645155,15.5649995803833,-0.003924160874191895
4616,2013-01-16,15.140000343322756,15.265000343322756,14.835000038146973,15.050000190734865,1554027.0,-0.009810308626847952,1.5294124246878225,-0.7826115801170828,34.79852302618947,59.479009078904056,0.4527342214486456,0.33507993896315824,-0.2738621763601845,-0.38068534858254566,44.062815026955604,0.4549999237060547,0.25027803324368136,-0.3462497711181616,-0.6858605497321779,-0.006638992504145236,-0.5160551604251697,-0.1764443818111534,0.736700000762939,36.74702809777597,-9.727224512767613,0.16980538930700803,1,0.1749997138977033,0.21999979019164861,-0.5412504673004168,-0.5825004577636737,-0.015000343322755683,2,0.007595757497382172,-1.0000077851303864,15.289999961853027,-1.08510845524826,15.4399995803833,1.785722070844732,15.489999771118164,0.007595757497382172
4617,2013-01-17,15.369999885559082,15.369999885559082,15.095000267028807,15.130000114440918,1004975.0,0.015191514994764344,1.2916656732549878,2.6666596024244478,47.79658978642845,55.33440042536701,0.18759348187327518,0.11573992555248047,-0.502805808500586,-0.6006780230096034,42.89516580953971,0.2749996185302752,0.22896663754096558,-0.11925020217895543,-0.4533203802806156,0.21481997592270474,-0.28628529122978463,0.047784886871873766,0.4650324462890634,68.15286005160776,21.345404928594903,0.16703508905082995,1,-0.05499982833862305,-0.009999752044677734,-0.7712500095367432,-0.8125,-0.125,3,-0.013337665922734554,1.5294124246878225,15.140000343322756,-1.0000077851303864,15.289999961853027,-1.08510845524826,15.4399995803833,-0.013337665922734554
4618,2013-01-18,15.40999984741211,15.545000076293945,15.350000381469727,15.43000030517578,770489.0,0.0026024698861975004,-1.7857220708446866,-0.08333532015671323,50.508454412380836,53.17442922303066,0.10186985774263135,0.0885495788616133,-0.5465825423789639,-0.6293789071321605,41.142588386204714,0.19499969482421875,0.17849295397215492,-0.0845002174377445,-0.4095573206103609,0.24055688573487188,-0.2470287690240518,0.0780283341485628,0.3850311926879897,73.24839758386261,23.714724918071155,0.16252855158630805,1,-0.09749984741210938,-0.047499656677246094,-0.8112499713897705,-0.8524999618530273,-0.2649993896484375,4,-0.008760560040142251,1.2916656732549878,15.369999885559082,1.5294124246878225,15.140000343322756,-1.0000077851303864,15.289999961853027,-0.008760560040142251
4619,2013-01-21,15.1850004196167,15.420000076293945,15.145000457763672,15.399999618530273,851247.0,-0.014600871513518854,1.1568587852064611,10.749713904254245,41.04937272287896,49.511072209601686,0.2803152889944247,0.3192866243729675,-0.31596304806340747,-0.3966691180511219,39.538912816461256,0.27499961853027344,0.11549779935480231,-0.30274968147277903,-0.6480408576306118,0.04254149468505375,-0.4753952695516954,-0.13010409339386264,0.571629380405275,49.29582572744527,0.22226576300009526,0.17264558807891683,1,0.12749958038330078,0.17749977111816406,-0.507500410079956,-0.6275005340576172,-0.0800008773803711,0,-0.006585471103480622,-1.7857220708446866,15.40999984741211,1.2916656732549878,15.369999885559082,1.5294124246878225,15.140000343322756,-0.006585471103480622
4620,2013-01-22,15.19499969482422,15.19499969482422,14.979999542236328,15.145000457763672,757789.0,0.0006584968673826186,7.60013733119653,-0.23255545747706455,34.13790676734847,46.6375080985017,0.20485247528461237,0.3060779698665801,-0.31092238810806805,-0.395787858007699,37.79050079093008,0.2150001525878924,0.03545139065072256,-0.28075037002563263,-0.6496359568115011,0.08813521676023583,-0.46519316341856687,-0.0963075766326984,0.5247649147227538,50.70417427255498,3.1425412517292486,0.18444279339293387,1,0.055000305175779474,0.16750049591064275,-0.5224997997283953,-0.6374998092651385,-0.04500007629394709,1,-0.0026324424255600443,1.1568587852064611,15.1850004196167,-1.7857220708446866,15.40999984741211,1.2916656732549878,15.369999885559082,-0.0026324424255600443
4621,2013-01-23,15.114999771118164,15.199999809265135,15.010000228881836,15.149999618530273,611727.0,-0.0052648848511201995,1.8148038259936334,-0.7000076295109234,29.351480736719736,43.129412275185516,0.24299598529279187,0.37830183730285327,-0.21779156007382738,-0.3059806562721814,35.80598580633204,0.189999580383299,-0.012498783094397226,-0.3435002803802494,-0.7462030409555549,0.05920248019505614,-0.5448516606679021,-0.14214890009259662,0.5693742555728107,23.89382323452264,-19.65611432258729,0.20135138028765237,1,0.11250019073486328,0.24750041961669922,-0.14374971389770508,-0.3149995803833008,0.14500045776367188,2,0.03208737133283357,7.60013733119653,15.19499969482422,1.1568587852064611,15.1850004196167,-1.7857220708446866,15.40999984741211,0.03208737133283357
4622,2013-01-24,15.170000076293945,15.234999656677244,15.020000457763672,15.085000038146973,790448.0,0.0036387896796978847,1.0000000000000164,-2.42858310626703,29.591787746755557,40.10627724129638,0.14088856561716945,0.3088123678133048,-0.2574616061536066,-0.3536283703188481,33.48259509045679,0.21499919891357244,-0.076504312639738,-0.2692499637603767,-0.6889776615666712,0.1504777340459178,-0.47911381266352393,-0.059386114857229444,0.48039899085526905,33.62838132082924,-5.013242776130674,0.20986384890314766,1,0.05749988555908203,0.19250011444091797,-0.19875001907348633,-0.36999988555908203,0.19499969482421875,3,-0.002966386029507495,1.8148038259936334,15.114999771118164,7.60013733119653,15.19499969482422,1.1568587852064611,15.1850004196167,-0.002966386029507495
4623,2013-01-25,15.130000114440918,15.225000381469727,15.114999771118164,15.125,552006.0,-0.002636780596694588,-7.7998474156017545,0.05882484937562409,30.851024255168625,37.95517603092537,0.13907783053660694,0.34234299148324254,-0.197444404911451,-0.30443787661589283,31.033645453269376,0.1100006103515625,-0.11481216491185897,-0.29399991035461426,-0.7359525309070776,0.14795271019784906,-0.5149762206308459,-0.0730236000783826,0.48778299154820637,34.09099775886808,-1.2249020412149605,0.2209763102762314,1,0.059999942779541016,0.2325000762939453,-0.14874982833862305,-0.3299999237060547,0.19499969482421697,4,0.007600777941065617,1.0000000000000164,15.170000076293945,1.8148038259936334,15.114999771118164,7.60013733119653,15.19499969482422,0.007600777941065617
4624,2013-01-28,14.96500015258789,15.130000114440918,14.895000457763672,15.109999656677244,789683.0,-0.010905483186053777,1.5405310665147665,-28.99923707800842,23.745772248085956,35.75899018910623,0.25659730668211367,0.4990639363175191,-0.0171556099361716,-0.1334287894211279,29.322851391780492,0.2349996566772461,-0.16412953074787495,-0.4374998569488522,-0.9248935612121816,0.04989384731447721,-0.6811967090805169,-0.19380300481718749,0.6214716306875481,20.58819404513145,-11.934392150692513,0.243696852131665,1,0.22499990463256836,0.39750003814697266,0.09999990463256836,-0.125,0.5249996185302734,0,0.012028085756127016,-7.7998474156017545,15.130000114440918,1.0000000000000164,15.170000076293945,1.8148038259936334,15.114999771118164,0.012028085756127016
4625,2013-01-29,15.0,15.0649995803833,14.925000190734865,14.979999542236328,1015546.0,0.0023387802910284083,-1.153850668309963,-0.1379346632202749,29.433912017043824,35.16292229920115,0.1968341251444201,0.44971054847936287,-0.026956897727842488,-0.1644702271328562,27.8248895851475,0.13999938964843572,-0.20564164551024433,-0.3787499904632572,-0.8966086675203346,0.13910868659382025,-0.6376793289917959,-0.11982065193471847,0.5564129134703002,30.88229106769717,-4.217194837195581,0.25892933852853867,1,0.2200002670288086,0.3625001907348633,0.06750011444091797,-0.15999984741210938,0.6499996185302734,1,0.006999969482421875,1.5405310665147665,14.96500015258789,-7.7998474156017545,15.130000114440918,1.0000000000000164,15.170000076293945,0.006999969482421875
4626,2013-01-30,14.875,15.050000190734865,14.800000190734865,15.039999961853027,1077589.0,-0.008333333333333304,1.7026965724506793,-8.249809269502194,25.87409742567496,32.727089814672986,0.3132302082867646,0.5410169694767184,0.130851750843199,-0.0357993119228297,25.69031794492122,0.25,-0.24002175496932843,-0.46475000381469656,-1.011678999138903,0.08217899150950991,-0.7382145014767989,-0.1912855061525942,0.6525563984573672,17.241356630784814,-17.219121302171608,0.2734644976621029,1,0.2975001335144043,0.47000026702881037,0.19250011444091797,-0.034999847412109375,0.7399997711181641,2,0.018487369312959467,-1.153850668309963,15.0,1.5405310665147665,14.96500015258789,-7.7998474156017545,15.130000114440918,0.018487369312959467
4627,2013-01-31,14.93000030517578,14.970000267028807,14.40999984741211,14.770000457763672,1883290.0,0.0036974995076153316,3.66667461396027,-0.969696269109604,30.141833898098653,30.464131979752743,0.21149305967836618,0.4466997889281714,0.10578471241886156,-0.08653209722816513,24.03507737086518,0.5600004196166974,-0.25384305561108,-0.3702497005462657,-0.9156560394637836,0.17515663837125217,-0.6429528700050238,-0.09754653108750766,0.5539027208182379,63.803695339285284,26.345567158748153,0.2727031694587588,1,-0.01500034332275213,0.21999979019165217,0.14249992370605646,-0.09000015258788885,0.9549999237060565,3,0.02210314246220446,1.7026965724506793,14.875,-1.153850668309963,15.0,1.5405310665147665,14.96500015258789,0.02210314246220446
4628,2013-02-01,15.19499969482422,15.234999656677244,14.9350004196167,14.94499969482422,950196.0,0.017749456412038622,-1.2222285015929555,1.5625014901175578,42.461528710342556,30.621038200582035,-0.09746034521802649,0.14378604595369815,-0.12945348214332775,-0.3479150900815551,21.81294932467099,0.30499935150146484,-0.2353527006977565,-0.07650027275085236,-0.5763642965573368,0.42336375105563206,-0.3264322846540946,0.17343173915238985,0.2029910768832437,95.15151865445235,52.66703066283706,0.24993201190324224,2,-0.3724999427795428,-0.044999599456788886,-0.1062495708465594,-0.3549995422363299,0.8350009918212873,4,0.01118789599922465,3.66667461396027,14.93000030517578,1.7026965724506793,14.875,-1.153850668309963,15.0,0.01118789599922465
4629,2013-02-04,15.005000114440918,15.220000267028807,14.970000267028807,15.199999809265135,1065065.0,-0.012504085830815859,1.1276540484384452,-0.7799987792968679,41.441431121110575,31.432540906555598,0.07188000225261781,0.29661886723926223,0.08758477065461356,-0.15472855147984355,19.527859341639115,0.25,-0.2612891270612838,-0.2332498550415032,-0.709410550719257,0.24291084063625057,-0.4713302028803792,0.0048304927973727985,0.3139513833229177,72.12126116232712,24.655611360293626,0.2380803478388766,2,-0.18250036239624023,0.14499998092651367,0.13374996185302734,-0.16499996185302734,1.1500005722045898,0,0.021326204090878154,-1.2222285015929555,15.19499969482422,3.66667461396027,14.93000030517578,1.7026965724506793,14.875,0.021326204090878154
4630,2013-02-05,15.050000190734865,15.1899995803833,14.954999923706055,14.954999923706055,955692.0,0.0029990053949175977,-3.9473472870551625,-0.48718161899919193,47.115375210297756,33.40630695917538,0.004636282775281941,0.2071061228265112,0.06570688128368118,-0.19544928119613125,17.340546583291133,0.2349996566772461,-0.29738159391980545,-0.1532497882843007,-0.5702598695280532,0.2637602929594518,-0.36175482890617694,0.055255252337575556,0.1962351750008331,77.57581712568312,27.56652189795554,0.20850504062187614,2,-0.22750043869018732,0.09999990463256658,0.16249990463256658,-0.21000003814697443,1.7100000381469709,1,0.029235852146644703,1.1276540484384452,15.005000114440918,-1.2222285015929555,15.19499969482422,3.66667461396027,14.93000030517578,0.029235852146644703
4631,2013-02-06,15.135000228881836,15.244999885559082,15.020000457763672,15.045000076293945,973460.0,0.005647842994666474,-2.214291553133515,0.9473673643527404,41.696113788666864,34.7512320749433,-0.0863041372913056,0.09466872590406261,0.00045776072328074235,-0.27323719070123964,15.448776976230366,0.22499942779541016,-0.29784473659572264,-0.04774975776672363,-0.433133392464887,0.33763387693143976,-0.24044157511580622,0.14494205958235895,-0.7250003814697266,86.82638902372307,37.49645086568043,0.19269181734908183,2,-0.30750036239624023,0.014999866485595703,0.08874988555908203,-0.2950000762939453,1.5749988555908168,2,0.03402704868584494,-3.9473472870551625,15.050000190734865,1.1276540484384452,15.005000114440918,-1.2222285015929555,15.19499969482422,0.03402704868584494
4632,2013-02-07,15.170000076293945,15.279999732971193,15.109999656677244,15.145000457763672,935353.0,0.0023125105307444382,-2.578902987471833,0.2777730682829653,41.4893573848995,35.93326908935784,-0.13555951602043415,0.0301025884983801,-0.014944375707125701,-0.2999498076301972,13.80002357897265,0.17000007629394887,-0.2881330743785906,0.00700006484985316,-0.3338098592967178,0.3478099889964241,-0.1634048972234332,0.17740502692313953,-0.7433002281188958,68.11597808479667,20.910550965612046,0.17040496207328576,2,-0.3250002861022949,-0.06750011444091797,0.14625000953674316,-0.2649998664855957,1.5650005340576172,3,0.029334191996453374,-2.214291553133515,15.135000228881836,-3.9473472870551625,15.050000190734865,1.1276540484384452,15.005000114440918,0.029334191996453374
4633,2013-02-08,15.21500015258789,15.28499984741211,15.140000343322756,15.210000038146973,656212.0,0.002966386029507495,-1.0000000000000244,0.20000762951094836,51.219502739684586,38.98590581064658,-0.1868875815729627,-0.038531650480642554,-0.03651835603667841,-0.33551848611037194,12.225213033641708,0.1449995040893537,-0.26198145264434025,0.0657501220703125,-0.23988574769951398,0.371385991840139,-0.08706781281460074,0.21856805695522574,-0.7541683090209954,78.78796636129816,30.531395515426453,0.1528179348849132,2,-0.36750030517578125,-0.11250019073486328,0.10124993324279785,-0.309999942779541,1.7299995422363317,4,0.04403549586425637,-2.578902987471833,15.170000076293945,-2.214291553133515,15.135000228881836,-3.9473472870551625,15.050000190734865,0.04403549586425637
4634,2013-02-11,15.1850004196167,15.270000457763672,15.145000457763672,15.19499969482422,628342.0,-0.0019717208458974733,-1.7778025028875397,-1.9998092695025487,49.60002868654525,41.22658544059119,-0.13678318834522507,-0.03016173954880763,0.013818064324571111,-0.2972837636609995,10.796518803506036,0.125,-0.24027390015007732,0.04850034713745188,-0.22572762725089213,0.3227283215257959,-0.08861364005672101,0.18561433433162478,-0.674718495819091,69.6971360864665,20.851693500703647,0.13711398719417217,2,-0.33750057220458984,-0.08250045776367188,0.14624977111816584,-0.2800002098083496,1.794999122619629,0,0.05564703613291955,-1.0000000000000244,15.21500015258789,-2.578902987471833,15.170000076293945,-2.214291553133515,15.135000228881836,0.05564703613291955
4635,2013-02-12,15.229999542236328,15.25,15.114999771118164,15.170000076293945,800938.0,0.002963392912488594,1.6999942779759294,-6.000381497376139,54.732507703972765,44.43307547151316,-0.16285144593066825,-0.08420358133802353,-0.02037949693769825,-0.33362278828910163,10.155021177454907,0.13500022888183594,-0.21761655989017648,0.09649949073791575,-0.1719089162567755,0.364907897732607,-0.03770471275942988,0.23070369423526138,-0.6732345430218505,79.24512005527725,26.118065976459178,0.13420420349734602,2,-0.38249969482421875,-0.12999963760375977,0.10250067710876465,-0.3249993324279785,1.9500007629394496,1,0.06073546764357651,-1.7778025028875397,15.1850004196167,-1.0000000000000244,15.21500015258789,-2.578902987471833,15.170000076293945,0.06073546764357651
4636,2013-02-13,15.255000114440918,15.3149995803833,15.149999618530273,15.199999809265135,665987.0,0.0016415346655302976,-1.129022334338276,0.9166799122612115,53.58650400262038,47.03803881646002,-0.14335577236755626,-0.1055589796274301,-0.031002683042675727,-0.3513266721049568,10.933414655207558,0.16499996185302734,-0.16483181072968378,0.11575007438659668,-0.15811633969693872,0.3896164884701321,-0.021183132655171022,0.2526832814283644,-0.6545410243345824,70.73195694042582,14.5130980619888,0.13693320704176806,2,-0.13000011444091797,-0.1550002098083496,0.15375018119812012,-0.34999990463256836,1.9350004196166957,2,0.0986561850639538,1.6999942779759294,15.229999542236328,-1.7778025028875397,15.1850004196167,-1.0000000000000244,15.21500015258789,0.0986561850639538
4637,2013-02-14,15.164999961853027,15.260000228881836,15.135000228881836,15.239999771118164,756374.0,-0.005899714972974257,1.1738993423835073,-1.3636253294492555,51.416999359068406,48.033091110762896,-0.018456196652731904,-0.03341770704581748,0.07294783240977587,-0.25208403398600865,11.538213856719493,0.125,-0.1289739914733623,0.035999917984009144,-0.2159732131902512,0.2879730491582695,-0.08998664760312103,0.16198648357113932,-0.507377632524534,25.000119209403238,-32.61252648819794,0.12598656558713056,2,-0.03000020980834961,-0.12750005722045898,0.2487502098083496,-0.25999975204467773,1.9299993515014648,3,0.10187926979927542,-1.129022334338276,15.255000114440918,1.6999942779759294,15.229999542236328,-1.7778025028875397,15.1850004196167,0.10187926979927542
4638,2013-02-15,15.274999618530273,15.324999809265135,15.09000015258789,15.130000114440918,967296.0,0.007253521724625456,-1.0888911494559645,-1.9333316379080148,63.13558842593412,50.44355303352106,-0.12953663264821103,-0.1623748556543667,-0.017667051932701128,-0.3563390308496146,11.452008322434976,0.23499965667724432,-0.06883073984509025,0.1527495861053474,-0.07344242016622182,0.3789415923769166,0.03965358296956367,0.2658455892411311,-0.564787109117395,78.72329200738652,15.74870727205463,0.1130960031357846,2,-0.13499975204467773,-0.25999975204467773,0.13875055313110352,-0.36999940872192383,1.7450008392333984,4,0.09558108204795923,1.1738993423835073,15.164999961853027,-1.129022334338276,15.255000114440918,1.6999942779759294,15.229999542236328,0.09558108204795923
4639,2013-02-18,15.085000038146973,15.279999732971193,15.005000114440918,15.234999656677244,648712.0,-0.012438598044402616,1.2916656732549538,-1.034483665805056,53.18352648539448,51.11779206408736,0.08158372998585683,0.020816070929736696,0.18555703434705606,-0.15964541443229763,12.27863574197142,0.2749996185302752,-0.021613217081124958,-0.032249975204468484,-0.25701809419627963,0.19251814378734267,-0.14463403470037406,0.08013408429143709,-0.31330879874886897,25.00000000000014,-40.29766105005402,0.11238405949590524,2,0.07999992370605469,-0.07000017166137695,0.3287501335144043,-0.17999982833862305,1.970000267028805,0,0.1233012696038236,-1.0888911494559645,15.274999618530273,1.1738993423835073,15.164999961853027,-1.129022334338276,15.255000114440918,0.1233012696038236
4640,2013-02-19,15.154999732971193,15.204999923706055,15.074999809265135,15.085000038146973,747878.0,0.004640350987551001,-1.888886534141408,-0.4666658189540247,60.937508149086405,53.25572477080065,0.031340310766228896,-0.05516216351098713,0.12551578192565138,-0.22527030808049808,12.843116355208442,0.13000011444091975,-0.01037185581009581,0.039749717712403765,-0.18280643168372457,0.2623058671085321,-0.07152835698566129,0.15102779241046882,-0.327977636586386,46.874925494123794,-23.48940173559499,0.11127807469806418,2,0.010000228881834161,-0.17749977111816584,0.29500055313110174,-0.24999952316284357,1.6099996566772443,1,0.12042229240655589,1.2916656732549538,15.085000038146973,-1.0888911494559645,15.274999618530273,1.1738993423835073,15.164999961853027,0.12042229240655589
4641,2013-02-20,15.600000381469727,15.645000457763672,14.94499969482422,14.979999542236328,1689610.0,0.02936328976175373,-1.0289861482368148,8.857193460490238,70.05990451825116,56.430230007839725,-0.380809669515191,-0.4869299227771684,-0.30447254283518355,-0.6615875411887018,13.474147726731452,0.7000007629394513,0.0302578875554822,0.460500335693359,0.14981519686255673,0.7711854745241613,0.3051577662779579,0.6158429051087602,-0.723180513796887,93.57142467888457,21.452841694621668,0.15534256941540073,2,-0.30500030517578125,-0.5725002288818359,-0.16750025749206543,-0.695000171661377,1.4349994659423828,2,0.10128204391474482,-1.888886534141408,15.154999732971193,1.2916656732549538,15.085000038146973,-1.0888911494559645,15.274999618530273,0.10128204391474482
4642,2013-02-21,15.125,15.460000038146973,14.920000076293945,15.43000030517578,2459333.0,-0.030448741657336797,1.9589057560159904,-0.4919353102052214,48.13830515765558,56.08787472094761,0.09737632729472345,-0.016309908338735468,0.18226442682742316,-0.18249374864572587,14.234075244492933,0.6800003051757812,0.04664961914610544,-0.012250041961669567,-0.32265680826801635,0.2981567243446772,-0.16745342511484296,0.14295334119150382,0.5200004577636719,28.275836667903153,-39.23849038711171,0.15520338315317314,2,0.1575002670288086,-0.09749984741210938,0.21250009536743164,-0.2199997901916504,2.075000762939453,3,0.1365289609294289,-1.0289861482368148,15.600000381469727,-1.888886534141408,15.154999732971193,1.2916656732549538,15.085000038146973,0.1365289609294289
4643,2013-02-22,15.244999885559082,15.270000457763672,14.94499969482422,15.119999885559082,1886003.0,0.007933876731178957,2.7142701441945936,-0.409835655501916,56.629829887635005,56.86896374329092,-0.020026587179572175,-0.13412944246867653,0.07273610382159212,-0.2973415222498037,15.035070189593949,0.32500076293945135,0.07006008749564607,0.10199985504150355,-0.21208023286097877,0.41607994294398587,-0.05504018890973761,0.2590398989927447,0.40000057220458984,44.82753631195263,-21.190949281902817,0.1570400439512414,2,0.03750038146972656,-0.2174997329711914,0.09250020980834961,-0.3399996757507324,2.15000057220459,4,0.12135122608612381,1.9589057560159904,15.125,-1.0289861482368148,15.600000381469727,-1.888886534141408,15.154999732971193,0.12135122608612381
4644,2013-02-25,15.145000457763672,15.364999771118164,15.125,15.345000267028807,1175162.0,-0.00655949022932667,1.000007947325129,-1.5999984741210795,52.54692566398015,56.62612129440284,0.08236355789987826,-0.021031723893926824,0.18500121754122034,-0.19271916903549347,15.22428945098184,0.23999977111816406,0.09000476119571843,-0.006999588012694957,-0.30971361750794024,0.2957144414825503,-0.1583566027603176,0.14435742673492769,0.48549999237060604,31.034519045852637,-32.137280867326126,0.1513570147476224,2,0.13749980926513672,-0.11750030517578125,0.19249963760375977,-0.24000024795532227,2.184999465942383,0,0.12380323164921614,2.7142701441945936,15.244999885559082,1.9589057560159904,15.125,-1.0289861482368148,15.600000381469727,0.12380323164921614
4645,2013-02-26,15.104999542236328,15.239999771118164,14.899999618530273,14.920000076293945,1182255.0,-0.0026411960593133443,-2.022218454626372,-0.9249982118589597,49.175805173736435,56.13604364674908,0.11484581003908723,0.02871084373022903,0.22383835400098562,-0.14947854694586482,15.048192619238899,0.3400001525878906,0.08925941632365841,-0.052250480651855113,-0.3474127948118735,0.24291183350816326,-0.19983163773186519,0.09533067642815496,0.5112909004211428,27.51673728542352,-31.31364481645826,0.1475811570800095,2,0.16750049591064453,-0.0774993896484375,0.23250055313110352,-0.19999933242797852,1.970001220703125,1,0.1290963801413494,1.000007947325129,15.145000457763672,2.7142701441945936,15.244999885559082,1.9589057560159904,15.125,0.1290963801413494
4646,2013-02-27,15.149999618530273,15.170000076293945,15.0,15.135000228881836,870344.0,0.0029791511193439923,5.181786655569427,0.08107801593929459,49.45353938258184,55.91788142713946,0.05965884167558322,0.005659561000786795,0.17897934458398446,-0.1922217239678794,14.442149110248184,0.1700000762939453,0.09431855666844768,-0.021000385284423828,-0.28475067149419253,0.24274990092534487,-0.15287552838930907,0.11087475782046141,0.43763919116210914,44.64282369129586,-12.475439651763693,0.13187514310488477,2,0.12250041961669922,-0.12249946594238281,0.1562504768371582,-0.24499940872192383,2.170000076293949,2,0.1066006476424477,-2.022218454626372,15.104999542236328,1.000007947325129,15.145000457763672,2.7142701441945936,15.244999885559082,0.1066006476424477
4647,2013-02-28,15.260000228881836,15.329999923706055,15.170000076293945,15.229999542236328,905305.0,0.007260766542661834,-1.1333367241839707,2.0001271617497456,51.18733681856338,54.590297915209376,-0.0396147346808533,-0.0825848369235942,0.06878902410187848,-0.29794566612693707,12.941143802720939,0.18000030517578125,0.09099602437638765,0.07250022888183594,-0.1680365400966206,0.3130369978602925,-0.047768155607393226,0.1927686133710651,0.3001330131640625,77.41946069222377,22.090416677955076,0.12026838448922866,2,0.012499809265136719,-0.2325000762939453,0.034999847412109375,-0.35500001907348633,2.135000228881836,3,0.11631714232682788,5.181786655569427,15.149999618530273,-2.022218454626372,15.104999542236328,1.000007947325129,15.145000457763672,0.11631714232682788
4648,2013-03-01,15.364999771118164,15.399999618530273,15.175000190734865,15.244999885559082,1126510.0,0.006880703844132308,1.3684202601026771,3.999904634751097,54.568510840177275,54.74418506574081,-0.14584203324158374,-0.18360912157740827,-0.03502284252758514,-0.397136357322287,12.572359292867189,0.22499942779540838,0.09015181727806798,0.16899976730346644,-0.0843276155839714,0.4223271501909043,0.042336075859747524,0.29566345874718536,0.1687281259871085,93.00003051757812,37.857226237579965,0.1266636914437188,3,-0.0924997329711914,-0.33749961853027344,-0.06999969482421875,-0.45999956130981445,2.1499996185302734,4,0.11942733609866818,-1.1333367241839707,15.260000228881836,5.181786655569427,15.149999618530273,-2.022218454626372,15.104999542236328,0.11942733609866818
4649,2013-03-04,15.324999809265135,15.369999885559082,15.21500015258789,15.31999969482422,651139.0,-0.0026033167880821217,2.263143100938614,0.041667660078330705,52.41730823270412,53.79749618614277,-0.07623483423319755,-0.12480521343484696,0.005240930038981517,-0.3515810072229488,12.183645209852333,0.1549997329711914,0.09870724683626975,0.1129998207092271,-0.12973465657813676,0.35573429799659095,-0.008367417934454835,0.23436705935290902,0.18337895669713689,85.0000381469723,31.546701190221015,0.12136723864368157,3,-0.052499771118162286,-0.2974996566772443,-0.04874968528747381,-0.41999959945678533,2.414999961853029,0,0.1350734534591682,1.3684202601026771,15.364999771118164,-1.1333367241839707,15.260000228881836,5.181786655569427,15.149999618530273,0.1350734534591682
4650,2013-03-05,15.489999771118164,15.649999618530273,15.270000457763672,15.350000381469727,839546.0,0.010766718688849375,-1.5333341810459926,27.999237078028667,55.58193827350103,52.188833270059426,-0.21089563408301437,-0.2689400569431406,-0.16127985221463703,-0.5114467605235795,12.075244084499547,0.37999916076660156,0.08639434399307078,0.2559998035430908,-0.004052858644881141,0.5160524657310628,0.12597347244910395,0.3860261346370777,-0.5900001525878906,75.38462441348996,23.120671728147045,0.1300263310939861,3,-0.21500015258789062,-0.46000003814697266,-0.21374964714050293,-0.5849995613098145,2.2950000762939453,1,0.11878632535674138,2.263143100938614,15.324999809265135,1.3684202601026771,15.364999771118164,-1.1333367241839707,15.260000228881836,0.11878632535674138
4651,2013-03-06,15.649999618530273,15.654999732971193,15.484999656677244,15.484999656677244,924775.0,0.01032923497587368,-1.0606074617807693,1.1785762942779419,61.14941641714016,53.63451229889104,-0.405723377799843,-0.40936769305425535,-0.32177859957319477,-0.663733163613557,12.203380437325611,0.17000007629394887,0.10749037985278953,0.3902496814727776,0.07528146869267083,0.7052178942528844,0.2327655750827251,0.5477337878628301,-0.7349999999999994,98.96904783909008,41.46952616727626,0.15748410639005325,3,-0.372499942779541,-0.617499828338623,-0.3587493896484375,-0.7449994087219238,2.0550003051757812,2,0.09105438844368519,-1.5333341810459926,15.489999771118164,2.263143100938614,15.324999809265135,1.3684202601026771,15.364999771118164,0.09105438844368519
4652,2013-03-07,15.614999771118164,15.649999618530273,15.56999969482422,15.609999656677244,574144.0,-0.0022364120297273526,1.1333367241839232,0.030303730890395668,58.09524025776447,53.79733567334987,-0.328447270916163,-0.35765751475082297,-0.2907572507413754,-0.6236200048901068,12.490778798892704,0.07999992370605291,0.11289410417111512,0.33299984931945836,-0.016276033861815975,0.6822757325007327,0.1583619077288212,0.5076377909100955,-0.6704001480102537,91.6666666666663,35.329498979171866,0.17463794159063756,3,-0.33750009536743164,-0.5824999809265137,-0.3562495708465576,-0.7099995613098145,1.7049999237060582,3,0.10918987823872173,-1.0606074617807693,15.649999618530273,-1.5333341810459926,15.489999771118164,2.263143100938614,15.324999809265135,0.10918987823872173
4653,2013-03-08,15.885000228881836,16.024999618530273,15.600000381469727,15.600000381469727,1195677.0,0.017291095851507565,-1.9824523831831993,56.998664886495106,68.348617632378,55.55307922539408,-0.556654717853819,-0.6059573558381413,-0.5578122593560924,-0.8895996017794836,13.196840031821901,0.4249992370605469,0.06704323814917679,0.5695003032684323,0.13032758856294357,1.008673017973921,0.3499139459156879,0.7890866606211766,-0.9119846013793946,82.71611333896904,21.489063971643645,0.21958635735274468,3,-0.4225006103515625,-0.4225006103515625,-0.8525002002716064,-0.9800000190734863,1.3899993896484375,4,0.09505824407458174,1.1333367241839232,15.614999771118164,-1.0606074617807693,15.649999618530273,-1.5333341810459926,15.489999771118164,0.09505824407458174
4654,2013-03-11,16.030000686645508,16.049999237060547,15.850000381469727,15.850000381469727,642234.0,0.009128136964079658,-1.2222057389903784,0.6315803563063003,69.40133412784971,57.80036022029555,-0.6290693360810984,-0.7213928386966444,-0.6968321055880313,-1.0310524157574434,13.962775483155104,0.1999988555908203,0.10713284834444892,0.6722507476806641,0.13443349398716897,1.2100680013741592,0.4033421208339174,0.9411593745274107,-0.9938660196813967,97.43607926757699,32.97281932821279,0.2689086268467473,3,-0.5050010681152344,-0.5550012588500977,-1.0437507629394531,-1.1050004959106445,1.2299995422363281,0,0.09263871736699758,-1.9824523831831993,15.885000228881836,1.1333367241839232,15.614999771118164,-1.0606074617807693,15.649999618530273,0.09263871736699758
4655,2013-03-12,16.155000686645508,16.270000457763672,16.014999389648438,16.020000457763672,1045216.0,0.007797878642895828,-2.5171987424858266,0.75,64.34108297897086,59.45453173100544,-0.6587365539743484,-0.8153440210329919,-0.8168547071093606,-1.150943541435204,14.83593411170388,0.2550010681152344,0.12617512261345176,0.7510006904602058,0.11020638448405151,1.39179499643636,0.43060353747212865,1.071397843448283,-1.037756854073681,85.35036257810103,23.55416596168142,0.3203971529880772,3,-0.4350004196166992,-0.5700006484985352,-1.1687507629394531,-1.2175006866455078,0.5849990844726562,1,0.09811197877465228,-1.2222057389903784,16.030000686645508,-1.9824523831831993,15.885000228881836,1.1333367241839232,15.614999771118164,0.09811197877465228
4656,2013-03-13,16.760000228881836,16.870000839233402,16.149999618530273,16.149999618530273,2296923.0,0.037449676045909985,-1.3606573779923572,4.5185153788553105,89.58837302741864,63.72131353198935,-1.1301922465461942,-1.3721631612745675,-1.4155468850452806,-1.747264300224412,16.439369972389645,0.7200012207031286,0.1817741345901176,1.2807502269744866,0.40370773549903305,2.15779271844994,0.8422289812367598,1.7192714727122134,-1.5274807337908243,91.538422037193,24.448658833923886,0.4385212457377272,3,-0.7374997138977015,-0.8749999999999982,-1.7737503051757812,-1.752500057220459,0.2049999237060547,2,0.06115749430384443,-2.5171987424858266,16.155000686645508,-1.2222057389903784,16.030000686645508,-1.9824523831831993,15.885000228881836,0.06115749430384443
4657,2013-03-14,16.709999084472653,16.875,16.239999771118164,16.774999618530273,2138003.0,-0.002983361797514683,3.7924311018663137,-0.10655814593391782,86.71673890524,67.29333887255189,-0.9531080157253697,-1.265355245806548,-1.361784831902206,-1.6858330886461896,18.07034576981275,0.6350002288818359,0.25507676720177486,1.1534991264343226,0.13262685972778243,2.174371393140863,0.6430629930810525,1.6639352597875927,-1.2809818280845544,87.05874785142694,16.444391474588514,0.5104361333532705,3,-0.6649990081787074,-0.822499275207516,-1.721249103546139,-1.679998874664303,0.5,3,0.059545236011292246,-1.3606573779923572,16.760000228881836,-2.5171987424858266,16.155000686645508,-1.2222057389903784,16.030000686645508,0.059545236011292246
4658,2013-03-15,16.735000610351562,16.84000015258789,16.655000686645508,16.75,1204403.0,0.0014962015109947213,-1.1142888283378747,0.23075794477536224,91.40617006164078,71.62543463132263,-0.853044824053157,-1.2388873225792416,-1.3842692895450508,-1.6969875556712246,20.1262428038144,0.1849994659423828,0.33412169558209825,1.1055006027221683,-0.032678652420234044,2.2436798578645707,0.536410975150968,1.6745902302933686,-1.1035457698577975,86.34151787791103,10.277722239158237,0.5690896275712007,3,-0.6625003814697266,-0.8475008010864258,-1.7612507343292236,-1.650000572204588,0.654998779296875,4,0.03495662163948787,3.7924311018663137,16.709999084472653,-1.3606573779923572,16.760000228881836,-2.5171987424858266,16.155000686645508,0.03495662163948787
4659,2013-03-18,16.944999694824222,17.049999237060547,16.684999465942386,16.780000686645508,1109188.0,0.012548495776137703,-1.0563283420104121,-11.000381485249473,94.01909902049965,75.89623026987802,-0.9041631210494607,-1.372778220937004,-1.5860353971705585,-1.8911391834422577,22.028126984825086,0.3649997711181605,0.41555624216695364,1.2224997043609651,-0.02687709642071212,2.4718765051426406,0.5978113039701256,1.8471881047518028,-1.1394485319995837,89.85511519650335,7.3344112585019445,0.624688400390838,3,-0.6775002479553258,-0.9700002670288121,-1.969999790191654,-1.8599996566772479,0.6450004577636683,0,0.019474767167263485,-1.1142888283378747,16.735000610351562,3.7924311018663137,16.709999084472653,-1.3606573779923572,16.760000228881836,0.019474767167263485
4660,2013-03-19,16.979999542236328,17.059999465942386,16.889999389648438,16.930000305175778,1104361.0,0.002065497081289225,-1.6153643005957294,0.3030275006647011,93.99034405604642,79.5452222297565,-0.788498603569451,-1.3323538476664893,-1.6148048515313072,-1.9090489824120027,24.037474459579506,0.17000007629394887,0.49126736045639063,1.1662495613098152,-0.1720284932961036,2.5045276159157357,0.497110534006854,1.8353885886127745,-0.9753366875339431,91.20879811864094,3.7358244058587218,0.6691390273029599,3,-0.6649999618530238,-0.9999999999999982,-2.0049996376037598,-1.8949995040893537,-0.125,1,0.0164900291044785,-1.0563283420104121,16.944999694824222,-1.1142888283378747,16.735000610351562,3.7924311018663137,16.709999084472653,0.0164900291044785
4661,2013-03-20,17.180000305175778,17.204999923706055,17.020000457763672,17.059999465942386,1119700.0,0.011778608264503498,1.1764633284340675,2.4000534065763257,94.23959265398946,83.5612613848926,-0.8366251856258593,-1.4840013181905345,-1.7995139665063977,-2.09118204845117,26.172888320345855,0.22500038146972656,0.5907356961547983,1.287250328063962,-0.1783786756593706,2.7528793317872946,0.5544358262022939,2.0200648299256283,-0.9853768604501916,97.40936636504831,8.3067614270755,0.7328145018616667,3,-0.7775001525878871,-1.1275005340576136,-2.206250429153439,-2.0950002670288033,-0.3549995422363246,2,-0.02561120641686232,-1.6153643005957294,16.979999542236328,-1.0563283420104121,16.944999694824222,-1.1142888283378747,16.735000610351562,-0.02561120641686232
4662,2013-03-21,17.190000534057614,17.319999694824222,17.055000305175778,17.180000305175778,822881.0,0.0005820854891849248,-1.0384550489675197,0.08333465787173663,93.97586540662299,86.40873335980872,-0.670194749493902,-1.403313298354849,-1.7944358056702203,-2.082356510291005,28.59201497784291,0.2649993896484446,0.6808772755463011,1.194000530242917,-0.3335384197984581,2.7215394802842923,0.4302310552222295,1.9577700052636047,-0.7933017935359352,80.45122486383136,-7.821367607255937,0.7637694750206877,3,-0.605000495910641,-1.0800008773803675,-2.0775005817413295,-2.040000438690182,-0.39000129699706676,3,-0.013089027020327437,1.1764633284340675,17.180000305175778,-1.6153643005957294,16.979999542236328,-1.0563283420104121,16.944999694824222,-0.013089027020327437
4663,2013-03-22,17.094999313354492,17.190000534057614,16.96500015258789,17.139999389648438,842932.0,-0.0055265397179541376,2.1034029175382165,-4.499904634751097,91.5492074891503,88.86960817773101,-0.4308092966612378,-1.2254372487583645,-1.6827313960681813,-1.9712858933218733,30.958899689802145,0.225000381469723,0.7515994787598395,1.0064993381500251,-0.5532716179842829,2.566270294284333,0.2266138600828711,1.7863848162171792,-0.513640381972305,64.56688183153406,-23.12330819873152,0.7798854780671537,3,-0.42749977111816406,-0.9849996566772461,-2.008749485015869,-1.9449992179870605,-0.3249988555908203,4,0.006727100072377423,-1.0384550489675197,17.190000534057614,1.1764633284340675,17.180000305175778,-1.6153643005957294,16.979999542236328,0.006727100072377423
4664,2013-03-25,17.020000457763672,17.260000228881836,16.989999771118164,17.260000228881836,786720.0,-0.004387180965385151,1.2500059604701619,5.3333192048488955,87.49996493849277,91.44281728434456,-0.22418631982064952,-1.0569564525450392,-1.5899445590576669,-1.8821671750009745,33.113683688015676,0.2700004577636719,0.8424588264873538,0.8377504825592048,-0.7085814337883853,2.384082398906795,0.06458452438540974,1.6109164407329999,-0.29091337369307624,30.232785081882614,-56.57616975479898,0.7731659581737953,3,-0.2850008010864258,-0.9100008010864258,-1.9425005912780762,-1.8700003623962402,-0.1550006866455078,0,0.021739067093619946,2.1034029175382165,17.094999313354492,-1.0384550489675197,17.190000534057614,1.1764633284340675,17.180000305175778,0.021739067093619946
4665,2013-03-26,17.055000305175778,17.145000457763672,17.030000686645508,17.040000915527347,753011.0,0.0020563952097980565,-5.571444141689374,-0.06249751647073627,86.68403695968078,91.12011327681813,-0.13197403012940612,-0.9890877285762052,-1.601547298254875,-1.9045365080910237,36.46090999961943,0.125,0.8952371788085092,0.7752502918243387,-0.730459953108781,2.2809605367574584,0.022395169357778855,1.5281054142908985,-0.20773069895445673,25.352188349575904,-57.443421089535,0.7528551224665595,3,-0.2750005722045863,-0.9450006484985316,-1.9650003910064662,-1.905000209808346,-0.20000076293944957,1,0.031369090462563864,1.2500059604701619,17.020000457763672,2.1034029175382165,17.094999313354492,-1.0384550489675197,17.190000534057614,0.031369090462563864
4666,2013-03-27,16.764999389648438,16.959999084472653,16.575000762939453,16.885000228881836,1726745.0,-0.01700386457567704,1.8518547298968395,-8.000381485253026,76.49763955042914,89.98465779295024,0.17747386367438622,-0.6027971823050748,-1.2862010369341963,-1.6038623645690446,39.156182498650494,0.4799995422363246,0.9330602120573879,0.4044993877410903,-1.016970989803216,1.8259697652853948,-0.3062358010310611,1.1152345765132434,0.5550003051757848,25.503207934581567,-53.84993641354633,0.7107351887721524,3,0.18250083923339844,-0.6549997329711914,-1.6937494277954102,-1.6149992942810059,0.060001373291015625,2,0.005368336168473764,-5.571444141689374,17.055000305175778,1.2500059604701619,17.020000457763672,2.1034029175382165,17.094999313354492,0.005368336168473764
4667,2013-03-28,17.03499984741211,17.03499984741211,16.745000839233402,16.745000839233402,1045803.0,0.016105008505421292,-1.0000000000000244,-2.416641500437068,76.49763955042914,88.32815440281564,-0.04646316148449614,-0.7726131764044659,-1.5346108609656461,-1.8606330153042254,41.397957250642925,0.2899990081787074,0.9950714825199825,0.5857498645782471,-0.7663685334988308,1.9378682626553267,-0.09030933446029366,1.261809063616786,0.27009986877441605,67.15320337364292,-11.288153581676653,0.6760591990385396,3,-0.08749961853027344,-0.9250001907348633,-1.8737497329711914,-1.8849997520446777,-0.375,3,-0.012327507270542104,1.8518547298968395,16.764999389648438,-5.571444141689374,17.055000305175778,1.2500059604701619,17.020000457763672,-0.012327507270542104
4668,2013-04-02,17.200000762939453,17.200000762939453,16.989999771118164,17.024999618530273,833469.0,0.009685994540963305,1.3999956403744918,0.6034542859585849,76.71227746554813,86.40517423004323,-0.154851492531769,-0.8359513779136272,-1.676948181224116,-2.013944918844887,43.61681442452398,0.21000099182128906,0.9529423980020404,0.6590007305145278,-0.6309386031639761,1.9489400641930317,0.014031063675275846,1.3039703973537797,0.09049697418213043,91.24094704806244,14.574303604823768,0.6449696668392524,4,-0.2525005340576172,-1.090001106262207,-2.0450005531311035,-2.0500006675720215,-0.5900001525878906,1,-0.023255901635817477,-1.0000000000000244,17.03499984741211,1.8518547298968395,16.764999389648438,-5.571444141689374,17.055000305175778,-0.023255901635817477
4669,2013-04-03,17.395000457763672,17.934999465942386,17.139999389648438,17.190000534057614,1925101.0,0.01133719105666442,-4.2130774377927676,1.1714204749812194,77.43357417083239,84.56553313168612,-0.312129478963886,-0.9148239166751466,-1.8392975792490773,-2.1900153380406664,46.37345768396207,0.7950000762939489,0.9308880595884759,0.7505003929138176,-0.45825247471258024,1.9592532605402155,0.14612395910061693,1.3548768267270184,-0.8199996948242188,60.29415270864785,-14.643103057561895,0.604376433813199,4,-0.1400003433227539,-0.9775009155273438,-2.2400002479553223,-2.2450003623962402,-0.75,2,-0.035929863958184205,1.3999956403744918,17.200000762939453,-1.0000000000000244,17.03499984741211,1.8518547298968395,16.764999389648438,-0.035929863958184205
4670,2013-04-04,17.329999923706055,17.469999313354492,17.165000915527347,17.46500015258789,1250683.0,-0.0037367365534392016,3.206916509911686,-0.6585379469477645,66.56971006167822,81.49110173254044,-0.21485453895421713,-0.7430013444198167,-1.7420512377315394,-2.1017206945948352,48.29011722573653,0.3049983978271449,0.8994690032445583,0.5934998512268059,-0.5217443468529552,1.7087440493065689,0.03587775218692357,1.1511219502666883,-0.7277991867065445,55.5146971169555,-16.60704308767434,0.5576220990398812,4,-0.07499980926513672,-0.9125003814697266,-2.174999713897705,-2.179999828338623,-0.4050006866455078,3,-0.026832092015869446,-4.2130774377927676,17.395000457763672,1.3999956403744918,17.200000762939453,-1.0000000000000244,17.03499984741211,-0.026832092015869446
4671,2013-04-05,17.075000762939453,17.469999313354492,17.020000457763672,17.239999771118164,1229179.0,-0.014714319785875118,-2.2727234895511828,1.2222128032325972,59.480548047274574,77.65828869261283,0.02646744980264515,-0.39607800674716387,-1.4545255121071214,-1.825312431060512,50.078974120290475,0.4499988555908203,0.8306022590790718,0.2672506332397475,-0.7317461023691934,1.2662473688486884,-0.23224773456472292,0.766749001044218,-0.4461440513610846,27.731118028151556,-40.74551080031067,0.4994983678044704,4,0.17999935150146484,-0.6075010299682617,-1.9250006675720215,-1.9250006675720215,-0.01500129699706676,4,-0.012884404736345778,3.206916509911686,17.329999923706055,-4.2130774377927676,17.395000457763672,1.3999956403744918,17.200000762939453,-0.012884404736345778
4672,2013-04-08,17.319999694824222,17.395000457763672,17.094999313354492,17.145000457763672,785342.0,0.014348399469271467,-1.1818143986683312,-1.0606078120845928,63.636339385273814,74.55685890329322,-0.22143847012649331,-0.5341810226010786,-1.6652534383328668,-2.0466215685611786,51.96450306424504,0.31999969482421875,0.7641040324607218,0.42699956893921254,-0.42337109097809034,1.2773702288565154,0.0018142389805611003,0.852184898897864,-0.6650201281585737,34.9206381243796,-30.00338854991366,0.4251853299586507,4,-0.06499958038330433,-0.7674999237060582,-2.1699995994567907,-2.1699995994567907,-0.2899990081787145,0,-0.028579615508462775,-2.2727234895511828,17.075000762939453,3.206916509911686,17.329999923706055,-4.2130774377927676,17.395000457763672,-0.028579615508462775
4673,2013-04-09,17.395000457763672,17.420000076293945,17.079999923706055,17.420000076293945,1273224.0,0.004330298167491531,26.200427252613107,-0.14285558583105978,61.19403693230344,71.63397801371661,-0.27871912153895906,-0.5167501088049278,-1.7031155706845666,-2.0948608264225665,52.87590495154544,0.3400001525878906,0.6766032816034695,0.4265003204345703,-0.3071716610129407,1.1601723018820813,0.05966432971081659,0.793336311158324,-0.7144204931124882,40.983650981920654,-19.928081024738894,0.36683599072375483,4,-0.1400003433227539,-0.8400006294250453,-2.2450003623962402,-2.2450003623962402,-0.39000129699707387,1,-0.04225355510258233,-1.1818143986683312,17.319999694824222,-2.2727234895511828,17.075000762939453,3.206916509911686,17.329999923706055,-0.04225355510258233
4674,2013-04-10,17.514999389648438,17.514999389648438,17.254999160766598,17.479999542236328,1224481.0,0.00689847247639519,13.85722070844707,-1.4000152590218966,62.768485338460955,68.97669450024776,-0.35885587836090593,-0.5478826334935079,-1.7784965000468986,-2.1887254981725093,53.83007783078838,0.2600002288818395,0.5940983650214839,0.47224931716919016,-0.15425701819108184,1.0987556525294622,0.15899614948905239,0.7855024848493279,-0.8093310349714287,100.0,41.14763560385821,0.3132531676801369,4,-0.25999927520751953,-0.9399995803833008,-2.364999294281006,-2.364999294281006,-0.6449985504150355,2,-0.05166992925113889,26.200427252613107,17.395000457763672,-1.1818143986683312,17.319999694824222,-2.2727234895511828,17.075000762939453,-0.05166992925113889
4675,2013-04-11,17.739999771118164,17.739999771118164,17.469999313354492,17.5,946910.0,0.012846154114210417,1.2500059604701619,6.85716621253406,63.20752934571685,67.50001558861305,-0.5324650508357962,-0.6830719286459441,-1.9564727506654016,-2.3814672981455463,54.44765261072073,0.2700004577636719,0.5256622679621188,0.6179997444152825,0.06800061341391128,1.1679988754166537,0.3430001789145969,0.8929993099159681,-1.0097447942158482,100.0,44.12359849907683,0.2749995655006857,4,-0.3999996185302699,-1.1374998092651367,-2.5899996757507324,-2.5899996757507324,-0.7449989318847621,3,-0.06172487753563671,13.85722070844707,17.514999389648438,26.200427252613107,17.395000457763672,-1.1818143986683312,17.319999694824222,-0.06172487753563671
4676,2013-04-12,17.78499984741211,17.834999084472656,17.495000839233402,17.729999542236328,1225430.0,0.002536644694167922,3.3871086828115313,0.22916815678420713,63.805084078202306,66.08973164725452,-0.4666338205095357,-0.6823276124841975,-1.9489265154414106,-2.3893883243104845,54.127478939451244,0.33999824523925426,0.47867314745371203,0.6117498397827141,0.014763697437299328,1.208735982128129,0.31325676861000673,0.9102429109554215,-1.0306499807289917,93.37757713402233,38.93217964184939,0.29849307117270657,4,-0.32250022888183594,-1.075000286102295,-2.632500171661377,-2.6349997520446777,-0.6599998474121094,4,-0.04835539036997527,1.2500059604701619,17.739999771118164,13.85722070844707,17.514999389648438,26.200427252613107,17.395000457763672,-0.04835539036997527
4677,2013-04-15,17.704999923706055,17.829999923706055,17.46500015258789,17.825000762939453,866151.0,-0.004498168366174893,4.615417345247003,-2.1818213344430575,64.2523547740772,64.70529579264664,-0.3146930511250652,-0.5522782648662172,-1.8179995907050888,-2.274473843449993,53.73202159705455,0.36499977111816406,0.435582614009121,0.48199987411499023,-0.11826662444818936,1.0822663726781698,0.18186662483340044,0.78213312339658,-0.9270370650377515,82.7815489709148,28.393026128536732,0.3001332492815902,4,-0.22749996185302734,-0.9525003433227504,-2.5500001907348633,-2.554999828338623,-0.2950000762939453,0,-0.03643041290839244,3.3871086828115313,17.78499984741211,1.2500059604701619,17.739999771118164,13.85722070844707,17.514999389648438,-0.03643041290839244
4678,2013-04-16,17.319999694824222,17.649999618530273,17.274999618530273,17.649999618530273,1089531.0,-0.021745282719054848,1.272727798167789,2.7499801319239947,56.12243150285021,62.33739105175973,0.09959229414717896,-0.1277542699044112,-1.3940391220649175,-1.8583594115020716,53.002500065324156,0.43000030517578125,0.4227231696029641,0.06774969100952433,-0.487734670643988,0.6232340526630367,-0.20999248981723184,0.3454918718362805,-0.5188961040104374,11.206990104806689,-44.32706539436231,0.27774218082675667,4,0.10750007629394176,-0.5524997711181676,-2.164999961853031,-2.1699995994567907,-0.3199996948242223,1,-0.016743591991250195,4.615417345247003,17.704999923706055,3.3871086828115313,17.78499984741211,1.2500059604701619,17.739999771118164,-0.016743591991250195
4679,2013-04-17,17.274999618530273,17.430000305175778,17.059999465942386,17.430000305175778,1803921.0,-0.002598156875683766,3.774183227711934,0.46969915903244813,54.47152895640942,60.993148706729855,0.14056171467846923,-0.05983140067542436,-1.3036732436041163,-1.7827497756244988,51.62092702106493,0.37000083923339133,0.39060690050089875,0.006249618530272727,-0.5300816727068245,0.54258090976737,-0.2619160270882759,0.27441526414882134,-0.4512181102139152,27.741968827754924,-30.304117936013817,0.2681656456185489,4,0.15250015258789062,-0.38249969482421875,-1.8125,-2.057499885559082,-0.4599990844726598,2,-0.015629549275014476,1.272727798167789,17.319999694824222,4.615417345247003,17.704999923706055,3.3871086828115313,17.78499984741211,-0.015629549275014476
4680,2013-04-18,17.260000228881836,17.309999465942386,17.049999237060547,17.309999465942386,1634369.0,-0.0008682714894157062,9.400167849239528,0.322574293976527,61.327253094313825,61.198338156400894,0.16157921338644599,-0.024010541179009692,-1.2439977103499409,-1.7393921966053156,50.13692823276041,0.2600002288818395,0.3445472222669572,-0.022749805450438032,-0.5416805215885141,0.49618091068763803,-0.2822151635194743,0.23671555261859822,-0.4139943614129571,26.75172390333507,-33.948033796926445,0.2594653580690377,4,0.18249893188476562,-0.2850008010864258,-1.7600007057189941,-2.030000686645508,-0.36499977111816406,3,-0.02259556109366867,3.774183227711934,17.274999618530273,1.272727798167789,17.319999694824222,4.615417345247003,17.704999923706055,-0.02259556109366867
4681,2013-04-19,16.739999771118164,17.219999313354492,16.46500015258789,17.21500015258789,3137592.0,-0.03012748846280633,2.1134069270368374,9.500152590218292,43.942502238295646,59.010134028958866,0.702989261714908,0.48626719869383805,-0.6871826589543808,-1.1961645102704352,47.668151074521106,0.7950000762939453,0.26425957883391504,-0.5207502365112298,-1.0926286716240696,0.05112819860161011,-0.8066894540676515,-0.23481101895480805,1.1949996948242223,20.146495578164277,-38.09545245258425,0.2859392175564204,4,0.4099998474121094,0.30249977111816406,-1.0874996185302734,-1.3999996185302734,0.24500083923339844,4,0.01523303892483896,9.400167849239528,17.260000228881836,3.774183227711934,17.274999618530273,1.272727798167789,17.319999694824222,0.01523303892483896
4682,2013-04-22,16.96500015258789,17.079999923706055,16.75,16.825000762939453,1596132.0,0.013440883186744301,-1.2758543579490147,-0.2947353204543903,45.29056691471128,57.243081804781966,0.47196911303565514,0.2567076016974603,-0.8731232078504618,-1.396872499713151,44.92289236467992,0.3400001525878906,0.23237604864239358,-0.28449983596801687,-0.870906326339604,0.30190665440357023,-0.5777030811538104,0.00870340921777668,0.9405993270874049,42.19411184311125,-11.38319507462571,0.2932032451857941,4,0.1849994659423828,0.12249946594238281,-1.0112497806549037,-1.324999809265135,-0.19499969482421875,0,0.009431172765872464,2.1134069270368374,16.739999771118164,9.400167849239528,17.260000228881836,3.774183227711934,17.274999618530273,0.009431172765872464
4683,2013-04-23,17.209999084472653,17.305000305175778,16.905000686645508,16.989999771118164,1430872.0,0.01444143411029608,-1.0512933374414772,1.5714305177111463,46.365392801683484,55.42051596736225,0.22123300780272714,0.021888122947281374,-1.076860777943228,-1.6144707157508833,42.759458543115535,0.3999996185302699,0.23821206420522856,-0.04525089263916371,-0.6275192937955829,0.5370175085172555,-0.3363850932173733,0.2458833079390459,0.6667884086608957,77.20194964600398,23.463271346294214,0.2911342005782098,4,-0.05999946594237926,-0.009999275207515979,-1.2437491416931117,-1.567499160766598,-0.2399997711181605,1,0.011621195443287657,-1.2758543579490147,16.96500015258789,2.1134069270368374,16.739999771118164,9.400167849239528,17.260000228881836,0.011621195443287657
4684,2013-04-24,17.389999389648438,17.444999694824222,17.155000686645508,17.254999160766598,1249858.0,0.010459053733372192,1.3673307331199827,0.6136393192478348,51.12781038358531,54.078324971569856,0.02417950908897737,-0.13594131234076912,-1.2116902531329892,-1.7673421555703257,40.49652571200696,0.2899990081787145,0.21727005735926497,0.11624946594238139,-0.45800399717308693,0.6905029290578497,-0.17087726561535277,0.40337619750011555,0.4585523566741969,94.38772134012679,39.18524719570756,0.2871267315577337,4,-0.23999977111816406,-0.18999958038330078,-1.4099993705749512,-1.7474994659423828,-0.5100002288818395,2,-0.022426647690430013,-1.0512933374414772,17.209999084472653,-1.2758543579490147,16.96500015258789,2.1134069270368374,16.739999771118164,-0.022426647690430013
4685,2013-04-25,17.59000015258789,17.665000915527344,17.40999984741211,17.430000305175778,1531284.0,0.01150090684065841,-1.5500009536706785,1.185182045521972,59.884826874217474,53.64274083779376,-0.22276212386097427,-0.30968380842001153,-1.3647155132496103,-1.9439649611638679,38.28541172797538,0.27500152587890625,0.20375334103432508,0.28950023651123047,-0.2916501669490117,0.8706506399714726,-0.0010749652188906111,0.5800754382413515,0.23088056186004735,93.74994039539311,33.623714650820375,0.2905752017301219,4,-0.44250011444091797,-0.3900003433227539,-1.4687507152557373,-1.8600006103515625,-0.8800010681152379,3,-0.04405910243362088,1.3673307331199827,17.389999389648438,-1.0512933374414772,17.209999084472653,-1.2758543579490147,16.96500015258789,-0.04405910243362088
4686,2013-04-26,16.854999542236328,17.170000076293945,16.774999618530273,17.094999313354492,1068079.0,-0.04178513950970186,1.02563663662195,-1.4999999999999667,42.487884181153,51.224466327468846,0.4095089846309925,0.4557728099940803,-0.591117604751453,-1.18810616512663,37.70709399014197,0.8150005340576172,0.15631753359276956,-0.450000381469728,-1.0148570987023149,0.11485633576285892,-0.7324287400860214,-0.16757202285343453,0.938763560974408,11.47534832528704,-49.69779024811395,0.2824283586162935,4,0.21000099182128906,0.3450002670288086,-0.7074999809265101,-1.1199998855590803,-0.11499977111816406,4,0.0023732374140448265,-1.5500009536706785,17.59000015258789,1.3673307331199827,17.389999389648438,-1.0512933374414772,17.209999084472653,0.0023732374140448265
4687,2013-04-29,16.825000762939453,17.004999160766598,16.760000228881836,16.915000915527347,961162.0,-0.0017798148983452222,-1.2272506588985668,0.37500099341170845,40.655740370388436,49.50594509052865,0.33699074471444135,0.4945902227720751,-0.5191729052507448,-1.1370522252471602,36.9189380262169,0.24499893188476207,0.0843542261453436,-0.46949920654297017,-1.062589942412398,0.12359152932645756,-0.7660445744776858,-0.17295383860825453,0.942187081258826,7.182374004438534,-54.20879991054644,0.29654536793471403,4,0.23999977111816406,0.3749990463256836,-0.5975008010864258,-1.017500877380371,-0.6450004577636754,0,0.009509648746319321,1.02563663662195,16.854999542236328,-1.5500009536706785,17.59000015258789,1.3673307331199827,17.389999389648438,0.009509648746319321
4688,2013-04-30,16.799999237060547,16.930000305175778,16.700000762939453,16.930000305175778,1022900.0,-0.0014859747248260335,2.538425423281338,1.444453863433973,37.901866166819,47.66487144724082,0.3134340839433989,0.5144650193892915,-0.45519730532755176,-1.0890110940433484,35.78464500624675,0.22999954223632457,-0.0012463657808083894,-0.4745006561279297,-1.1066972882507784,0.15769597599491902,-0.790598972189354,-0.15840234006650533,0.9411448533055236,10.362534539805273,-44.23868503713005,0.3160983160614246,4,0.2650012969970703,0.40000057220458984,-0.4524993896484375,-0.934999465942381,-0.625,1,-0.0017856417059054497,-1.2272506588985668,16.825000762939453,1.02563663662195,16.854999542236328,-1.5500009536706785,17.59000015258789,-0.0017856417059054497
4689,2013-05-02,16.770000457763672,16.985000610351562,16.604999542236328,16.819999694824222,1907791.0,-0.0017856417059054497,1.0,0.38460635582033775,32.42755012836595,44.45379333991329,0.29532167822574706,0.5220029452752222,-0.37964428796311367,-1.0380688169680994,33.47594657891053,0.3800010681152344,-0.09070336463729589,-0.4732494354248047,-1.1411468128558688,0.19464794200625946,-0.807198124140335,-0.1393007467092744,0.9456207538468355,15.566103939569514,-31.917197428593596,0.3339486887155316,5,0.2950000762939453,0.42999935150146484,-0.38125085830688477,-0.905000686645506,-0.4200000762939453,3,0.01192598987069382,2.538425423281338,16.799999237060547,-1.2272506588985668,16.825000762939453,1.02563663662195,16.854999542236328,0.01192598987069382
4690,2013-05-03,16.864999771118164,16.979999542236328,16.754999160766598,16.850000381469727,983481.0,0.005664836658398009,-1.1951060662448414,-0.2999923704890303,33.6298887696513,43.30794739895279,0.154663703809657,0.4114774670070389,-0.42930287786138877,-1.113515162377709,31.04248321979133,0.22500038146973012,-0.13591052121701708,-0.3550001144409194,-1.0422753044267523,0.33227507554491353,-0.6986377094338359,-0.011362519448002928,0.8256090193118908,46.01769612757956,4.160442960780273,0.3436375949929171,5,0.2700004577636719,0.33500003814697266,-0.44250011444091797,-0.9999999999999982,-0.2649993896484375,4,0.0008893797718350083,1.0,16.770000457763672,2.538425423281338,16.799999237060547,-1.2272506588985668,16.825000762939453,0.0008893797718350083
4691,2013-05-06,16.854999542236328,16.979999542236328,16.815000534057614,16.924999237060547,456857.0,-0.0005929575462527703,-1.200020345362472,-4.6668362156663274,34.489042838079314,42.1077780571048,0.20416196118302565,0.4259914804821676,-0.38748919735456155,-1.0839812859434854,29.094662137526516,0.1649990081787145,-0.17678288756385285,-0.35400028228759695,-1.0578886728675059,0.349888108292312,-0.7059444775775496,-0.0020560869976442575,0.8110970754368836,62.50005960470217,24.75287958763063,0.3519441952899543,5,0.2800006866455078,0.3450002670288086,-0.4099998474121094,-0.9899997711181623,-0.1999988555908203,0,-0.008602815882630233,-1.1951060662448414,16.864999771118164,1.0,16.770000457763672,2.538425423281338,16.799999237060547,-0.008602815882630233
4692,2013-05-07,16.825000762939453,16.979999542236328,16.780000686645508,16.954999923706055,1356706.0,-0.0017798148983452222,1.222229286539297,1.8571389645776566,39.622656598631124,41.358585145654544,0.23715251853016994,0.43954022061535625,-0.3100566055932745,-1.0334669554609697,27.076239948531,0.1999988555908203,-0.23836080071457033,-0.3592491149902344,-1.0812802743018857,0.3627820443214169,-0.7202646946460618,0.0017664646655930483,0.8170739254320516,57.89489534708628,16.09695909401173,0.3610155796558257,5,0.3099994659423828,0.3749990463256836,-0.2962508201599121,-0.9600009918212873,-0.21500015258789062,1,-0.005052064663707001,-1.200020345362472,16.854999542236328,-1.1951060662448414,16.864999771118164,1.0,16.770000457763672,-0.005052064663707001
4693,2013-05-08,16.65999984741211,16.75,16.504999160766598,16.71500015258789,1432568.0,-0.009806889036866662,2.920013427734432,0.4230820018486729,37.72455135414183,39.869334142383046,0.3530594464285741,0.5761952397908736,-0.10242976703991502,-0.8501387289161642,25.16337796929259,0.3200016021728551,-0.2174194901090516,-0.4875000000000007,-1.23860076681418,0.26360076681417866,-0.8630503834070922,-0.11194961659290925,0.958533350243723,32.29171219785554,-10.818070352003865,0.37555038340708974,5,0.4250001907348633,0.5399999618530273,-0.13124990463256836,-0.7950000762939435,-0.06500053405761719,2,-0.028811497396915797,1.222229286539297,16.825000762939453,-1.200020345362472,16.854999542236328,-1.1951060662448414,16.864999771118164,-0.028811497396915797
4694,2013-05-09,16.610000610351562,16.65999984741211,16.479999542236328,16.610000610351562,796341.0,-0.003001154712994447,2.600061036087587,-0.0,37.20472692238665,37.349323036624064,0.31377732699785454,0.5849063617531094,-0.006282974599635338,-0.7805596532307781,23.009457182123963,0.18000030517578125,-0.21761035970831344,-0.49224929809570384,-1.2590090004985868,0.2745104043071791,-0.8756291492971435,-0.10886944689426414,0.9854619264029125,26.000213623046875,-18.38649881429646,0.3833798512014414,5,0.21499919891357422,0.5899991989135742,-0.08125066757202148,-0.7450008392333967,-0.10500144958496449,3,-0.026189124461555857,2.920013427734432,16.65999984741211,1.222229286539297,16.825000762939453,-1.200020345362472,16.854999542236328,-0.026189124461555857
4695,2013-05-10,16.645000457763672,16.825000762939453,16.545000076293945,16.59000015258789,1082353.0,0.0021071550948827955,-2.8620662439820053,100.0,47.6885793814988,37.92717805888471,0.14598410585271182,0.48872281511304294,0.007512443635345534,-0.8021238897637133,20.190684292245134,0.2800006866455078,-0.24034852812831176,-0.40249948501586985,-1.1330397456361787,0.328040775604439,-0.7677696153260243,-0.03722935470571542,0.9278528313074723,33.00018310546875,-13.855725390755744,0.3652701303101546,5,0.09749889373779297,0.5049991607666016,0.19124937057495117,-0.4725008010864258,0.024999618530273438,4,-0.017723044048121306,2.600061036087587,16.610000610351562,2.920013427734432,16.65999984741211,1.222229286539297,16.825000762939453,-0.017723044048121306
4696,2013-05-13,16.924999237060547,16.950000762939453,16.620000839233402,16.645000457763672,1010522.0,0.01682179462880562,-1.0000115597581913,5.090858648911083,49.052109566949845,38.86010796961375,-0.13750066601165045,0.1486108207959731,-0.22088211597085916,-1.066523305336954,16.940195576453547,0.32999992370605113,-0.2892010138584382,-0.07950067520141602,-0.7233612934816023,0.5643599430787702,-0.40143098434150914,0.2424296339386771,0.6256969892809323,88.99993896484375,39.837777435513146,0.3219303091400938,5,-0.19249916076660156,0.22500038146972656,-0.08874940872192383,-0.7524995803833008,-0.20999908447265625,0,-0.01920229661689865,-2.8620662439820053,16.645000457763672,2.600061036087587,16.610000610351562,2.920013427734432,16.65999984741211,-0.01920229661689865
4697,2013-05-14,17.059999465942386,17.075000762939453,16.920000076293945,16.995000839233402,896781.0,0.007976380204864686,2.2631304208161773,0.23213896457765668,46.25000596047035,39.78767905779724,-0.2633553874918704,-0.03919856574227154,-0.3051916344835739,-1.185779143410194,13.562610348089674,0.1550006866455078,-0.38474714628351947,0.08774957656860849,-0.466795663352805,0.642294816490022,-0.18952304339210002,0.365022196529317,0.4689828389240205,97.47877878648058,49.72103576332803,0.2772726199607074,5,-0.28249931335449574,0.09000015258788707,-0.19874954223633168,-0.8874998092651403,-0.399999618530277,1,-0.023739671276390983,-1.0000115597581913,16.924999237060547,-2.8620662439820053,16.645000457763672,2.600061036087587,16.610000610351562,-0.023739671276390983
4698,2013-05-15,17.030000686645508,17.059999465942386,16.885000228881836,17.040000915527347,861472.0,-0.0017584279153564086,6.000343341089446,-0.1538529256412308,40.270287267857235,40.6590942955185,-0.220486372392795,-0.03377121208859535,-0.22719056757398448,-1.1399707370068484,10.899288714371105,0.17499923706055043,-0.3691313317912872,0.07225074768066264,-0.4586714422721059,0.6031729376334312,-0.19321034729572162,0.3377118426570469,0.47770197517532864,92.43697748371544,48.48830408662048,0.2654610949763839,5,-0.2525005340576172,0.11999893188476562,-0.1262507438659668,-0.8575010299682617,-0.9300003051757812,2,-0.024662364025815897,2.2631304208161773,17.059999465942386,-1.0000115597581913,16.924999237060547,-2.8620662439820053,16.645000457763672,-0.024662364025815897
4699,2013-05-16,17.004999160766598,17.059999465942386,16.954999923706055,17.020000457763672,584936.0,-0.0014680871914770632,1.2105326560522716,1.5000953652487257,32.53725598709151,40.53769065301185,-0.17728848482851944,-0.03165768972253602,-0.15219805519859975,-1.0993839617031504,9.006065607998824,0.10499954223633168,-0.34427585560039375,0.06074924468993714,-0.44953702860587086,0.5710355179857451,-0.19439389195796508,0.31589238133783937,0.48184945086957853,86.79216764493066,47.11297214250557,0.25514313664790356,5,-0.22749900817870738,0.14500045776367543,-0.0999991893768275,-0.8324995040893519,-1.119998931884762,3,-0.024110547935694338,6.000343341089446,17.030000686645508,2.2631304208161773,17.059999465942386,-1.0000115597581913,16.924999237060547,-0.024110547935694338
4700,2013-05-17,16.870000839233402,16.995000839233402,16.774999618530273,16.924999237060547,850275.0,-0.007938743204684129,1.2564042372134874,3.666242848059925,50.69773796280049,42.338656777980866,-0.046383923884906864,0.07654950196200971,0.02693401063617884,-0.9512634085447047,7.250394765901663,0.22999954223632457,-0.31033175514951594,-0.05474910736083771,-0.5435870575999466,0.4340888428782712,-0.2991680824803922,0.18966986775871675,0.5964108032218078,54.94506415818883,11.215028134340123,0.2444189751195543,5,-0.09250068664551137,0.27999877929687145,0.044999122619625354,-0.6975011825561559,-1.3400011062622088,4,-0.02163613872608383,1.2105326560522716,17.004999160766598,6.000343341089446,17.030000686645508,2.2631304208161773,17.059999465942386,-0.02163613872608383
4701,2013-05-20,16.995000839233402,16.995000839233402,16.875,16.940000534057614,411362.0,0.007409602476681432,3.36364266888568,-1.0000346800764899,57.264983738578415,44.29891534908612,-0.16699789476083993,-0.029899918202222153,-0.056727854395933974,-1.0626802611573591,7.442657042090165,0.125,-0.25298891024095127,0.05750083923340199,-0.4242991533191933,0.5393008317859973,-0.18339915704289567,0.29840083550969965,0.45138257342446053,73.33346048942498,23.94847683263258,0.24089999627629718,5,-0.21750068664551137,0.15499877929687145,-0.023750782012943006,-0.8225011825561559,-1.2200012207031286,0,-0.019123315498118965,1.2564042372134874,16.870000839233402,1.2105326560522716,17.004999160766598,6.000343341089446,17.030000686645508,-0.019123315498118965
4702,2013-05-21,17.125,17.125,16.934999465942386,17.0,812452.0,0.0076492588612582235,2.040008544921818,2.2727146622274774,62.74518897053544,47.07898619535208,-0.2793428329261616,-0.15525784202127824,-0.14189765347580163,-1.1797193203559342,7.482139923527539,0.19000053405761363,-0.1998506194096663,0.1795000076293931,-0.30948246971492566,0.6684824849737119,-0.06499123104276805,0.42399124630155427,0.3017557474564647,100.0,43.79198912138099,0.24449123867215983,5,-0.32250022888183594,0.022500038146972656,-0.038750410079956055,-0.9525003433227539,-1.2299995422363281,1,-0.023941596929174302,3.36364266888568,16.995000839233402,1.2564042372134874,16.870000839233402,1.2105326560522716,17.004999160766598,-0.023941596929174302
4703,2013-05-22,17.40999984741211,17.479999542236328,17.079999923706055,17.155000686645508,1183823.0,0.0166423268561815,1.0253219568020164,2.0399932861328125,70.91508156747174,50.824581155917095,-0.4992707724685701,-0.44744670553134114,-0.38653638520267464,-1.4480541764605697,7.210035120449859,0.39999961853027344,-0.14024487947861175,0.45449981689453267,-0.06451619144055343,0.9735158252296188,0.19499181272698962,0.7140078210620757,-0.9449996948242188,90.07096419865647,27.535548182393967,0.25950800416754244,5,-0.39750003814697266,-0.3449993133544922,-0.2950000762939453,-1.2375001907348633,-1.2999992370605469,2,-0.043078690785369744,2.040008544921818,17.125,3.36364266888568,16.995000839233402,1.2564042372134874,16.870000839233402,-0.043078690785369744
4704,2013-05-23,17.0,17.405000686645508,16.959999084472653,17.21500015258789,1260161.0,-0.023549675531620018,-2.016939728188435,-0.8431406281555504,53.658551714085164,51.48791141509336,-0.031437742223200615,-0.07184631886508086,0.05521798930204369,-1.0229655952292074,6.438776231808804,0.4500007629394567,-0.1073680293440269,0.06399993896484446,-0.41396267977079404,0.541962557700483,-0.1749813704029748,0.3029812483326637,-0.5146998596191423,31.914951179986094,-31.358635344908965,0.23898130936781922,5,0.05000019073486328,0.06500053405761719,0.09749984741210938,-0.8275003433227539,-0.745000839233402,3,-0.052941154031192594,1.0253219568020164,17.40999984741211,2.040008544921818,17.125,3.36364266888568,16.995000839233402,-0.052941154031192594
4705,2013-05-24,16.815000534057614,17.09000015258789,16.760000228881836,17.0,739333.0,-0.010882321526022753,-1.2372870397310316,0.8604620216107047,49.009922959910554,51.48322401431121,0.20139056625028928,0.05493151690486897,0.26644724180193435,-0.825077345210719,4.974986469874046,0.3299999237060547,-0.05639436143343701,-0.08224954605102752,-0.44989434134523165,0.2853952492431766,-0.2660719436981296,0.10157285159607454,-0.3098064056396481,7.638938559473078,-53.43024208403445,0.18382239764710168,5,0.3049993515014684,0.25000000000000355,0.34499931335449574,-0.3975009918212855,-0.2900009155273402,4,-0.055307777320145024,-2.016939728188435,17.0,1.0253219568020164,17.40999984741211,2.040008544921818,17.125,-0.055307777320145024
4706,2013-05-27,16.895000457763672,16.985000610351562,16.850000381469727,16.930000305175778,283563.0,0.004757652165637616,-1.160003662109375,0.18918891053991305,51.690817249837366,52.08775860201865,0.13040085430112214,-0.023102460019210014,0.1946435846268102,-0.894466516120854,5.248490031604847,0.17000007629394887,0.0065426730388615795,-0.004249668121339312,-0.37136151192686384,0.3628621756841852,-0.18780559002410158,0.17930625378142295,-0.37031022106933875,18.75004967058468,-40.9559104529748,0.18355592190276274,5,0.22499942779541016,0.1700000762939453,0.313748836517334,-0.47750091552734375,-0.47500038146972656,0,-0.08079317477409287,-1.2372870397310316,16.815000534057614,-2.016939728188435,17.0,1.0253219568020164,17.40999984741211,-0.08079317477409287
4707,2013-05-28,16.985000610351562,17.135000228881836,16.860000610351562,16.940000534057614,1046892.0,0.005327028715559123,-1.6829241061044482,-1.2857220708449186,58.14540246588751,54.073882512910906,0.032009461633357716,-0.10593243646846418,0.11566643041502545,-0.9742627201523568,5.657007447943487,0.27499961853027344,0.03888315503727213,0.07775049209594798,-0.2895219388340067,0.44502292302590263,-0.10588572336902757,0.2613867075609235,-0.4412041875463899,31.250082784307804,-30.604864536856606,0.1836362154649767,5,0.13499927520751953,0.08749961853027344,0.11124897003173828,-0.5675010681152344,-0.5349998474121094,1,-0.07123938465353075,-1.160003662109375,16.895000457763672,-1.2372870397310316,16.815000534057614,-2.016939728188435,17.0,-0.07123938465353075
4708,2013-05-29,16.770000457763672,16.940000534057614,16.704999923706055,16.940000534057614,488626.0,-0.012658236376915877,1.7647118221903821,-3.7777730682825883,53.70370697419776,56.425710400367166,0.23048836346389834,0.11247152338716404,0.33861253395065916,-0.7510036023873035,5.850192722642671,0.2800006866455078,0.04360225503151938,-0.1357497215270982,-0.5051055346953959,0.2336060916411995,-0.32042762811124703,0.048928185057050655,-0.2074799725698746,9.285780458962076,-54.74561950075537,0.18467790658414818,5,0.32249927520751953,0.30249977111816406,0.34874916076660156,-0.35250091552734375,-0.125,2,-0.05217650424063758,-1.6829241061044482,16.985000610351562,-1.160003662109375,16.895000457763672,-1.2372870397310316,16.815000534057614,-0.05217650424063758
4709,2013-05-30,16.969999313354492,17.030000686645508,16.729999542236328,16.760000228881836,760126.0,0.01192598987069382,-1.2222269317170347,-1.2352881778097173,56.98923760856527,57.12476591656324,0.027940962918012957,-0.07565451983555249,0.14227752786263181,-0.9398999416035707,5.823030235755901,0.3000011444091797,0.04983077926858215,0.054249191284178266,-0.3104316761651553,0.41893005873351186,-0.12809124244048675,0.23658962500884329,-0.3891292470198451,61.62772129664129,-6.067477786539477,0.18234043372466668,5,0.12250041961669922,0.10250091552734375,0.2050004005432129,-0.5524997711181641,-0.31999969482421875,3,-0.05067759209195466,1.7647118221903821,16.770000457763672,-1.6829241061044482,16.985000610351562,-1.160003662109375,16.895000457763672,-0.05067759209195466
4710,2013-05-31,16.879999160766598,16.995000839233402,16.729999542236328,16.959999084472653,978684.0,-0.005303485929847307,2.533269756500444,-0.38095367847411443,48.94613227462643,56.20044908723525,0.13355305730316047,0.016366062391046654,0.23384293863753314,-0.8404852748783789,5.794399854325888,0.26500129699707387,0.06915792100467044,-0.036500930786136365,-0.4008038486053209,0.3278019870330482,-0.21865238969573042,0.1456505281234577,-0.2811465049139166,40.697468107378384,-23.29890004569826,0.18215145890959314,5,0.2125005722045934,0.19250106811523793,0.29500055313110707,-0.4624996185302699,-0.03499984741210582,4,-0.03702606819155885,-1.2222269317170347,16.969999313354492,1.7647118221903821,16.770000457763672,-1.6829241061044482,16.985000610351562,-0.03702606819155885
4711,2013-06-03,16.709999084472653,16.844999313354492,16.645000457763672,16.809999465942386,616706.0,-0.010071095067887725,1.3529266568681348,1.2500059604702507,41.93546118802521,53.888257111400776,0.28929679279010756,0.1844003883512677,0.39701752079683317,-0.6586903843206322,5.755196025582377,0.23499870300292613,0.10054965440560792,-0.1992509841918988,-0.5743195442112743,0.1758175758274767,-0.38678526420158477,-0.011716704182212823,-0.09352349089229861,13.265032055148923,-44.57533303604937,0.18753428000968755,6,0.3525009155273473,0.2700004577636754,0.463750839233402,-0.2924995422363246,0.3400001525878942,0,-0.01107118348763314,2.533269756500444,16.879999160766598,-1.2222269317170347,16.969999313354492,1.7647118221903821,16.770000457763672,-0.01107118348763314
4712,2013-06-04,16.739999771118164,16.905000686645508,16.674999237060547,16.844999313354492,442039.0,0.0017953733267039862,1.0444365325602292,1.0499914169638194,43.31794561678611,50.821908672435704,0.22231993012379547,0.15568729901093192,0.3600768371237777,-0.6769213959452713,5.595148981002285,0.23000144958496094,0.10610744805554972,-0.16500024795532298,-0.5459683987639679,0.2159679028533219,-0.3554843233596472,0.02548382744900124,-0.10625369856468936,24.675131656518918,-27.599750970842845,0.19048407540432263,6,0.2850008010864258,0.23999977111816406,0.3925004005432129,-0.32250022888183594,0.5300006866455078,1,-0.019115872114665144,1.3529266568681348,16.709999084472653,2.533269756500444,16.879999160766598,-1.2222269317170347,16.969999313354492,-0.019115872114665144
4713,2013-06-05,16.180000305175778,16.485000610351562,16.135000228881836,16.430000305175778,1394606.0,-0.033452776200664225,-1.0588248493756671,2.380962761126249,34.750461325189704,48.721009740336214,0.6587725111989293,0.7145162214450025,0.9095486174702359,-0.10709160338328516,5.19927737940132,0.6049995422363281,0.0778290192081883,-0.7009997367858922,-1.191644639934168,-0.21035483363761642,-0.9463221883600283,-0.4556772852117561,1.2999992370605504,5.027938913727818,-41.10938019331895,0.2453224515741376,6,0.45499992370605824,0.6274995803833043,0.9524998664855993,0.23749923706055043,1.2649993896484446,2,0.016687296209586977,1.0444365325602292,16.739999771118164,1.3529266568681348,16.709999084472653,2.533269756500444,16.879999160766598,0.016687296209586977
4714,2013-06-06,16.174999237060547,16.329999923706055,16.155000686645508,16.219999313354492,576538.0,-0.00030908949449348633,-3.117765859569598,0.18000030517578125,36.504817261105394,47.331553551580086,0.5972472710250258,0.7222892738184612,0.9061646362589784,-0.09139112971656971,4.718896058099421,0.17499923706054688,0.025847807403167167,-0.6842507362365708,-1.2571499437821956,-0.11135152869094611,-0.9707003400093832,-0.3978011324637585,1.2781003189086917,4.65104416174303,-38.704422377101594,0.286449603772813,6,0.46000099182128906,0.6325006484985352,0.9575009346008301,0.24250030517578125,1.0450000762939453,3,0.029057263856077764,-1.0588248493756671,16.180000305175778,1.0444365325602292,16.739999771118164,1.3529266568681348,16.709999084472653,0.029057263856077764
4715,2013-06-07,16.350000381469727,16.389999389648438,16.139999389648438,16.280000686645508,557243.0,0.010819236640717378,2.333384196739656,-1.5555461365659307,37.71427699497766,45.77860463437345,0.3904044523127439,0.5523748387275305,0.7235107672388637,-0.25217155676106273,4.693850832304336,0.25,-0.06991892625169882,-0.4944995880126939,-1.104606597461789,0.11560742143640113,-0.7995530927372414,-0.18944608328814638,1.0767371879577645,27.92208113905802,-11.160477760480834,0.3050535047245482,6,0.2849998474121094,0.45749950408935547,0.7824997901916504,0.06749916076660156,1.135000228881836,4,0.018348576762148072,-3.117765859569598,16.174999237060547,-1.0588248493756671,16.180000305175778,1.0444365325602292,16.739999771118164,0.018348576762148072
4716,2013-06-10,16.600000381469727,16.690000534057614,16.264999389648438,16.350000381469727,703720.0,0.015290519520925416,-1.0238054150280027,3.571444141689373,40.437168342052516,43.81102306505845,0.10522341867812912,0.2917357818520898,0.4779543085000313,-0.48395766384366823,4.706043045017701,0.42500114440917613,-0.1039221167884854,-0.22824964523315572,-0.8465859321738165,0.39008664170750507,-0.5374177887034861,0.08091849823717467,0.800902441146853,60.38959430470992,27.814198043579935,0.30916814347033106,6,-0.017499923706054688,0.20749950408935547,0.5674996376037598,-0.18250083923339844,0.8649997711181641,0,0.014758971461124482,2.333384196739656,16.350000381469727,-3.117765859569598,16.174999237060547,-1.0588248493756671,16.180000305175778,0.014758971461124482
4717,2013-06-11,16.655000686645508,16.655000686645508,16.454999923706055,16.575000762939453,979709.0,0.0033132713199921504,4.0000238418806475,0.31999969482421875,34.99008406739051,41.73173163096875,-0.0016875906138729135,0.21590799618053325,0.4194240156776914,-0.5239117778693085,4.999055946537546,0.20000076293945312,-0.11422872235822012,-0.1529994010925293,-0.7658821851946982,0.4598833830096396,-0.45944079314361375,0.15344199095855515,0.7205840840963766,93.69372465461603,65.56596397984532,0.30644139205108356,6,-0.07250022888183594,0.15249919891357422,0.5124993324279785,-0.2375011444091797,0.8949985504150391,1,0.023716513607337175,-1.0238054150280027,16.600000381469727,2.333384196739656,16.350000381469727,-3.117765859569598,16.174999237060547,0.023716513607337175
4718,2013-06-12,16.610000610351562,16.870000839233402,16.545000076293945,16.635000228881836,589478.0,-0.002701895793377429,-3.193539654217729,-0.3124955296473786,40.93025318926214,39.947400028823964,0.02037206278298953,0.2401415769348212,0.4549791323125092,-0.46461311710909925,5.358773505330501,0.3250007629394567,-0.14031935630116976,-0.17699947357177592,-0.786627441642672,0.4326284944991201,-0.48181345760722394,0.1278145104636721,0.7407724695531215,64.38360101481166,35.217413870913035,0.30481398403544874,6,-0.04500007629394531,0.19749927520751953,0.5574994087219238,-0.19250106811523438,1.1800003051757812,2,0.03973508869113407,4.0000238418806475,16.655000686645508,-1.0238054150280027,16.600000381469727,2.333384196739656,16.350000381469727,0.03973508869113407
4719,2013-06-13,16.594999313354492,16.600000381469727,16.299999237060547,16.399999618530273,558263.0,-0.0009031484916214305,1.9268142910308894,-7.800106813153277,44.44442303764996,39.447210113604356,-0.026166062977488025,0.23489498855803248,0.45388003388478637,-0.43166270607635226,5.711799143130082,0.3100013732910156,-0.19283916165964143,-0.1715007781982436,-0.7778280195384646,0.43482646314197737,-0.4746643988683523,0.1316628424718651,0.7314583095297351,62.3286329040498,29.18197364311537,0.30316362067011,6,-0.07499885559082031,0.21250057220458984,0.5475006103515625,-0.17749977111816406,1.3600006103515625,3,0.05122027216871938,-3.193539654217729,16.610000610351562,4.0000238418806475,16.655000686645508,-1.0238054150280027,16.600000381469727,0.05122027216871938
4720,2013-06-14,16.504999160766598,16.649999618530273,16.475000381469727,16.649999618530273,484524.0,-0.005423329696402468,1.4137749598800347,-0.7435932548221944,40.20099009426499,39.254491103186545,0.005639345318229516,0.31215227642292476,0.528497508224067,-0.32421422291309554,5.459168832868942,0.17499923706054688,-0.22473444153856548,-0.24325084686279652,-0.8583699124146946,0.3718682186891016,-0.5508103796387473,0.0643086859131543,0.7976293142375823,39.66928860795328,4.507338667156603,0.30755953277594983,6,0.015001296997073865,0.302500724792484,0.5075006484985387,-0.08749961853026988,1.245000839233402,4,0.04332021744584469,1.9268142910308894,16.594999313354492,-3.193539654217729,16.610000610351562,4.0000238418806475,16.655000686645508,0.04332021744584469
4721,2013-06-17,16.670000076293945,16.764999389648438,16.545000076293945,16.565000534057614,729075.0,0.009997026592983183,-2.0344637078740364,-0.7241324879640172,42.3728844869613,39.149484310983794,-0.18509704292835139,0.12812367606019137,0.35793472482519206,-0.46935282601295825,5.190996060905661,0.2600002288818395,-0.28148933235243945,-0.061999893188477984,-0.6667565231231265,0.5427567367461705,-0.36437820815580224,0.24037842177884627,0.6092758337877875,64.91224547842486,28.046957336247246,0.30237831496732426,6,-0.16749954223632812,0.13749980926513672,0.27624940872192383,-0.2525005340576172,1.0949993133544922,0,0.048890253768901326,1.4137749598800347,16.504999160766598,1.9268142910308894,16.594999313354492,-3.193539654217729,16.610000610351562,0.048890253768901326
4722,2013-06-18,16.71500015258789,16.790000915527347,16.635000228881836,16.65999984741211,489694.0,0.0026994646723450533,-1.9524069028156898,0.5238147138964401,48.54880788462933,40.68263392869931,-0.26151761603406243,0.05357957906673505,0.29988275557541755,-0.4949054685648804,5.403128120112223,0.15500068664551137,-0.3114502560696657,0.003500175476073508,-0.5722657195543555,0.5792660705065025,-0.284382772039141,0.291383122991288,0.541390243869845,72.8069735146978,31.11246057178711,0.2878829475152143,6,-0.21000003814697266,0.0924997329711914,0.22624969482421875,-0.2975006103515625,1.375,1,0.04486987694606048,-2.0344637078740364,16.670000076293945,1.4137749598800347,16.504999160766598,1.9268142910308894,16.594999313354492,0.04486987694606048
4723,2013-06-19,16.65999984741211,16.780000686645508,16.604999542236328,16.745000839233402,633384.0,-0.00329047590031073,1.2580692795176276,-1.5454640033292364,41.14290136206052,41.19797660658321,-0.14669563527212048,0.052186451741619067,0.33850508900706444,-0.41994143421039354,4.799217473760116,0.1750011444091797,-0.31322525673759927,-0.01400012969970632,-0.4866812690205009,0.45868100962108826,-0.25034069936010184,0.2223404399606892,0.5739627456941072,73.4692606519212,32.87942532840326,0.23634056966039657,6,-0.1549997329711914,0.14750003814697266,0.30375003814697266,-0.19250011444091797,1.510000228881836,2,0.05342133240095359,-1.9524069028156898,16.71500015258789,-2.0344637078740364,16.670000076293945,1.4137749598800347,16.504999160766598,0.05342133240095359
4724,2013-06-20,16.100000381469727,16.530000686645508,16.094999313354492,16.5,1389225.0,-0.0336134136297348,-1.121948836754916,4.705822955233732,32.43249977232168,40.61111247073255,0.4487358190363473,0.5705557678015367,0.8714131460880594,0.15960264598702167,4.989476531600934,0.5650005340576172,-0.3367991750225805,-0.5289996147155769,-1.0407520194228042,-0.01724721000834961,-0.7848758170691923,-0.27312341236196147,1.111982964352002,0.7195764872482338,-38.21020716179052,0.25587620235361436,6,0.38249969482421875,0.6874990463256836,0.8637495040893555,0.4524993896484375,1.989999771118164,3,0.1049689747835485,1.2580692795176276,16.65999984741211,-1.9524069028156898,16.71500015258789,-2.0344637078740364,16.670000076293945,0.1049689747835485
4725,2013-06-21,15.885000228881836,16.350000381469727,15.885000228881836,16.165000915527347,1283463.0,-0.01335404642818172,-2.321421516202206,0.7000023841880736,31.788145833947524,39.65010996983199,0.6602739590171396,0.7508043949048222,1.0490114585486268,0.3925367704464584,5.798457520927192,0.4650001525878906,-0.2910844666031984,-0.6974997520446777,-1.299194623652312,-0.0958048804370435,-0.9983471878484949,-0.3966523162408606,1.2823037556412018,0.0,-40.433946716025645,0.3008474358038168,6,0.49250030517578125,0.7974996566772461,1.078749656677246,0.6699995994567907,2.1199989318847656,4,0.13031159364169098,-1.121948836754916,16.100000381469727,1.2580692795176276,16.65999984741211,-1.9524069028156898,16.71500015258789,0.13031159364169098
4726,2013-06-24,15.529999732971193,15.9350004196167,15.470000267028807,15.899999618530273,1104891.0,-0.02234815806078405,1.1136299105933432,1.3214249221735315,26.640970286289615,38.722430660820784,0.9471345304409962,1.0522484726647772,1.3602631237234224,0.7655848904781362,6.942202308338851,0.4650001525878924,-0.25982175220974923,-0.984250211715695,-1.7292847623738705,-0.23921566105751957,-1.3567674870447828,-0.6117329363866073,1.5603660262133712,4.545411853443699,-36.31705598608606,0.37251727532908746,6,0.6400008201599103,0.9450001716613752,1.4337501525878888,1.0450000762939435,2.5649995803832955,0,0.1429491503670539,-2.321421516202206,15.885000228881836,-1.121948836754916,16.100000381469727,1.2580692795176276,16.65999984741211,0.1429491503670539
4727,2013-06-25,15.774999618530273,15.84000015258789,15.600000381469727,15.725000381469727,839759.0,0.015775910481114153,1.666659602424448,-0.1351331149332563,41.09890690316066,38.74116996236506,0.6304809579952817,0.7504251128538009,1.0760383526144963,0.5393623164145893,7.8752914731387405,0.31000041961669744,-0.2383157751945859,-0.6787502765655518,-1.458533380476979,0.10103282734587715,-1.0686418285212653,-0.2888587246098382,1.1857369012818317,23.28238578661736,-21.199447501266043,0.3898915519557144,6,0.35500097274780273,0.7000002861022949,1.1887502670288086,0.8275003433227539,2.3700008392333984,1,0.12614895843043894,1.1136299105933432,15.529999732971193,-2.321421516202206,15.885000228881836,-1.121948836754916,16.100000381469727,0.12614895843043894
4728,2013-06-26,15.895000457763672,15.96500015258789,15.760000228881836,15.84000015258789,657085.0,0.007607026442804976,1.1025666105872687,1.1000228885328451,44.14229748031007,38.70760045599396,0.44520997634237247,0.5918550896334054,0.9298099229009829,0.4347959340118166,8.945641498802093,0.2049999237060547,-0.2413641198382308,-0.514999437332154,-1.3179149521606845,0.2879160774963747,-0.9164571947464175,-0.11354167991789055,0.9464771618257686,40.09434174455764,-9.036447650912464,0.4014577574142645,6,0.2350001335144043,0.5799994468688965,1.0799994468688965,0.8149991035461426,2.604999542236328,2,0.1380937169933898,1.666659602424448,15.774999618530273,1.1136299105933432,15.529999732971193,-2.321421516202206,15.885000228881836,0.1380937169933898
4729,2013-06-27,16.110000610351562,16.165000915527347,15.845000267028807,15.904999732971193,769128.0,0.013526275331616988,1.031740553370681,3.727267998335382,45.06174147699177,39.247683942963604,0.1722966643517303,0.32582788318431355,0.6919904531997858,0.23967089886457416,9.805288446566585,0.3200006484985405,-0.23150639465385225,-0.25699934959411763,-1.0249931300942308,0.5109944309059973,-0.6409962398441742,0.12699754065593893,0.6217588210330263,72.72730228329114,20.049828328551072,0.3839968902500573,6,0.019999980926513672,0.3274998664855957,0.9287495613098145,0.6424989700317418,2.4049987792968786,3,0.12787084965215456,1.1025666105872687,15.895000457763672,1.666659602424448,15.774999618530273,1.1136299105933432,15.529999732971193,0.12787084965215456
4730,2013-06-28,16.254999160766598,16.319999694824222,16.100000381469727,16.100000381469727,1056556.0,0.009000530411021002,-1.8387231738531666,0.7560883703403797,42.58062743084118,39.27076649228359,-0.013291481839839747,0.1387172209709746,0.5258705457496156,0.11487387859424203,10.538491484878577,0.21999931335449574,-0.23967847485900506,-0.08075079917908212,-0.8107779611375747,0.6492763627794087,-0.44576438015832665,0.2842627818001642,0.37581953746952834,92.35287319825477,38.97168258988255,0.3650135809792457,6,-0.12499856948852184,0.047501087188724256,0.8025012016296422,0.5125007629394567,2.570001602172855,4,0.11288840889332619,1.031740553370681,16.110000610351562,1.1025666105872687,15.895000457763672,1.666659602424448,15.774999618530273,0.11288840889332619
4731,2013-07-01,16.524999618530273,16.540000915527347,16.194999694824222,16.360000610351562,703027.0,0.01661030278090414,2.538444985670421,1.064518113801954,47.440926700072765,39.14766858288842,-0.3419868586524544,-0.15373567038258074,0.2542144169610765,-0.13450712786112007,11.109029759354435,0.345001220703125,-0.25301573030867885,0.19849963188171316,-0.516086027619366,0.913085291382794,-0.15879319786882817,0.5557924616322527,-1.0549993515014666,98.4041182474313,48.05169602536414,0.3572928297505403,7,-0.39999914169311523,-0.22249937057495117,0.5675005912780762,0.36750030517578125,2.2399997711181676,0,0.0895612451680019,-1.8387231738531666,16.254999160766598,1.031740553370681,16.110000610351562,1.1025666105872687,15.895000457763672,0.0895612451680019
4732,2013-07-02,16.420000076293945,16.59000015258789,16.315000534057614,16.59000015258789,732359.0,-0.00635398152255251,2.2352881778097333,-1.0303096859213705,46.34614679235595,39.72580696403235,-0.3165190792626049,-0.07793465279899081,0.349050503423058,-0.00984821655899637,11.716097297916173,0.274999618530277,-0.25333289264970915,0.10950007438659526,-0.579991784640157,0.7989919334133475,-0.23524585512678087,0.4542460038999714,-0.9285997962951669,79.51806121440669,29.66236907007996,0.3447459295133761,7,-0.3899998664855957,-0.11749982833862305,0.6725001335144043,0.5549993515014648,2.289999008178711,1,0.10200969727635933,2.538444985670421,16.524999618530273,-1.8387231738531666,16.254999160766598,1.031740553370681,16.110000610351562,0.10200969727635933
4733,2013-07-03,16.450000762939453,16.514999389648438,16.329999923706055,16.350000381469727,746780.0,0.0018270820040262592,-1.6428250296317488,-0.5882372740634362,47.22756295705223,41.369702873446855,-0.42403230725853547,-0.09135422053470776,0.3011271669264346,-0.020534018722521807,10.901832589738472,0.1849994659423828,-0.27225699821158855,0.12600073814392232,-0.5633056472559019,0.8153071235437466,-0.2186524545559898,0.47065393084383444,-0.9146564880371102,81.20813273100367,31.569871786508457,0.3446531926999122,7,-0.4200005531311035,-0.20000028610229492,0.6462492942810059,0.592498779296875,2.344999313354492,2,0.10303949034719317,2.2352881778097333,16.420000076293945,2.538444985670421,16.524999618530273,-1.8387231738531666,16.254999160766598,0.10303949034719317
4734,2013-07-04,16.645000457763672,16.719999313354492,16.459999084472653,16.485000610351562,582292.0,0.01185408424196166,-1.4761584712357132,1.5999923706345724,52.5735520986436,43.679192458413084,-0.5963011876665263,-0.2628117014933977,0.08429837389122241,-0.19440981663218437,10.081473168285546,0.26999855041503906,-0.30968112669463466,0.2975003719329834,-0.40238317136824975,0.9973839152342183,-0.052441399717633175,0.6474421435836,-1.0674699477539065,87.90338954894203,35.47551859572571,0.34994177165061724,7,-0.5500006675720215,-0.39499998092651367,0.4374995231628418,0.44249916076660156,2.1849994659423793,3,0.11144484777536356,-1.6428250296317488,16.450000762939453,2.2352881778097333,16.420000076293945,2.538444985670421,16.524999618530273,0.11144484777536356
4735,2013-07-05,16.649999618530273,16.770000457763672,16.604999542236328,16.665000915527347,616867.0,0.0003003400798509137,-2.142831192893862,-0.0937581956464948,49.60936597781068,46.23123642413765,-0.537943919546354,-0.2573792676251685,0.050630528065724434,-0.1787600643179097,9.49277015378301,0.16500091552734375,-0.33084297090382364,0.2874995708465562,-0.4253487360502426,1.000347877743355,-0.06892458260184497,0.6439237242949574,-1.0039209803198244,79.1303165199391,27.113349813765076,0.3564241534483998,7,-0.4649991989135742,-0.4174990653991699,0.43250036239624023,0.5500001907348633,2.1149997711181676,4,0.11201200083167295,-1.4761584712357132,16.645000457763672,-1.6428250296317488,16.450000762939453,2.2352881778097333,16.420000076293945,0.11201200083167295
4736,2013-07-08,16.844999313354492,16.989999771118164,16.745000839233402,16.864999771118164,718253.0,0.011711693651163646,-1.227289278840358,1.3332485696118903,52.39850931152434,47.48674780284473,-0.5887029277374367,-0.456487505745919,-0.14766813282411206,-0.35216648835938713,10.119067033525313,0.3400001525878906,-0.2759353132760225,0.47024931907653666,-0.2677598486114725,1.208258486764544,0.10124473523253386,0.8392539029205395,-1.1090069295797846,78.51842642147095,27.92787362971889,0.3690045838440041,7,-0.4699993133544922,-0.6149992942810059,0.23750066757202148,0.35500049591064453,1.855001449584961,0,0.11754238826327779,-2.142831192893862,16.649999618530273,-1.4761584712357132,16.645000457763672,-1.6428250296317488,16.450000762939453,0.11754238826327779
4737,2013-07-09,17.049999237060547,17.084999084472653,16.889999389648438,16.915000915527347,1046208.0,0.012169779285388982,-1.108089160154198,-6.749761586877564,56.81817423971116,48.89517855388931,-0.6636101502384051,-0.6644442409363194,-0.3526858248254321,-0.5327248117558874,10.862523066200264,0.2399997711181605,-0.19146824733655166,0.6554993152618422,-0.13346978847906854,1.4444684190027512,0.26101476339138685,1.0499838671322976,-1.1886061145514937,95.36425346796833,45.698599696848355,0.3944845518704547,7,-0.584999561309818,-0.772499561309818,-0.028749465942382812,0.15000057220458984,1.6700000762939418,1,0.10058652371432975,-1.227289278840358,16.844999313354492,-2.142831192893862,16.649999618530273,-1.4761584712357132,16.645000457763672,0.10058652371432975
4738,2013-07-10,17.270000457763672,17.270000457763672,17.055000305175778,17.09000015258789,920146.0,0.012903297979329098,1.3888865341415222,1.3333521715787742,73.21428301112775,52.02323872434885,-0.7465655105079989,-0.8774521286162589,-0.5693427495430541,-0.728513380707497,11.64792547650836,0.220001220703125,-0.04076423966512621,0.8425005435943618,-0.034698806418965944,1.7196998936076913,0.4039008685876979,1.2811002186010256,-1.2617746198189863,100.0,42.31949497789862,0.4385996750066646,7,-0.5850000381469727,-0.9000000953674316,-0.2675004005432129,-0.07000064849853516,1.2749996185302734,2,0.0833815048372879,-1.108089160154198,17.049999237060547,-1.227289278840358,16.844999313354492,-2.142831192893862,16.649999618530273,0.0833815048372879
4739,2013-07-11,17.444999694824222,17.6200008392334,17.319999694824222,17.6200008392334,850925.0,0.010133134477241956,2.4285620865167274,-0.972226931717015,81.45160794133986,56.342236558848704,-0.7959869161563624,-1.0387643926297763,-0.7379281337753056,-0.8750027908103029,12.806744300317252,0.35000038146972656,0.0582451191581157,0.9749997615814259,-0.011877135331079813,1.9618766584939316,0.48156131312517303,1.4684382100376787,-1.2601254101048802,82.75852997164385,17.0472799755305,0.49343844845625257,7,-0.5374994277954137,-0.8999991416931188,-0.7237496376037633,-0.4099998474121129,1.1049995422363246,3,0.07738609372806438,1.3888865341415222,17.270000457763672,-1.108089160154198,17.049999237060547,-1.227289278840358,16.844999313354492,0.07738609372806438
4740,2013-07-12,17.219999313354492,17.530000686645508,17.110000610351562,17.469999313354492,812694.0,-0.012897700510507093,1.2702538301338226,1.4285620865167972,85.9574466358216,60.62184988504302,-0.4690294052147266,-0.7983851162704454,-0.5120587641852552,-0.6236292067682498,13.937196827249906,0.4200000762939453,0.14538405121567521,0.7142493724822998,-0.3282033435185987,1.7567020884831983,0.19302301448184878,1.235475730482749,-0.8055047799129014,54.285539899553385,-18.37118269521153,0.5212263580004496,7,-0.2524986267089844,-0.6749987602233887,-0.4987492561340332,-0.1849994659423828,1.3400001525878942,4,0.0934959741318322,2.4285620865167274,17.444999694824222,1.3888865341415222,17.270000457763672,-1.108089160154198,17.049999237060547,0.0934959741318322
4741,2013-07-15,17.485000610351562,17.555000305175778,17.290000915527347,17.299999237060547,741774.0,0.015389158395120006,-1.5853849159828262,-0.7400054931640625,86.0759575168421,65.03627329887482,-0.652110177339555,-1.053195894916744,-0.7727714315957179,-0.8675539771535696,15.152871763149772,0.3350009918212855,0.22975372720592446,0.9385006427764893,-0.191064143686134,2.0680654292391143,0.3737182495451776,1.5032830360078009,-0.8776250679832813,81.50685468383799,2.4970167701059722,0.5647823932313124,7,-0.5100002288818359,-0.940000057220459,-0.7637505531311035,-0.4500007629394531,0.8549995422363281,0,0.0732055324344163,1.2702538301338226,17.219999313354492,2.4285620865167274,17.444999694824222,1.3888865341415222,17.270000457763672,0.0732055324344163
4742,2013-07-16,17.46500015258789,17.600000381469727,17.315000534057614,17.600000381469727,775953.0,-0.0011438637154996822,3.22221280323265,-0.7297255500340227,84.58148410179011,69.18670898162345,-0.5233204969311522,-1.026769378051167,-0.7476592307802896,-0.8187949196692941,16.390692458639755,0.2849998474121129,0.31829207931255254,0.881000185012816,-0.3196776200444802,2.081677990070114,0.2806612824841679,1.481339087541464,-0.69560456272119,72.56627608254608,-10.896588079131021,0.600338902528649,7,-0.4250001907348633,-0.9199995994567871,-0.7699999809265137,-0.43000030517578125,0.8699989318847656,1,0.0707128886093118,-1.5853849159828262,17.485000610351562,1.2702538301338226,17.219999313354492,2.4285620865167274,17.444999694824222,0.0707128886093118
4743,2013-07-17,17.549999237060547,17.645000457763672,17.379999160766598,17.600000381469727,1105907.0,0.00486682414715367,2.7856977425376184,0.3703782195283912,83.64483732272336,72.63907400652121,-0.48709936272638643,-1.0979665428005063,-0.8211341958489697,-0.8761652319267696,17.833498562039747,0.26500129699707387,0.3830708491891386,0.9214993000030525,-0.3546381963943297,2.1976367964004346,0.2834305518043614,1.5595680482017436,-0.6445068072951763,82.2427574208361,-2.4715851632723087,0.6380687481986913,7,-0.4249992370605469,-0.9924988746643066,-0.8549990653991699,-0.5149993896484375,1.1350002288818395,2,0.06666667391205561,3.22221280323265,17.46500015258789,-1.5853849159828262,17.485000610351562,1.2702538301338226,17.219999313354492,0.06666667391205561
4744,2013-07-18,17.790000915527344,17.834999084472656,17.5,17.579999923706055,701316.0,0.013675309908845135,1.2333471087516292,-4.1999237078008775,84.34004531548014,76.49803837737338,-0.6119559854916616,-1.2699783499204642,-1.044973440602135,-1.085265341638216,18.308768421706993,0.33499908447265625,0.47320941705365627,1.0770009517669692,-0.273435271992863,2.4274371755267996,0.4017828398870549,1.7522190636468835,-0.7513970407222779,93.79334294463679,9.630265306189443,0.6752181118799155,7,-0.5000009536743164,-1.1375012397766113,-1.1037507057189941,-0.7550010681152344,0.9549999237060547,3,0.04243952343519153,2.7856977425376184,17.549999237060547,3.22221280323265,17.46500015258789,-1.5853849159828262,17.485000610351562,0.04243952343519153
4745,2013-07-19,17.954999923706055,17.969999313354492,17.709999084472656,17.75,824005.0,0.009274817295523485,1.2127801180127753,0.9761855024023397,83.56806544799377,79.96132239253663,-0.6396382621579697,-1.3406843637064014,-1.1926878001247339,-1.217450900481829,18.410253077937845,0.26000022888183594,0.5722086601509275,1.1384999752044678,-0.2611395179523228,2.53813946836126,0.4386802286260725,1.838319721782863,-0.7571170069674693,97.79420220748074,14.79501892941282,0.699819746578396,7,-0.5250005722045898,-1.2350001335144043,-1.2912497520446777,-0.9200000762939453,0.6550006866455043,4,0.03313836345768584,1.2333471087516292,17.790000915527344,2.7856977425376184,17.549999237060547,3.22221280323265,17.46500015258789,0.03313836345768584
4746,2013-07-22,17.75,17.969999313354492,17.674999237060547,17.950000762939453,850518.0,-0.011417428269403285,1.4583558508440093,-0.9756138408433276,79.82060670753341,82.51714822229467,-0.32716903710116085,-1.0127649920398696,-0.9814555513294252,-0.9812149862884674,17.634576597703248,0.2950000762939453,0.6432789339489702,0.8225000381469734,-0.4973983118966032,2.14239838819055,0.1625508631251833,1.4824492131687634,-0.39769380393823184,66.4122559753997,-16.32388704426141,0.6599491750217887,7,-0.23750019073486328,-1.0300002098083496,-1.086249828338623,-0.7150001525878906,0.6000003814697266,0,0.04563377272914848,1.2127801180127753,17.954999923706055,1.2333471087516292,17.790000915527344,2.7856977425376184,17.549999237060547,0.04563377272914848
4747,2013-07-23,17.764999389648438,17.90999984741211,17.709999084472656,17.81999969482422,677648.0,0.0008450360365317433,-1.4242382207425903,0.27500047683533924,79.68393986728634,83.23599898409007,-0.25711845102644304,-0.9181062829829294,-0.9942719513550173,-0.9663304468908223,16.81698159662753,0.20000076293945312,0.7328933720567363,0.737999439239502,-0.5143893228654761,1.99038820134448,0.11180505818701292,1.364193820291991,-0.28915457012812595,65.25425920537957,-16.94502392949731,0.6261943810524887,7,-0.22499942779541016,-1.044999599456787,-1.109999179840088,-0.7799997329711914,0.2700004577636719,1,0.03236705784940819,1.4583558508440093,17.75,1.2127801180127753,17.954999923706055,1.2333471087516292,17.790000915527344,0.03236705784940819
4748,2013-07-24,18.09000015258789,18.1200008392334,17.81999969482422,17.889999389648438,1060401.0,0.01829444267410607,1.3076821502978373,-3.6363573311138855,80.81021199619985,83.1647327679634,-0.5068731007201457,-1.1280682707154526,-1.3123010806141089,-1.2609305729593103,16.563270272665864,0.35500144958496094,0.8155415589289703,0.9532502174377449,-0.26571518078809575,2.1722156156635855,0.34376751832482455,1.5627329165506652,-0.5153244343007444,95.16118612313457,13.118185539850984,0.6094826991129201,7,-0.47499942779541016,-1.294999599456787,-1.4337501525878906,-1.1050004959106445,0.045000076293948865,2,0.013543334981659383,-1.4242382207425903,17.764999389648438,1.4583558508440093,17.75,1.2127801180127753,17.954999923706055,0.013543334981659383
4749,2013-07-25,18.170000076293945,18.174999237060547,17.950000762939453,18.045000076293945,747401.0,0.00442232852577451,2.3333521715787393,0.6249976158233039,81.40494239338946,82.65889896324872,-0.5288285592527195,-1.102342915526954,-1.3834500273341277,-1.309117345531135,17.018371310825252,0.22499847412109375,0.8767766523345273,0.9302501678466797,-0.27142636609344706,2.1319267017868064,0.3294119008766181,1.5310884348167413,-0.48625933381755004,99.00016784667969,15.903468897910244,0.6008382669700627,7,-0.4375,-1.3475003242492676,-1.5137500762939453,-1.1850004196166992,-0.2999992370605469,3,0.02834338951491544,1.3076821502978373,18.09000015258789,-1.4242382207425903,17.764999389648438,1.4583558508440093,17.75,0.02834338951491544
4750,2013-07-26,18.09000015258789,18.334999084472656,18.0049991607666,18.274999618530273,878484.0,-0.004402857642825664,1.1639452932016734,-1.4799957275390625,77.00649987380886,81.65118144735614,-0.3491586082223641,-0.9252591328361532,-1.2909941795350903,-1.2000810718809518,18.10219393135009,0.3299999237060547,0.8767494033269578,0.758500194549562,-0.40624110030026017,1.923241489399384,0.17612954712465267,1.3408708419744713,-0.30800771119466575,62.87894113227177,-19.937780902057263,0.5823706474249105,7,-0.2650003433227539,-1.1875004768371582,-1.455000400543213,-1.1250009536743164,0.254999160766598,4,0.03620788729246116,2.3333521715787393,18.170000076293945,1.3076821502978373,18.09000015258789,-1.4242382207425903,17.764999389648438,0.03620788729246116
4751,2013-07-29,18.0049991607666,18.28499984741211,17.954999923706055,18.21999931335449,838974.0,-0.004698783366739123,-1.095246745382985,1.1621663419009427,71.85351235322815,80.23696236418259,-0.20410232644928428,-0.7628046236391661,-1.1982979085377252,-1.0887979653359636,19.818465564593843,0.3299999237060547,0.8396263251610847,0.5994992256164551,-0.5372175881533181,1.7362160393862283,0.031140818731568487,1.1678576325013417,-0.11240539075749112,47.20001220703125,-32.623806644527505,0.5683584068848857,7,-0.14750003814697266,-1.1024994850158691,-1.474998950958252,-1.1449995040893555,0.3650016784667969,0,0.03360185936044213,1.1639452932016734,18.09000015258789,2.3333521715787393,18.170000076293945,1.3076821502978373,18.09000015258789,0.03360185936044213
4752,2013-07-30,18.09499931335449,18.23500061035156,17.8700008392334,18.21500015258789,755514.0,0.004998620204548443,3.562447101458072,0.5581430421745791,70.07294324460524,78.72897413328059,-0.2182952108580274,-0.7598414016076056,-1.2835892150144055,-1.15116698771498,21.63519978440668,0.3649997711181605,0.8156710033251251,0.6057494163513155,-0.4704537138966103,1.6819525465992413,0.06764785122735262,1.1438509814752784,0.23999977111816762,53.3980474652596,-22.88742554109006,0.5381015651239636,7,-0.1774997711181605,-1.1274995803832972,-1.7724990844726527,-1.4424996376037562,0.3500003814697301,1,0.014092350250991315,-1.095246745382985,18.0049991607666,1.1639452932016734,18.09000015258789,2.3333521715787393,18.170000076293945,0.014092350250991315
4753,2013-07-31,18.145000457763672,18.23500061035156,17.665000915527344,18.0,1352917.0,0.0027632576019100963,2.5076821953825212,-1.2083286974489034,68.13469607996208,76.92837977377857,-0.19558768483197753,-0.7128971017746082,-1.3373912120337224,-1.177276868472834,23.244238721681658,0.5699996948242152,0.7742675092542974,0.5710005760192871,-0.42455073174950897,1.5665518837880832,0.0732249221348873,1.068776229903687,0.18069866180420036,71.64191851328884,-3.6667595825524444,0.49777565388439826,7,-0.14500045776367188,-1.0975008010864258,-1.8425002098083496,-1.4925007820129395,0.47500038146972656,2,-0.006062309593632298,3.562447101458072,18.09499931335449,-1.095246745382985,18.0049991607666,1.1639452932016734,18.09000015258789,-0.006062309593632298
4754,2013-08-01,18.5,18.59000015258789,18.15999984741211,18.55500030517578,1095625.0,0.019564592630497035,5.8800048828125,-0.37931125200599825,81.0679283541737,76.65058676335413,-0.4909065746847219,-0.9716143820159644,-1.6789273037990498,-1.5083935370847321,25.109475607790333,0.44499969482421875,0.754052905231724,0.8332501411438002,-0.14334076653544514,1.8098410488230456,0.34495468730417755,1.321545594983423,-0.8349990844726562,90.27024574918654,11.794087478676119,0.4882954538396228,8,-0.3724994659423828,-1.2824997901916504,-2.1974997520446777,-1.8499999046325684,0.16500091552734375,3,-0.01972971735773843,2.5076821953825212,18.145000457763672,3.562447101458072,18.09499931335449,-1.095246745382985,18.0049991607666,-0.01972971735773843
4755,2013-08-02,18.51499938964844,18.729999542236328,18.36000061035156,18.700000762939453,735139.0,0.0008107778188346515,2.0204126119112784,3.36364266888605,78.45298336498199,76.49862861418174,-0.46725293155570213,-0.885108713587563,-1.6740473633886346,-1.5011762623299134,27.031832675304678,0.3699989318847692,0.7394553138719573,0.7549995422363303,-0.16747442687760739,1.677473511350268,0.29376255767936144,1.216236526793299,-0.8499984741210973,79.81216621355918,1.6483452284287807,0.4612369845569682,8,-0.3174991607666051,-1.0999994277954137,-2.231248855590824,-1.9474987983703649,-0.01000022888183949,4,-0.034836541813533906,5.8800048828125,18.5,2.5076821953825212,18.145000457763672,3.562447101458072,18.09499931335449,-0.034836541813533906
4756,2013-08-05,18.825000762939453,18.82999992370605,18.489999771118164,18.530000686645508,847181.0,0.01674325592818171,1.2295209090284014,-1.594583170093026,82.38093162071777,76.79829436456302,-0.6802665010375328,-1.0953255683444318,-1.9627363260851425,-1.7965928980580372,28.53687331389384,0.3400001525878871,0.7115126539036218,0.9660008430480964,0.03207508827663119,1.8999265978195616,0.4990379656623638,1.432963720433829,-1.1173999023437489,99.57088712252096,19.843959421498937,0.4669628773857327,8,-0.5775003433227539,-1.3125009536743164,-2.608750343322754,-2.257500171661377,-0.19000053405761363,0,-0.02549808393792674,2.0204126119112784,18.51499938964844,5.8800048828125,18.5,2.5076821953825212,18.145000457763672,-0.02549808393792674
4757,2013-08-06,18.76499938964844,18.93000030517578,18.655000686645508,18.854999542236328,718773.0,-0.0031873238172258622,1.2916474608598902,-0.30508518410757535,79.2770475227504,76.62794275640196,-0.5179675291132178,-0.948903721989165,-1.8845817654795454,-1.7214092494173237,29.9491431785672,0.27499961853027344,0.6781310102683591,0.8202494621276877,-0.11584813810100414,1.7563470623563795,0.35220066201334177,1.2882982622420336,-0.9900545852661153,86.95644307202421,7.235961106147343,0.46804880011434546,8,-0.46749877929687855,-1.1424989700317418,-2.551249027252201,-2.197498798370365,-0.23999977111816762,1,-0.021049750240489717,1.2295209090284014,18.825000762939453,2.0204126119112784,18.51499938964844,5.8800048828125,18.5,-0.021049750240489717
4758,2013-08-07,18.709999084472656,18.86000061035156,18.545000076293945,18.86000061035156,761600.0,-0.002931004900864842,3.199964396521183,1.6666807951511304,74.33853463396125,75.84278633868772,-0.4087567292084344,-0.8226696314363267,-1.8047619439875149,-1.6517915626073325,30.829396897937066,0.31500053405761363,0.6674954305669871,0.6932492256164551,-0.24583919346067518,1.6323376446935853,0.22370501607788995,1.1627934351550202,-0.842649840026855,71.42842988144722,-6.242928712722545,0.4695442095385656,8,-0.41249847412109375,-1.0799989700317383,-2.5437488555908203,-2.14249849319458,-0.2249984741210973,2,-0.0141635169757095,1.2916474608598902,18.76499938964844,1.2295209090284014,18.825000762939453,2.0204126119112784,18.51499938964844,-0.0141635169757095
4759,2013-08-08,18.795000076293945,18.854999542236328,18.65999984741211,18.799999237060547,529173.0,0.0045430783527846685,2.3913057900585475,0.0333273994201727,73.20435759417639,75.42032608539522,-0.44228955682728355,-0.8446520360763294,-1.8698915232069027,-1.7248855842416404,31.023445447238508,0.19499969482421875,0.6628613282248708,0.7107501983642592,-0.24914164081514656,1.670642037543665,0.23080427877455634,1.1906961179539621,-0.8426387469897456,76.31573663851388,1.1406337424710529,0.4799459195897035,8,-0.4974994659423828,-1.1000003814697266,-2.6549997329711914,-2.227499485015869,-0.22999954223633168,3,-0.009310946334140868,3.199964396521183,18.709999084472656,1.2916474608598902,18.76499938964844,1.2295209090284014,18.825000762939453,-0.009310946334140868
4760,2013-08-09,18.82999992370605,18.940000534057614,18.770000457763672,18.90999984741211,740010.0,0.0018621892668280182,1.4285500197545717,16.00267073636088,82.92672431338568,76.65068296985716,-0.4037390223177475,-0.7935352186800522,-1.8813021334332412,-1.7482129049173487,32.0049962243018,0.17000007629394176,0.629704835313845,0.6652500152587848,-0.25883959340880835,1.589339623926378,0.20320521092498822,1.1272948195925814,-0.7994274763321236,75.55546136565911,-0.6980063855601202,0.46204480433379647,8,-0.5274991989135707,-1.0574998855590785,-2.657499790191647,-2.262499332427975,0.11499977111816762,4,-0.0087625602149356,2.3913057900585475,18.795000076293945,3.199964396521183,18.709999084472656,1.2916474608598902,18.76499938964844,-0.0087625602149356
4761,2013-08-12,18.76499938964844,18.895000457763672,18.665000915527344,18.850000381469727,997053.0,-0.0034519667722238134,1.6285490076402438,1.0625134110577727,79.5856892951868,77.70765475325511,-0.24540183994701437,-0.6616465493362611,-1.7875008660581422,-1.6749927591875107,32.81988343055715,0.22999954223632812,0.5854351166305278,0.5362495422363303,-0.36667472581202176,1.4391738102846823,0.08478740821215425,0.9877116762605063,-0.6434841336061439,55.69596415154611,-21.042146000412657,0.4514621340241765,8,-0.4624986648559606,-0.9224987030029332,-2.5562489032745397,-2.197498798370365,0.17500114440917258,0,-0.013855594848847463,1.4285500197545717,18.82999992370605,2.3913057900585475,18.795000076293945,3.199964396521183,18.709999084472656,-0.013855594848847463
4762,2013-08-13,18.700000762939453,18.86000061035156,18.625,18.795000076293945,687375.0,-0.003463822479250589,1.0888907726868482,1.1176259396387767,71.32863122120656,78.06253643561561,-0.09561347671659703,-0.5263679842984743,-1.6948301467910554,-1.6022287126703958,33.51680851053411,0.23500061035155895,0.5640197331921399,0.40950088500976634,-0.44089167008441876,1.2598934401039514,-0.01569539253732799,0.8346971625568607,-0.4966369790956229,39.24063468763013,-33.71436444672988,0.42519627754709277,8,-0.15000057220458984,-0.7850008010864258,-2.39750075340271,-2.132500171661377,0.4200000762939453,1,-0.0034759642462921514,1.6285490076402438,18.76499938964844,1.4285500197545717,18.82999992370605,2.3913057900585475,18.795000076293945,-0.0034759642462921514
4763,2013-08-14,18.71999931335449,18.76499938964844,18.65999984741211,18.700000762939453,933912.0,0.0010694411550329352,-1.099982833927859,-0.210512578553178,70.07292461393673,76.84086935336705,-0.028464262564206422,-0.47876534481575916,-1.668300462543037,-1.6127498179868631,34.15018478311483,0.10499954223633168,0.5706320157836267,0.3709994316101053,-0.4240813880268419,1.1660802512470525,-0.026540978208370092,0.7685398414285807,-0.44297185448927934,30.158461044740086,-37.87021256315156,0.39754040981847394,8,-0.06999874114990234,-0.722498893737793,-2.3487496376037598,-2.2449994087219203,0.345001220703125,2,-0.010416650746621903,1.0888907726868482,18.700000762939453,1.6285490076402438,18.76499938964844,1.4285500197545717,18.82999992370605,-0.010416650746621903
4764,2013-08-15,18.545000076293945,18.690000534057614,18.354999542236328,18.649999618530273,798783.0,-0.009348250185869489,2.621605460131655,-5.250357653792063,65.5289857997119,75.40486962389261,0.17163921765009604,-0.2575057761495678,-1.4476859617982747,-1.4279970130783468,33.94633925103348,0.3649997711181605,0.5782722433735863,0.15825023651122905,-0.595709725671302,0.9122101986937601,-0.2187297445800347,0.5352302176024928,-0.201675309909497,32.47866870551585,-34.705968463032114,0.37697998109126474,8,0.10249996185302734,-0.5199995040893555,-2.0174996852874756,-2.070000171661377,0.5949993133544957,3,-0.0032353446047748147,-1.099982833927859,18.71999931335449,1.0888907726868482,18.700000762939453,1.6285490076402438,18.76499938964844,-0.0032353446047748147
4765,2013-08-16,18.549999237060547,18.559999465942386,18.30500030517578,18.540000915527344,1441969.0,0.00026956919633502885,16.00063580874494,-0.09522252497729337,69.67508975554287,73.99310941665095,0.19235508471024332,-0.22729718223188655,-1.4117129533592951,-1.4236733637427008,33.38825731917033,0.2549991607666051,0.593772173038591,0.13349943161010813,-0.595263815377912,0.8622626785981282,-0.23088219188390013,0.4978810551041164,0.39000129699706676,41.525231952930525,-27.022936512848347,0.3643816234940092,8,0.07250118255615234,-0.524998664855957,-1.8237488269805908,-2.0049986839294434,0.5400009155273438,4,0.0008086952891672716,2.621605460131655,18.545000076293945,-1.099982833927859,18.71999931335449,1.0888907726868482,18.700000762939453,0.0008086952891672716
4766,2013-08-19,18.559999465942386,18.674999237060547,18.459999084472656,18.549999237060547,789554.0,0.0005390959187674405,-1.2631531395874116,1.0001907668832244,67.81609363398829,72.71967009567739,0.1573592980571803,-0.18287918009380277,-1.3878395324047652,-1.419567496921868,33.061766966979576,0.21500015258789062,0.5485847506896491,0.10299968719482777,-0.5565488966134708,0.7625482710031264,-0.22677460470931976,0.4327739790989753,0.3673010635375924,45.945769468692944,-23.505941596649635,0.32977429190414925,8,0.06250095367431285,-0.4449987411499059,-1.8037488460540807,-2.014998912811283,0.7100009918212855,0,0.020743547411642416,16.00063580874494,18.549999237060547,2.621605460131655,18.545000076293945,-1.099982833927859,18.71999931335449,0.020743547411642416
4767,2013-08-20,18.34000015258789,18.53499984741211,18.209999084472656,18.524999618530273,693031.0,-0.011853411620953658,2.170740330669247,-18.499523173748912,56.61016598476192,70.74985135687746,0.3472495816681658,0.08685982006981163,-1.1375976746747583,-1.1909093027339885,32.38892723344892,0.3500003814697301,0.5115408014472358,-0.14574966430664205,-0.7233242060541976,0.43182487744091347,-0.4345369351804216,0.1430376065671375,0.5748543724060049,23.42360299676939,-43.86113239673311,0.2887872708737781,8,0.2349996566772461,-0.212499618530277,-1.5799996852874756,-1.794999599456787,0.850000381469723,1,0.03271539675451196,-1.2631531395874116,18.559999465942386,16.00063580874494,18.549999237060547,2.621605460131655,18.545000076293945,0.03271539675451196
4768,2013-08-21,18.334999084472656,18.45499992370605,18.270000457763672,18.399999618530273,540523.0,-0.0002726863726076889,1.1142657845691508,0.35135525244089777,42.66662597656246,67.35677006603146,0.32795035105249326,0.11716374268478091,-1.1003379303719285,-1.1798251222416383,31.23547233226317,0.18499946594237926,0.42767121344671466,-0.1630006790161147,-0.7150629240290449,0.3890615659968155,-0.43903180152257804,0.11303044349034863,0.551661222900389,26.04158802188695,-36.75202936475032,0.27603112250646467,8,0.24000072479248047,-0.17499923706055043,-1.5424988269805908,-1.7899985313415527,0.8850002288818324,2,0.042814387453421476,2.170740330669247,18.34000015258789,-1.2631531395874116,18.559999465942386,16.00063580874494,18.549999237060547,0.042814387453421476
4769,2013-08-22,18.684999465942386,18.690000534057614,18.350000381469727,18.3700008392334,676707.0,0.019089195470215925,1.0923037196145644,-4.846092901787079,55.82191646602507,64.34512474965805,-0.043912400055550194,-0.20266676333622868,-1.4128638859911966,-1.5247589883602437,30.16633569256093,0.3550014495849574,0.3615061455966,0.16124973297119638,-0.3741879741731964,0.6966874401155891,-0.10646912060100178,0.42896858654339454,0.17459439251464204,98.95811395579085,36.73438335329762,0.2677188535721964,8,-0.1324996948242223,-0.46499919891357777,-1.8437492847442662,-2.127499103546146,0.4899997711181605,3,0.020337226597617164,1.1142657845691508,18.334999084472656,2.170740330669247,18.34000015258789,-1.2631531395874116,18.559999465942386,0.020337226597617164
4770,2013-08-23,18.7450008392334,18.809999465942386,18.559999465942386,18.729999542236328,396032.0,0.0032112055127633266,2.4483103353019184,0.04762337269149205,46.69422073837975,60.690517132235065,-0.13101666202756235,-0.2224881895051638,-1.4310195529324972,-1.5782556317827137,28.847362102686304,0.25,0.3165499106149525,0.18850107192993093,-0.31436573374085697,0.6913678776007188,-0.0629323309054648,0.43993447476532666,0.08860922826425366,89.16690243600002,30.359190975803187,0.25143340283539417,8,-0.21000099182128906,-0.44250011444091797,-1.7737510204315186,-2.092501163482666,0.3099994659423828,4,0.021072207667673704,1.0923037196145644,18.684999465942386,1.1142657845691508,18.334999084472656,2.170740330669247,18.34000015258789,0.021072207667673704
4771,2013-08-26,18.61000061035156,18.834999084472656,18.48500061035156,18.834999084472656,282019.0,-0.007201932399986011,2.1111186463667195,-14.998601398601636,43.968918377343094,57.650549038472455,-0.022702613940015937,-0.04199174406820916,-1.260198850835625,-1.4333980459510123,27.582875901748217,0.3499984741210973,0.2643554130340462,0.023250770568843393,-0.40755372744377283,0.4540552685814596,-0.19215147843746294,0.23865301957514973,-0.4000015258789027,64.00024414062443,8.3915739933271,0.2154022490063073,8,-0.0875015258789027,-0.3074998855590785,-1.5350010395050013,-1.8900008201599086,0.6449985504150426,0,0.025792559188275277,2.4483103353019184,18.7450008392334,1.0923037196145644,18.684999465942386,1.1142657845691508,18.334999084472656,0.025792559188275277
4772,2013-08-27,18.350000381469727,18.700000762939453,18.31999969482422,18.584999084472656,701687.0,-0.013970995182945423,-1.5762777616138104,1.044445763114154,37.919504754931204,54.077946831916286,0.20386784024784532,0.2509588391824451,-0.9681115424624984,-1.1688642093139592,26.42184521341031,0.3800010681152344,0.18417975002595455,-0.2494995117187493,-0.6313357668401878,0.1323367434026892,-0.4404176392794703,-0.05858138415802827,-0.12750129699707102,14.159312947721642,-37.81869689382738,0.1909181275607199,8,0.1724987030029297,-0.047499656677246094,-1.233750581741333,-1.6300005912780762,0.9149990081787145,1,0.05013624289746521,2.1111186463667195,18.61000061035156,2.4483103353019184,18.7450008392334,1.0923037196145644,18.684999465942386,0.05013624289746521
4773,2013-08-28,18.03499984741211,18.290000915527344,17.959999084472656,18.280000686645508,689566.0,-0.01716624128115618,1.4905676673600265,1.0425625167401202,27.906961270826883,49.897721884262396,0.459839849524208,0.5874128241177949,-0.6222496010721557,-0.8523133024944407,26.114701136813878,0.3900012969970703,0.10061262849336572,-0.5590000152587891,-0.9704238472734481,-0.14757618324413002,-0.7647119312661204,-0.35328809925145777,0.7999992370605469,8.571515764508929,-38.662029909307975,0.20571191600732971,8,0.3624992370605469,0.2675008773803711,-0.9049999713897705,-1.315000057220459,1.0650005340576172,2,0.06404217889756403,-1.5762777616138104,18.350000381469727,2.1111186463667195,18.61000061035156,2.4483103353019184,18.7450008392334,0.06404217889756403
4774,2013-08-29,18.13500022888184,18.165000915527344,18.03499984741211,18.084999084472656,461468.0,0.0055447952490046415,1.3636016853640351,-0.20408560462745998,30.53221976932319,45.54851410801576,0.330299356652926,0.4834523731793823,-0.6715370480759155,-0.9520821149639005,24.994839073551876,0.13000106811523438,0.043270205408347806,-0.44074964523315074,-0.8994007345790465,0.01790144411274497,-0.6700751899060968,-0.21142410056020466,0.6824988555908185,20.000130789620943,-22.673889444004157,0.2293255446729472,8,0.26249885559081676,0.16750049591064098,-0.9299995899200475,-1.339999675750736,1.1599998474121058,3,0.05982900858995732,1.4905676673600265,18.03499984741211,-1.5762777616138104,18.350000381469727,2.1111186463667195,18.61000061035156,0.05982900858995732
4775,2013-08-30,17.8700008392334,18.15999984741211,17.81999969482422,18.155000686645508,774355.0,-0.014612593675427887,1.3051000879325505,-5.69986648865113,27.45594117867499,41.06405272409206,0.5461283876784861,0.7353544934936878,-0.35092729121580746,-0.6919823784575243,23.75297292399768,0.3400001525878906,-0.02334642652514418,-0.6734991073608398,-1.23033298142931,-0.11666523329236966,-0.9519160443950732,-0.39508217032660653,0.9303482452392586,4.926224086351269,-34.60932894896808,0.278416937034235,8,0.45749855041503906,0.43249988555908203,-0.5925009250640869,-1.0475010871887207,1.2699985504150426,4,0.07302732717068694,1.3636016853640351,18.13500022888184,1.4905676673600265,18.03499984741211,-1.5762777616138104,18.350000381469727,0.07302732717068694
4776,2013-09-02,18.34499931335449,18.3700008392334,17.969999313354492,17.969999313354492,708122.0,0.026580775143459245,-1.1333414713541667,-1.3157901781531376,42.588691765106816,39.50611114413038,0.04182303358026829,0.23457867824436462,-0.752204831073616,-1.1698866779231736,22.002390468261545,0.5,-0.0637230466823091,-0.17450056076050302,-0.7215392003919092,0.3725380788709032,-0.4480198805762079,0.09901875905520185,0.4161357955322309,59.65897514814406,19.256380154362184,0.27351931981570343,9,-0.017499923706051135,-0.042498588562008166,-0.9812495708465541,-1.4424996376037562,0.8299999237060582,0,0.038702699285708686,1.3051000879325505,17.8700008392334,1.3636016853640351,18.13500022888184,1.4905676673600265,18.03499984741211,0.038702699285708686
4777,2013-09-03,18.3700008392334,18.459999084472656,18.274999618530273,18.3799991607666,709175.0,0.0013628523747455379,1.176487747957993,-0.026662190755208585,42.70836975837098,39.51074934210911,0.02405419327965319,0.1881121709360407,-0.7095732237890431,-1.196400776326552,19.870372853916567,0.1849994659423828,-0.11223391433971841,-0.12974910736084055,-0.6679179919272507,0.40841977720556955,-0.3988335496440456,0.1393353349223645,0.3534888530908198,85.93776077056958,42.41186974208246,0.2690844422832056,9,-0.04250144958496094,-0.06750011444091797,-0.9900014400482178,-1.467501163482666,0.4799995422363281,1,0.04817628095275217,-1.1333414713541667,18.34499931335449,1.3051000879325505,17.8700008392334,1.3636016853640351,18.13500022888184,0.04817628095275217
4778,2013-09-04,18.44499969482422,18.475000381469727,18.26499938964844,18.38500022888184,456506.0,0.0040826811194609736,2.4999920527695507,-6.00095383441399,47.82607974537739,38.62232303981492,-0.03766056098539394,0.09722718418587206,-0.7185415818546588,-1.2663440897776397,18.079315582688217,0.2100009918212855,-0.157663531402914,-0.041500282287596946,-0.5708502234046584,0.4878496588294645,-0.3061752528461277,0.22317468827093379,0.2423503975999992,95.41974729841093,48.41050039491657,0.2646749705585314,9,-0.11750030517578125,-0.14249897003173828,-1.002500057220459,-1.5425000190734863,0.5400009155273402,2,0.044456476464693084,1.176487747957993,18.3700008392334,-1.1333414713541667,18.34499931335449,1.3051000879325505,17.8700008392334,0.044456476464693084
4779,2013-09-05,18.6200008392334,18.649999618530273,18.475000381469727,18.545000076293945,457957.0,0.009487728235543669,1.5926135239763768,1.2500238420702015,51.417034686673965,39.147080145180944,-0.24904065800519604,-0.09650451735836185,-0.8310484522872272,-1.4345022211566132,16.260053187624457,0.2049999237060547,-0.16685582353137463,0.14225082397461009,-0.3711737757489786,0.6556754236981988,-0.11446147588718247,0.39896312383640264,0.03265523728681785,96.38568890911138,46.67171677019736,0.2567122998617939,9,-0.29250144958496094,-0.24000072479248047,-1.0962510108947754,-1.717501163482666,0.5549983978271484,3,0.025778706799246764,2.4999920527695507,18.44499969482422,1.176487747957993,18.3700008392334,-1.1333414713541667,18.34499931335449,0.025778706799246764
4780,2013-09-06,18.665000915527344,18.684999465942386,18.415000915527344,18.655000686645508,702955.0,0.0024167601646465364,9.80051882653506,0.13333502873709374,52.09583482761159,40.050070861877444,-0.34261136050569974,-0.16284906475020478,-0.8164173050642489,-1.4720886420669075,14.092067044681942,0.2699985504150426,-0.15118289040083965,0.19550085067749023,-0.29904722822019636,0.6900489295751768,-0.05177318877135306,0.44277489012633353,-0.845001220703125,97.20300053885875,45.07034334221446,0.24727403944884352,9,-0.4050006866455078,-0.2850008010864258,-0.9925005435943604,-1.6350007057189941,0.5049991607666016,4,0.03375296704338804,1.5926135239763768,18.6200008392334,2.4999920527695507,18.44499969482422,1.176487747957993,18.3700008392334,0.03375296704338804
4781,2013-09-09,18.5049991607666,18.700000762939453,18.45499992370605,18.700000762939453,503100.0,-0.008572287538846979,1.5128084744271029,-19.49971390425329,53.37420537067619,41.76725981918244,-0.22246498128506076,-0.024585092273440523,-0.6061183479586276,-1.2972254447823737,12.300056420109055,0.245000839233402,-0.18701325438481575,0.048499107360839844,-0.4266307674103089,0.5236289821319886,-0.18906583002473454,0.2860640447464142,-0.6676994705200201,55.172186998500074,-0.5675187022628378,0.23756493738557466,9,-0.24499893188476562,-0.1249990463256836,-0.6987490653991699,-1.4049992561340332,0.9750003814697266,0,0.03431506391138539,9.80051882653506,18.665000915527344,1.5926135239763768,18.6200008392334,2.4999920527695507,18.44499969482422,0.03431506391138539
4782,2013-09-10,18.63500022888184,18.78499984741211,18.59000015258789,18.69499969482422,563353.0,0.007025186382653814,-1.6000025431379779,0.3076870408951567,55.836585838300266,44.870551437790596,-0.3439582430574539,-0.16833620569672547,-0.6798896036463304,-1.4150508587585087,10.689901007160293,0.2800006866455078,-0.2118092908443856,0.1817502021789572,-0.2872158169368788,0.6507162212947932,-0.052732807378959023,0.41623321173687344,-0.7631924957275444,71.15394490701732,11.176062503188646,0.23448300955791784,9,-0.3325004577636754,-0.2550001144409215,-0.7550001144409215,-1.4850001335144114,1.244998931884762,1,0.028977676498322724,1.5128084744271029,18.5049991607666,9.80051882653506,18.665000915527344,1.5926135239763768,18.6200008392334,0.028977676498322724
4783,2013-09-11,18.524999618530273,18.655000686645508,18.399999618530273,18.399999618530273,670490.0,-0.005902903622242994,-3.08001708984375,-2.083351877165778,46.56653519909227,46.65214204109827,-0.17560877230310012,-0.07767601640590982,-0.5147452204158718,-1.2973025671873906,8.871770318857692,0.2550010681152344,-0.22703062889850756,0.08149957656860352,-0.37196775100850843,0.5349669041457155,-0.14523408721995068,0.3082332403571577,-0.5984003585205109,32.46751316565189,-21.646890793641163,0.22673366378855558,9,-0.22249984741210938,-0.14499950408935547,-0.5649991035461426,-1.3249993324279785,1.3299999237060547,2,0.017543901194705613,-1.6000025431379779,18.63500022888184,1.5128084744271029,18.5049991607666,9.80051882653506,18.665000915527344,0.017543901194705613
4784,2013-09-12,18.48500061035156,18.584999084472656,18.434999465942386,18.524999618530273,520254.0,-0.0021591907693592205,-1.1428318415281027,-0.3199920654297159,44.37229741055081,48.53173717797336,-0.09022972789999173,-0.0446939741834278,-0.4252166709636036,-1.252583905723231,8.267573143018053,0.14999961853026988,-0.2116883312918425,0.044500541687007455,-0.4069287615188095,0.49592984489282443,-0.1812141099159028,0.2702151932899177,-0.5068973150976568,22.07816656840845,-26.46210821000696,0.2257146516029089,9,-0.10750102996825817,-0.10500049591064098,-0.5212502479553187,-1.285000324249264,1.6299991607666051,3,0.02704895772197058,-3.08001708984375,18.524999618530273,-1.6000025431379779,18.63500022888184,1.5128084744271029,18.5049991607666,0.02704895772197058
4785,2013-09-13,18.565000534057614,18.68000030517578,18.479999542236328,18.520000457763672,446495.0,0.004327829108171866,-2.199963379465035,-1.1250298030611816,49.00221691980942,49.24435108405143,-0.06847748291966838,-0.13018717891755927,-0.4538974179967745,-1.330544507564344,7.8316911767568,0.20000076293945312,-0.1429453663228557,0.12375040054320863,-0.32849406550173654,0.5759948665881538,-0.10237183247926396,0.3498726335656812,-0.5384834456742205,42.85735517782827,-3.5733649854842184,0.22612223302247275,9,-0.0400009155273402,-0.18500041961669567,-0.568750381469723,-1.3650002479553187,1.4799995422363317,4,0.03285745679801555,-1.1428318415281027,18.48500061035156,-3.08001708984375,18.524999618530273,-1.6000025431379779,18.63500022888184,0.03285745679801555
4786,2013-09-16,18.94499969482422,18.95499992370605,18.665000915527344,18.850000381469727,670571.0,0.020468577960420342,4.043471049707513,2.111092273132028,62.52629127398728,51.446342363564355,-0.39606678708338094,-0.50579666259231,-0.7833900731664727,-1.6945381022291919,7.33395406093312,0.3899993896484375,-0.07082082304571102,0.4844995498657241,-0.018908828633446007,0.9879079283648942,0.2327953606161408,0.7362037391153073,-0.8729736408991009,98.19815794900056,45.71549035545577,0.2517041892495844,9,-0.33500003814697266,-0.557499885559082,-0.9074993133544922,-1.7399992942810094,1.1550006866455078,0,0.01187650488752423,-2.199963379465035,18.565000534057614,-1.1428318415281027,18.48500061035156,-3.08001708984375,18.524999618530273,0.01187650488752423
4787,2013-09-17,18.940000534057614,19.075000762939453,18.905000686645508,18.905000686645508,552607.0,-0.00026387758496349,-8.71433242506812,0.36842210934202296,71.91284388840361,54.12264949056727,-0.3371669531136341,-0.47805220995087083,-0.7335099341189064,-1.6729209585980165,7.872351426924729,0.1700000762939453,0.04136451524075113,0.4495003700256319,-0.09361836874665386,0.9926191087979177,0.17794100063948903,0.7210597394117748,-0.7973365705500228,79.99999999999947,21.055603638709158,0.27155936938614283,9,-0.20250034332275035,-0.4925003051757777,-0.8674998283386195,-1.7350001335144043,1.2099990844726598,1,0.02851103447477188,4.043471049707513,18.94499969482422,-2.199963379465035,18.565000534057614,-1.1428318415281027,18.48500061035156,0.02851103447477188
4788,2013-09-18,19.1200008392334,19.20499992370605,18.979999542236328,18.9950008392334,593939.0,0.009503711726518205,-1.9031821425934128,3.571444141689736,72.9603822877149,56.51635477957182,-0.4596904316747512,-0.6284475968937784,-0.872704675188011,-1.8346886757895966,8.564610127774053,0.2649993896484375,0.09634835957346866,0.5902505874633803,-0.015411200650724766,1.1959123755774854,0.2874196934063278,0.8930814815204329,-0.8841031957826218,88.96116442326306,24.054114388774067,0.30283089405705177,9,-0.3175010681152344,-0.6075010299682617,-0.8875007629394531,-1.915000438690189,1.1499996185302734,2,0.03974886444427983,-8.71433242506812,18.940000534057614,4.043471049707513,18.94499969482422,-2.199963379465035,18.565000534057614,0.03974886444427983
4789,2013-09-19,19.065000534057614,19.31999969482422,19.024999618530273,19.25,653825.0,-0.002876584872471666,-1.226404773386499,-1.479995727539091,80.8785231710654,59.7144312621778,-0.3742891791835632,-0.5728913202417623,-0.7823382035177602,-1.7611115109162618,8.662297464477776,0.2950000762939453,0.15289752557465874,0.5162502288818338,-0.13224518977856903,1.1647456475422366,0.1920025195516324,0.8404979382120352,-0.7128106169762027,69.64296256601881,-2.7334760060525696,0.3242477093302009,9,-0.20500087738036754,-0.4950008392333949,-0.7412500381469727,-1.8600001335144043,1.159999847412113,3,0.04143713538153149,-1.9031821425934128,19.1200008392334,-8.71433242506812,18.940000534057614,4.043471049707513,18.94499969482422,0.04143713538153149
4790,2013-09-20,19.13999938964844,19.18000030517578,19.0,19.045000076293945,1061920.0,0.003933850169941078,1.0571328922845526,-0.5135112843194963,75.89573835431378,62.216823815915305,-0.41887268859846216,-0.6501121748355061,-0.813116681074046,-1.8184256643391983,8.385047819573755,0.18000030517578125,0.19491278567722503,0.5714991569519086,-0.12448253944111798,1.267480853344935,0.2235083087553953,0.9194900051484218,-0.652316103683038,72.51898616223322,-1.4055618500951397,0.34799084819651277,9,-0.27999973297119496,-0.5699996948242223,-0.8037490844726598,-1.9349989891052317,1.0400009155273402,4,0.05094046042640077,-1.226404773386499,19.065000534057614,-1.9031821425934128,19.1200008392334,-8.71433242506812,18.940000534057614,0.05094046042640077
4791,2013-09-23,19.09000015258789,19.25,18.9950008392334,19.145000457763672,416726.0,-0.002612290420844654,-1.0816348773841962,-0.5789547653944008,73.0769089693095,64.13241527491633,-0.30973645367931013,-0.5926966410348342,-0.72710942398394,-1.7506932545040215,8.45368914389671,0.25499916076660156,0.21550206451761156,0.497499942779541,-0.23656944806286617,1.2315693336219482,0.13046524735833742,0.8645346382007446,-0.4857925693822551,44.57829110346127,-26.67717540803085,0.3670346954212027,9,-0.23000049591064453,-0.5200004577636719,-0.7662496566772461,-1.8849997520446813,0.9549999237060547,0,0.05002618732701225,1.0571328922845526,19.13999938964844,-1.226404773386499,19.065000534057614,-1.9031821425934128,19.1200008392334,0.05002618732701225
4792,2013-09-24,19.270000457763672,19.30500030517578,19.06999969482422,19.1299991607666,544583.0,0.009429036340336427,1.2380904805587596,-2.545464003329172,74.77478406305077,67.2666651486895,-0.43604410903630964,-0.7380806744417541,-0.8676229093083023,-1.9112546682687963,9.196487973685215,0.2350006103515625,0.23746059797585417,0.631500244140625,-0.1522095970945081,1.415210085375758,0.23964532352306023,1.0233551647581898,-0.5655819789314336,85.29434864073421,16.389303616848906,0.391854920617566,9,-0.3925008773803711,-0.7000007629394531,-0.901249885559082,-2.0650000572204625,0.7299995422363281,1,0.043072127866590426,-1.0816348773841962,19.09000015258789,1.0571328922845526,19.13999938964844,-1.226404773386499,19.065000534057614,0.043072127866590426
4793,2013-09-25,19.190000534057614,19.209999084472656,18.934999465942386,19.209999084472656,713124.0,-0.004151526819182183,26.501955174057823,-0.14284546532066134,68.1528600516072,69.90894988658465,-0.28138427111473163,-0.5977619097059552,-0.7509918329463154,-1.8094491071828749,9.646955272396095,0.3350009918212855,0.26927150891705054,0.49375028610229066,-0.2727446590585956,1.260245231263177,0.11050281352184754,0.8769977586827338,-0.3994006849864995,66.2340042902921,0.7718190446066728,0.38324747258044245,9,-0.2900009155273402,-0.6200008392333949,-0.8387503623962367,-1.9850001335144043,0.7899990081787145,2,0.05002600613631536,1.2380904805587596,19.270000457763672,-1.0816348773841962,19.09000015258789,1.0571328922845526,19.13999938964844,0.05002600613631536
4794,2013-09-26,19.21999931335449,19.270000457763672,19.100000381469727,19.25,633192.0,0.0015632505712355194,3.8570338682869676,1.5001430615163631,67.84562603416984,72.00266201040247,-0.2192116483075921,-0.5716144947733888,-0.750992771310127,-1.8164480872701603,10.183434091207442,0.1700000762939453,0.28741460166495614,0.46949911117553356,-0.2832004834035331,1.2221987057546002,0.09314931388599845,0.8458489084650687,-0.35528348587794056,77.02681107496775,14.936047235741086,0.37634979728953394,9,-0.22749900817870738,-0.6499996185302699,-0.8524994850158656,-2.0149989128112793,0.7000007629394567,3,0.05463065462648675,26.501955174057823,19.190000534057614,1.2380904805587596,19.270000457763672,-1.0816348773841962,19.09000015258789,0.05463065462648675
4795,2013-09-27,19.174999237060547,19.32999992370605,19.01499938964844,19.26000022888184,522689.0,-0.0023413151873878935,1.8000000000000254,2.8333015449168153,73.26394453841338,73.1957345953387,-0.08781872786274647,-0.4467389186286006,-0.6812184934117411,-1.7490352342796882,10.002121766776934,0.3150005340576101,0.3455681673731483,0.3592491149902344,-0.29140456280393323,1.009902792784402,0.03392227609315057,0.6845759538873182,-0.2465436681553257,60.75936531237042,-2.115401581359656,0.325326838897083,9,-0.057498931884765625,-0.5999994277954102,-0.7887492179870605,-1.9699988365173375,0.7750015258789062,4,0.05475886238262717,3.8570338682869676,19.21999931335449,26.501955174057823,19.190000534057614,1.2380904805587596,19.270000457763672,0.05475886238262717
4796,2013-09-30,19.05500030517578,19.09000015258789,18.90999984741211,19.0,844437.0,-0.00625809317649606,1.8800048828125,-0.6470548636822349,64.68537298143684,72.3926822723424,0.055233062228559504,-0.28545671356289404,-0.5307201962600203,-1.6115645568486912,10.372141901072782,0.2649993896484375,0.41607534926776424,0.2037501335144043,-0.4154756557313668,0.8229759227601754,-0.10586276110848303,0.5133630281372916,0.2749996185302699,34.523912243813896,-26.175710995232265,0.3096128946228862,9,0.06499958038330078,-0.48000049591064453,-0.6362500190734863,-1.849999904632572,0.8349990844726598,0,0.05903962120086792,1.8000000000000254,19.174999237060547,3.8570338682869676,19.21999931335449,26.501955174057823,19.190000534057614,0.05903962120086792
4797,2013-10-01,19.2549991607666,19.31999969482422,19.01000022888184,19.114999771118164,578840.0,0.010495872599723732,1.2962884471382492,2.5454293244555415,74.0132561355424,72.50966825543433,-0.10659374284349354,-0.4382220859200672,-0.6977504007062763,-1.7949068754253332,11.30458287455054,0.30999946594237926,0.4785361191599975,0.3594990730285659,-0.2411311171802062,0.9601292632373379,0.059183977924178066,0.6598141681329537,0.07500076293944957,82.1426787344297,17.13361437351962,0.3003150951043864,10,-0.13499927520751953,-0.6799993515014648,-0.8424992561340332,-2.0499987602233922,0.8550014495849574,1,0.04102835367227775,1.8800048828125,19.05500030517578,1.8000000000000254,19.174999237060547,3.8570338682869676,19.21999931335449,0.04102835367227775
4798,2013-10-02,19.26499938964844,19.325000762939453,19.01000022888184,19.18000030517578,502849.0,0.0005193575340276535,2.073148492742801,0.607138964577682,76.17456021997296,71.98700570531297,-0.10489360672825754,-0.40437255901201397,-0.684463381695398,-1.7875443210258304,12.341748411180392,0.31500053405761363,0.4771032039474079,0.328499317169193,-0.2543346170602625,0.9113332513986485,0.03708235005446525,0.6199162842839208,-0.3549995422363317,84.52368517854299,13.502349225696122,0.2914169671147275,10,-0.14499950408935902,-0.6899995803833043,-0.8524994850158727,-2.0599989891052317,0.8950004577636683,2,0.03815212217169828,1.2962884471382492,19.2549991607666,1.8800048828125,19.05500030517578,1.8000000000000254,19.174999237060547,0.03815212217169828
4799,2013-10-03,19.100000381469727,19.530000686645508,19.065000534057614,19.31999969482422,484053.0,-0.008564703524847839,-2.206908571917101,-2.588255093797576,66.98419618528587,70.99683435319875,0.07330057578197824,-0.21246244937103853,-0.5001933271381134,-1.6055665172618703,13.441148773357225,0.4650001525878942,0.4538134460434975,0.1395003318786614,-0.42778196749021546,0.7067826312475383,-0.14414081780577703,0.42314148156309983,-0.18170051574707102,30.645205947228042,-42.12362244068142,0.2836411496844382,10,0.11999988555908203,-0.4250001907348633,-0.7500004768371582,-1.8949999809265172,1.1749992370605469,3,0.04607325357021197,2.073148492742801,19.26499938964844,1.2962884471382492,19.2549991607666,1.8800048828125,19.05500030517578,0.04607325357021197
4800,2013-10-04,19.295000076293945,19.31999969482422,19.059999465942386,19.09000015258789,430002.0,0.010209407902075363,1.0392241927400558,-0.9318207433481008,62.58999913551405,69.8316221494437,-0.10884642616800377,-0.377182545978318,-0.6706797036345478,-1.780125592424934,14.793742144240001,0.2600002288818324,0.41651876404495525,0.3030000686645522,-0.2651584186007767,0.8711585559298811,0.018920825031887745,0.5870793122972167,-0.35223217773437554,62.09672705570374,-7.14748471356846,0.28407924363266523,10,-0.07499980926513672,-0.619999885559082,-0.945000171661377,-2.089999675750736,1.2350006103515625,4,0.03239181122201096,-2.206908571917101,19.100000381469727,2.073148492742801,19.26499938964844,1.2962884471382492,19.2549991607666,0.03239181122201096
4801,2013-10-07,19.13999938964844,19.23500061035156,18.975000381469727,19.209999084472656,541368.0,-0.008033204769765212,3.3332379680846276,-0.34146205305220684,56.493489604298375,67.80036720958232,0.060337661468437886,-0.18147432079548764,-0.4897211533932335,-1.6073739839318861,16.025601341043306,0.31999969482421875,0.36548653481846927,0.11624937057495544,-0.4064746774443506,0.6389734185942615,-0.1451126534346976,0.37761139458460846,-0.17374217956543347,29.729534675923386,-36.57803396088258,0.26136202400965364,10,0.08000087738036754,-0.38999938964844105,-0.8249993324279821,-1.9349989891052317,1.4549999237060476,0,0.0423198223156207,1.0392241927400558,19.295000076293945,-2.206908571917101,19.100000381469727,2.073148492742801,19.26499938964844,0.0423198223156207
4802,2013-10-08,19.174999237060547,19.420000076293945,19.100000381469727,19.100000381469727,486385.0,0.0018286232250892542,-7.533455405508507,-1.0714168937330244,51.971276178287845,66.00241344588018,0.01167217152468325,-0.18334470203916453,-0.5007226588271223,-1.6263148921604156,17.224521705615587,0.31999969482421875,0.3332262718831984,0.12424926757812571,-0.36887440099745916,0.6173729361537106,-0.12231256670966673,0.37081110186591815,-0.1999988555908203,36.035810021307306,-26.274107966254903,0.24656183428779246,10,0.04500102996826172,-0.2774991989135742,-0.8599991798400879,-1.9699988365173375,1.3850002288818395,1,0.03728814503449751,3.3332379680846276,19.13999938964844,1.0392241927400558,19.295000076293945,-2.206908571917101,19.100000381469727,0.03728814503449751
4803,2013-10-09,18.850000381469727,19.174999237060547,18.809999465942386,19.165000915527344,642176.0,-0.016949093534391224,1.1791214735103839,-4.200071208768851,43.5435129264919,63.302178656138175,0.31667146916401734,0.17628924725513073,-0.15661911547854857,-1.2915345513036378,18.3889891048419,0.3649997711181605,0.30029028069459685,-0.2169996261596694,-0.6555781230490183,0.22157887072967952,-0.43628887460434385,0.0022896222850050663,0.6800003051757812,5.555673292925402,-53.52052197492128,0.21928924844467534,10,0.31999969482421875,0.047499656677246094,-0.5350003242492676,-1.6449999809265172,2.0799999237060547,2,0.06684351211581196,-7.533455405508507,19.174999237060547,3.3332379680846276,19.13999938964844,1.0392241927400558,19.295000076293945,0.06684351211581196
4804,2013-10-10,18.98500061035156,19.0,18.82999992370605,18.959999084472656,481981.0,0.007161815710865493,5.181786655569557,-0.07936978885988058,45.507267850073994,60.2181034685449,0.16185151645650464,0.08502781114214741,-0.2819964921053213,-1.4093224430643225,19.61638576928005,0.17000007629394887,0.2482938426125152,-0.10699939727783558,-0.45315674449597765,0.23915794994030648,-0.2800780708869084,0.06607927633123722,0.5306000518798868,28.68868349300748,-27.50205507403205,0.1730786736090715,10,0.18499946594238637,-0.020000457763668322,-0.6700005531311,-1.715000152587887,1.7549991607666051,3,0.06189092437636701,1.1791214735103839,18.850000381469727,-7.533455405508507,19.174999237060547,3.3332379680846276,19.13999938964844,0.06189092437636701
4805,2013-10-11,19.174999237060547,19.19499969482422,18.95499992370605,19.075000762939453,462617.0,0.010007828317128986,2.4285831062670806,3.999694842844633,52.27880310167582,58.839595704127014,-0.031454932437132044,-0.060004547395230645,-0.46044961268909645,-1.577875242874498,21.09621947629787,0.23999977111816762,0.22038962886755087,0.05249929428100586,-0.19017173014900024,0.29517031871101196,-0.06883621793399897,0.17383480649601069,0.3264894012451194,59.835968181704246,2.086431033083123,0.12133551221500384,10,-0.0049991607666015625,-0.20999908447265625,-0.8212494850158691,-1.8249988555908203,1.6400012969970668,4,0.05736638462773436,5.181786655569557,18.98500061035156,1.1791214735103839,18.850000381469727,-7.533455405508507,19.174999237060547,0.05736638462773436
4806,2013-10-14,19.170000076293945,19.3799991607666,18.8700008392334,19.200000762939453,729849.0,-0.0002607124362716817,1.615392891901541,-0.3000114442664225,47.04139641078367,55.842722401376044,-0.009417952853844724,-0.0392995470938331,-0.45371879296929407,-1.552518973494287,21.936624917080454,0.5099983215332031,0.18956063801035583,0.03625011444091797,-0.1922196186882914,0.26471984757012734,-0.07798475212368672,0.15048498100552266,0.3176587785644571,59.0164344498084,4.554866396530443,0.11423486656460496,10,0.0,-0.2049999237060547,-0.8499999046325684,-1.777499675750736,1.5699996948242188,0,0.07094421517678406,2.4285831062670806,19.174999237060547,5.181786655569557,18.98500061035156,1.1791214735103839,18.850000381469727,0.07094421517678406
4807,2013-10-15,19.479999542236328,19.479999542236328,19.2450008392334,19.26499938964844,469904.0,0.016171072754753713,1.1860328950870282,-7.166507724585043,57.55208721385943,53.773558734030104,-0.3175371093288817,-0.3233475665293888,-0.7564143564854753,-1.8415890754857642,22.562402039565388,0.3099994659423828,0.161365721364497,0.31924962997436523,0.06144004102021228,0.5770592189285182,0.19034483549728876,0.4481544244514417,-0.6700000762939418,100.0,45.084905716645636,0.12890479447707726,10,-0.3099994659423828,-0.5149993896484375,-1.1599993705749512,-1.9599990844726562,1.2900009155273438,1,0.05723818261394875,1.615392891901541,19.170000076293945,2.4285831062670806,19.174999237060547,5.181786655569557,18.98500061035156,0.05723818261394875
4808,2013-10-16,19.8799991607666,20.0,19.674999237060547,20.0,767565.0,0.020533861803384568,4.416641500437097,-0.5581430421745626,64.41051926677649,53.48759463197351,-0.6941188100294227,-0.6993465310793852,-1.142538355930121,-2.2146879333487917,23.238606628248718,0.5200004577636719,0.1684078347825917,0.6812493324279778,0.27021940732216265,1.092279257533793,0.47573436987507023,0.8867642949808854,-1.0565996932983381,89.74351868304925,36.07114107625816,0.20551496255290802,10,-0.47499942779541016,-0.6799993515014648,-1.5387492179870605,-2.3124990463256836,0.9050006866455078,2,0.03420524818319781,1.1860328950870282,19.479999542236328,1.615392891901541,19.170000076293945,2.4285831062670806,19.174999237060547,0.03420524818319781
4809,2013-10-17,19.854999542236328,19.924999237060547,19.739999771118164,19.8799991607666,546689.0,-0.001257526136098197,2.217388419882905,0.20832869744893903,64.97802761042911,53.75293112918629,-0.6154847157787877,-0.6452077169785362,-1.1064077861262014,-2.165853235349598,23.650334233361953,0.1849994659423828,0.1421841928879104,0.6167497634887695,0.11747418544369737,1.1160253415338417,0.36711197446623345,0.8663875525113056,-0.984536053466794,87.16809155280238,32.97146515208382,0.24963778902253692,10,-0.4499998092651367,-0.6374998092651367,-1.513749599456787,-2.2274990081787145,0.9650001525878906,3,0.054142573040743214,4.416641500437097,19.8799991607666,1.1860328950870282,19.479999542236328,1.615392891901541,19.170000076293945,0.054142573040743214
4810,2013-10-18,20.114999771118164,20.125,19.780000686645508,19.959999084472656,639894.0,0.013094950132270355,2.9428235114603654,-6.200122072175174,71.99174377201668,55.47495937004388,-0.8347148988868938,-0.8731868847153521,-1.35315466457552,-2.398827471859697,24.313465179055747,0.3449993133544922,0.1189785133419079,0.8279999732971177,0.19628257954987305,1.4597173670443624,0.5121412764234954,1.14385867017074,-1.1993548218994121,99.20316848054883,40.76169818270618,0.3158586968736225,10,-0.6475000381469727,-0.8125,-1.7362499237060547,-2.479999542236328,0.7700004577636754,4,0.03107134014972246,2.217388419882905,19.854999542236328,4.416641500437097,19.8799991607666,1.1860328950870282,19.479999542236328,0.03107134014972246
4811,2013-10-21,20.045000076293945,20.2549991607666,19.940000534057614,20.024999618530273,641418.0,-0.0034799749252161227,-2.3157989840784565,0.12903463975881377,67.32461974244043,57.18088643272749,-0.6960362285717281,-0.7673131376410396,-1.2683462844245312,-2.2992200397608897,24.896247594008358,0.3149986267089879,0.12377304614302531,0.7102502822875962,0.0015491826988061064,1.4189513818763864,0.3558997324931994,1.064600832081993,-1.0567938240283183,79.20797688516231,22.782861005333473,0.3543505497943959,10,-0.5125007629394531,-0.5850000381469727,-1.5925002098083496,-2.345000267028812,0.6599998474121058,0,0.038413592159288745,2.9428235114603654,20.114999771118164,2.217388419882905,19.854999542236328,4.416641500437097,19.8799991607666,0.038413592159288745
4812,2013-10-22,20.100000381469727,20.239999771118164,19.94499969482422,20.100000381469727,676936.0,0.0027438416047116387,1.1071525885558584,0.0,67.95704887827148,59.89350153848078,-0.6772461618872363,-0.7978498677685977,-1.3054980523108561,-2.3244712253995417,25.362418131908516,0.2950000762939453,0.1295827994804526,0.7237505912780762,-0.06200320999927911,1.5095043925554315,0.3308736906394003,1.116627491916752,-1.0104506965240212,73.27606901972133,19.562314047745176,0.39287690063867764,10,-0.5575008392333984,-0.5675010681152344,-1.6012506484985352,-2.320000648498535,0.6949996948242188,1,0.03184076504985822,-2.3157989840784565,20.045000076293945,2.9428235114603654,20.114999771118164,2.217388419882905,19.854999542236328,0.03184076504985822
4813,2013-10-23,20.149999618530273,20.149999618530273,20.065000534057614,20.100000381469727,406808.0,0.002487524184658252,2.4000152590220387,100.0,73.75568969356358,63.03221507664629,-0.5849629821738631,-0.8139736327986498,-1.3373444700951325,-2.3351869861042687,26.475986189398725,0.0849990844726598,0.16112083711554703,0.7257498741149888,-0.12656746503041916,1.5780672132603968,0.29959120454228483,1.1519085436876928,-0.9672139755188951,79.61171520843827,22.030666150605754,0.4261586695727033,10,-0.5874996185302734,-0.6175003051757812,-1.5574994087219238,-2.2399988174438477,0.6049995422363281,2,0.030769273001039377,1.1071525885558584,20.100000381469727,-2.3157989840784565,20.045000076293945,2.9428235114603654,20.114999771118164,0.030769273001039377
4814,2013-10-24,20.270000457763672,20.32999992370605,20.13999938964844,20.270000457763672,481137.0,0.00595537674963742,2.1667037543313783,0.0,72.83377093731833,65.31610039171768,-0.562690646145132,-0.897281803934419,-1.4317821864096736,-2.4147278835467674,27.577331340298965,0.19000053405761008,0.20725135491121094,0.7932506561279311,-0.1323005516754705,1.7188018639313327,0.3304750522262303,1.256026260029632,-1.0014377333318762,89.09099105972494,30.755905895497513,0.46277560390170025,10,-0.6700000762939453,-0.7000007629394531,-1.6125006675720215,-2.222500801086426,0.4799995422363281,3,0.0254069747418868,2.4000152590220387,20.149999618530273,1.1071525885558584,20.100000381469727,-2.3157989840784565,20.045000076293945,0.0254069747418868
4815,2013-10-25,20.225000381469727,20.295000076293945,20.149999618530273,20.229999542236328,385291.0,-0.0022200333141437767,1.1481512878113564,-100.0,76.7902034603614,68.62152339722631,-0.39457877526675134,-0.8111742821251937,-1.3613759983474267,-2.3319130506894865,29.1274444034658,0.14500045776367188,0.30147414138246376,0.6957505226135261,-0.27571222024302244,1.6672132654700746,0.21001915118525005,1.1814818940418021,-0.8502939371105072,73.07699831761897,10.664002949053078,0.48573137142827477,10,-0.4375,-0.6550006866455078,-1.5100007057189941,-2.0375003814697266,0.4699993133544922,4,0.029419001341509654,2.1667037543313783,20.270000457763672,2.4000152590220387,20.149999618530273,1.1071525885558584,20.100000381469727,0.029419001341509654
4816,2013-10-28,20.18000030517578,20.299999237060547,20.174999237060547,20.200000762939453,364730.0,-0.002224972827944871,-7.33261284170375,4.0007630675314765,74.6929490760354,70.52606360413476,-0.21371833742281865,-0.7141873754073949,-1.291291282704833,-2.2529677753838726,31.227965190193036,0.125,0.3908561678293978,0.5945004463195787,-0.3915118940346112,1.5805127866737685,0.10149427614248197,1.0875066164966753,-0.709764512881879,61.039083284205255,-4.515864859537622,0.4930061701770956,10,-0.17750072479248047,-0.6100006103515625,-1.4650006294250488,-1.9650001525878906,0.32999992370605824,0,0.03493557547297166,1.1481512878113564,20.225000381469727,2.1667037543313783,20.270000457763672,2.4000152590220387,20.149999618530273,0.03493557547297166
4817,2013-10-29,20.045000076293945,20.229999542236328,19.96500015258789,20.125,705826.0,-0.006689803113987591,-1.2083303530982523,3.999904634751097,82.38486110967528,72.52321269779019,0.011013783244830933,-0.5449052406158472,-1.125165617499782,-2.0853409469232034,32.333301215121075,0.2649993896484375,0.456608790542532,0.4200001716613784,-0.5735316739206553,1.413532017243412,-0.07676575112963846,0.9167660944523952,-0.4887878708588289,21.917801060800254,-49.11053168663639,0.49676592279101706,10,-0.010000228881835938,-0.47500038146972656,-1.330000400543213,-1.8299999237060547,0.3099994659423828,1,0.03292590894986569,-7.33261284170375,20.18000030517578,1.1481512878113564,20.225000381469727,2.1667037543313783,20.270000457763672,0.03292590894986569
4818,2013-10-30,20.0,20.049999237060547,19.93000030517578,20.0,570698.0,-0.002244952662642463,1.4000152590218966,-0.0,78.91740678430303,74.0720326059984,0.08361957263248954,-0.46590461003307837,-1.04876004659058,-2.006926189705183,33.422158058762555,0.11999893188476562,0.5413490788676789,0.3382500648498521,-0.6535865796751601,1.3300867093748643,-0.15766825741265578,0.83416838711236,-0.3664090227377912,17.499940395298534,-56.451632906724456,0.4959183222625063,10,0.05500030517578125,-0.43000030517578125,-1.2762503623962402,-1.6949996948242188,0.37999916076660156,2,0.03975000381469718,-1.2083303530982523,20.045000076293945,-7.33261284170375,20.18000030517578,1.1481512878113564,20.225000381469727,0.03975000381469718
4819,2013-10-31,19.979999542236328,20.030000686645508,19.940000534057614,20.0,1085831.0,-0.0010000228881835715,1.249952317375637,-100.0,75.39434606183423,74.45009952708924,0.13769618222371705,-0.39694826648123893,-1.0082222726945638,-1.9530485923230927,33.989097440118435,0.09000015258789418,0.5853781641781808,0.274249649047853,-0.6903626253876425,1.2388619234833484,-0.20805648816989475,0.7565557862656007,-0.27676767032973615,13.513346323961523,-59.653356913638866,0.48230613721774745,10,0.15000057220458984,-0.4099998474121094,-1.244999885559082,-1.6624994277954102,0.3900012969970703,3,0.03878877058490304,1.4000152590218966,20.0,-1.2083303530982523,20.045000076293945,-7.33261284170375,20.18000030517578,0.03878877058490304
4820,2013-11-01,19.920000076293945,20.239999771118164,19.875,20.0,707125.0,-0.0030029763421940414,-3.2941130271853156,3.999904634751097,72.8658621684236,75.06579312997626,0.18676654722708363,-0.303273578771595,-0.9298935742249022,-1.8577399074959473,34.7770592456655,0.36499977111816406,0.5781338321224219,0.18300018310547017,-0.7659517560959195,1.1319521223068598,-0.29147578649522643,0.6574761527061668,-0.154091399207406,10.588272253188643,-61.70935489266777,0.4744759696006955,11,0.18249988555908203,-0.35000038146972656,-1.1387500762939453,-1.5700006484985352,0.4200000762939453,4,0.0416666626770652,1.249952317375637,19.979999542236328,1.4000152590218966,20.0,-1.2083303530982523,20.045000076293945,0.0416666626770652
4821,2013-11-04,19.950000762939453,20.045000076293945,19.895000457763672,19.934999465942386,370108.0,0.001506058560773349,-2.157909530788845,-0.1875163912929008,67.27944888868943,74.99050424224492,0.15854585383365105,-0.28404258452529874,-0.9364863819474856,-1.8545330507210451,36.02111145388239,0.14999961853027344,0.573119007981731,0.17250080108642507,-0.7375108965703348,1.082512498743185,-0.28250504774195306,0.6275066499148032,-0.12768296119096334,20.548167115198705,-46.252332755250166,0.4550058488283793,11,0.15249919891357422,-0.3800010681152344,-1.1037507057189941,-1.5350008010864258,0.28999900817871094,0,0.037343303428275076,-3.2941130271853156,19.920000076293945,1.249952317375637,19.979999542236328,1.4000152590218966,20.0,0.037343303428275076
4822,2013-11-05,19.88999938964844,20.084999084472656,19.8700008392334,20.05500030517578,933788.0,-0.003007587518616739,-1.097564152663801,-10.99910998093053,50.490206161469956,72.40545051645674,0.20744049842270584,-0.1767929634519838,-0.8449098643134327,-1.7620544324393954,36.83737902286753,0.2149982452392578,0.5228924164595732,0.0767494201660206,-0.7886879640947129,0.9421868044267541,-0.35596927196434436,0.5094681122963856,0.4400005340576101,5.405029228914387,-56.077033811025004,0.4327186921303663,11,0.2100009918212855,-0.3199996948242223,-1.0424995422363317,-1.3924989700317418,0.2100009918212855,1,0.031171486086423617,-2.157909530788845,19.950000762939453,-3.2941130271853156,19.920000076293945,1.249952317375637,19.979999542236328,0.031171486086423617
4823,2013-11-06,20.11000061035156,20.165000915527344,19.739999771118164,20.01000022888184,1168715.0,0.011060896302370615,3.0476108300560396,-0.6060595551856176,60.49383685079711,71.0343467290655,-0.02104429606054481,-0.31363855898480963,-1.019973533828452,-1.947091198327918,38.72015468090622,0.4250011444091797,0.49827996194430924,0.23375062942504599,-0.5115497351855822,0.9790509940356742,-0.13889955288026812,0.6064008117303601,0.21079933166504006,74.00016784667898,15.11588729121658,0.37265018230531466,11,-0.09000110626220348,-0.5400009155273402,-1.2625007629394496,-1.6125001907348597,-0.21500015258788707,2,0.012182940052157809,-1.097564152663801,19.88999938964844,-2.157909530788845,19.950000762939453,-3.2941130271853156,19.920000076293945,0.012182940052157809
4824,2013-11-07,20.15999984741211,20.290000915527344,19.975000381469727,20.075000762939453,1258497.0,0.0024862871975654954,-1.210531247072051,0.8499876022812407,52.23880313753179,68.3064133598622,-0.09866357357157085,-0.28574671289257836,-1.0267515136469427,-1.9525386766413853,40.813443351124135,0.3150005340576172,0.4670864663688583,0.22499990463256836,-0.40003102426900483,0.8500308335341415,-0.08751555981821824,0.537515369083355,0.13756808776855323,76.36349134238918,21.64655222643507,0.3125154644507873,11,-0.1400003433227539,-0.5900001525878906,-1.3125,-1.6624994277954102,-0.09000015258789062,3,0.010912664435497543,3.0476108300560396,20.11000061035156,-1.097564152663801,19.88999938964844,-2.157909530788845,19.950000762939453,0.010912664435497543
4825,2013-11-08,20.274999618530273,20.3700008392334,19.920000076293945,19.9950008392334,1199218.0,0.005704353769274695,-1.0930253189262078,3.2941387667175297,60.952327321872396,66.77967760939964,-0.2300134667007967,-0.3310868279000516,-1.0877595620250204,-2.0184327332878027,42.501611750267934,0.4500007629394531,0.42013153349902055,0.2849996566772468,-0.24477707082262512,0.8147763841771187,0.020111292927310842,0.5498880204271828,-0.5349998474121094,84.92046672439162,31.925829420718387,0.2648883637499352,11,-0.2199993133544922,-0.6849994659423828,-1.3274993896484375,-1.6774988174438477,-0.1900005340576172,4,0.004685633661679622,-1.210531247072051,20.15999984741211,3.0476108300560396,20.11000061035156,-1.097564152663801,19.88999938964844,0.004685633661679622
4826,2013-11-11,20.530000686645508,20.575000762939453,20.15999984741211,20.274999618530273,1045693.0,0.012577118269446297,1.4057938965059709,0.9107220708446866,67.1999597169199,65.09246634353794,-0.4806962218572757,-0.5048604099989298,-1.3000055436780897,-2.2166783915334634,43.94164447229363,0.41500091552734375,0.37300270051546747,0.47200069427490376,0.046529575283855706,0.8974718132659518,0.25926513477937974,0.6847362537704278,-0.7774008941650408,94.61077570748844,42.3565066647368,0.21273555949552383,11,-0.3725004196166992,-0.8375005722045898,-1.5825004577636719,-1.932499885559082,-0.4500007629394567,0,-0.009254774851576553,-1.0930253189262078,20.274999618530273,-1.210531247072051,20.15999984741211,3.0476108300560396,20.11000061035156,-0.009254774851576553
4827,2013-11-12,20.59499931335449,20.63500022888184,20.479999542236328,20.549999237060547,672422.0,0.003166031394790103,1.4799731449409415,0.17647014824897256,67.58887619001669,63.83374072195056,-0.513469714296285,-0.5080932592638447,-1.3214182741585212,-2.2278794020085932,45.2518934945856,0.15500068664551137,0.3220756579661881,0.48124933242797496,0.08336162726868679,0.8791370375872631,0.2823054798483291,0.6801931850076208,-0.8095034820556606,95.53062624936521,44.80623743452938,0.19894385257964442,11,-0.40749931335448863,-0.8724994659423757,-1.6099991798400843,-1.9974985122680629,-0.5349998474121023,1,-0.017237171841328003,1.4057938965059709,20.530000686645508,-1.0930253189262078,20.274999618530273,-1.210531247072051,20.15999984741211,-0.017237171841328003
4828,2013-11-13,20.559999465942386,20.604999542236328,20.395000457763672,20.584999084472656,887187.0,-0.0016994342597237422,5.461457202382699,-0.5555461365658955,62.28807052650839,62.377487884692144,-0.43659256948460623,-0.4422097655976849,-1.2447583922303522,-2.140655367989371,45.39089763056453,0.20999908447265625,0.2771055119866297,0.4122494697570822,-0.016549000709744632,0.841047940223909,0.197850234523667,0.6266487049904974,-0.7235333707885765,89.51038504425587,41.836426623493495,0.21439923523341362,11,-0.37249946594238637,-0.8374996185302734,-1.5012493133544957,-1.9624986648559606,-0.3799991607666051,2,-0.022373496907655444,1.4799731449409415,20.59499931335449,1.4057938965059709,20.530000686645508,-1.0930253189262078,20.274999618530273,-0.022373496907655444
4829,2013-11-14,20.93000030517578,20.979999542236328,20.674999237060547,20.68000030517578,1153657.0,0.0179961502356214,-1.3461369171630624,-10.000152590220388,73.42187806933643,62.43926742923801,-0.734952331425891,-0.7668623235692991,-1.5735824882900076,-2.459183232940326,45.79626743153705,0.42000007629394176,0.23925575288790668,0.7285002708435044,0.19700684464919505,1.2599936970378138,0.46275355774634974,0.9942469839406591,-1.0456221619982884,95.28308846683281,48.72302102065102,0.2657467130971543,11,-0.5700006484985352,-1.0250005722045898,-1.8962502479553223,-2.3324995040893555,-0.5850009918212926,3,-0.049450541439130524,5.461457202382699,20.559999465942386,1.4799731449409415,20.59499931335449,1.4057938965059709,20.530000686645508,-0.049450541439130524
4830,2013-11-15,20.739999771118164,21.01000022888184,20.65999984741211,20.98500061035156,962699.0,-0.009077904027102734,1.37288332848411,-0.9800033569335795,66.96964547664564,62.404844827899815,-0.4653378039364249,-0.5561517637824238,-1.3452147675292991,-2.2206072180546492,45.89590149181934,0.3500003814697301,0.21256486467636648,0.5072497367858873,-0.07399636851386049,1.088495842085635,0.21662668413601338,0.7978727894357611,-0.7679719160159628,68.235254518731,22.535648280968935,0.2906230526498744,11,-0.36499977111816406,-0.7999992370605469,-1.672499656677246,-2.1424989700317383,-0.2049999237060547,4,-0.03230472920385297,-1.3461369171630624,20.93000030517578,5.461457202382699,20.559999465942386,1.4799731449409415,20.59499931335449,-0.03230472920385297
4831,2013-11-18,20.815000534057614,20.8700008392334,20.559999465942386,20.68000030517578,454780.0,0.003616237404394429,1.530614786961536,-0.5510194548894066,74.21379045608337,65.04079863841241,-0.45229884147984833,-0.6013392318473798,-1.3750276561257415,-2.2504143639772813,45.600926637513616,0.3100013732910121,0.20432637854856495,0.5437504768371539,-0.08518245044409056,1.1726834041183984,0.22928401319653346,0.8582169404777744,-0.7391754415774479,68.29272074854835,18.77584506866249,0.31446646364062153,11,-0.44000053405761363,-0.8749999999999964,-1.7475004196166957,-2.1400003433227504,-0.04500007629394176,0,-0.03507093110041126,1.37288332848411,20.739999771118164,-1.3461369171630624,20.93000030517578,5.461457202382699,20.559999465942386,-0.03507093110041126
4832,2013-11-19,20.739999771118164,20.825000762939453,20.63999938964844,20.725000381469727,584914.0,-0.0036032073511952367,-1.0000000000000384,0.11110640161630154,72.83943349553638,66.41253159893901,-0.2727257385423911,-0.5016529263343834,-1.2589698223582673,-2.1285207519660005,45.29001097554789,0.18500137329101207,0.20545607966984747,0.4367497444152839,-0.22000685717594948,1.0935063460065173,0.10837144361966722,0.7651280452109006,-0.5707571649978291,56.09747020348128,2.426128271285549,0.3283783007956167,11,-0.27499961853027344,-0.6124992370605469,-1.672499656677246,-2.064999580383301,0.010000228881835938,1,-0.03182255808561807,1.530614786961536,20.815000534057614,1.37288332848411,20.739999771118164,-1.3461369171630624,20.93000030517578,-0.03182255808561807
4833,2013-11-20,20.770000457763672,20.825000762939453,20.665000915527344,20.725000381469727,695473.0,0.0014465133547052478,1.064505014458869,3.0001271617497456,74.23308432562013,68.8563406198377,-0.22267679747087143,-0.5089154863757201,-1.243172128718669,-2.1114570969704047,44.962293044868275,0.15999984741210938,0.22662443809674215,0.4357503890991197,-0.24850319354905892,1.1200039717472983,0.0936235977750286,0.7778771804232107,-0.5166820893671868,46.66680795151025,-11.585062429889618,0.3421267913240899,11,-0.30500030517578125,-0.42750072479248047,-1.702500343322754,-2.0950002670288086,-0.03499984741211293,2,-0.03418396611329355,-1.0000000000000384,20.739999771118164,1.530614786961536,20.815000534057614,1.37288332848411,20.739999771118164,-0.03418396611329355
4834,2013-11-21,20.78499984741211,20.934999465942386,20.65999984741211,20.729999542236328,632165.0,0.0007221660721163925,-1.82051332211749,1.2222269317170347,77.28697627795029,70.67130161495746,-0.15611355952972872,-0.509475230207272,-1.2099650956042751,-2.0819407068948976,44.40130832538183,0.274999618530277,0.2870614194154619,0.42499980926513814,-0.28726126313453193,1.1372608816648082,0.0688692730653031,0.7811303454649732,-0.45601329296708926,49.99999999999921,-13.691061816058998,0.35613053619983526,11,-0.19999980926513672,-0.4099998474121094,-1.4825000762939453,-1.875,-0.03999900817871094,3,-0.029107507658300724,1.064505014458869,20.770000457763672,-1.0000000000000384,20.739999771118164,1.530614786961536,20.815000534057614,-0.029107507658300724
4835,2013-11-22,20.81999969482422,20.93000030517578,20.7549991607666,20.799999237060547,576081.0,0.0016838993345706932,-2.1818213344430575,0.3636426688861146,77.35838871428277,71.80001594799778,-0.11809399772732121,-0.524505339712487,-1.1979369381878442,-2.0718491415333276,43.810007294579314,0.1750011444091797,0.32283653326472006,0.4302496910095215,-0.30751703651649365,1.1680164185355366,0.06136632724651392,0.799133054772529,-0.4229117729355174,69.33339436848863,0.1774024448875764,0.3688833637630079,11,-0.11749935150146484,-0.44499969482421875,-1.5087499618530273,-1.9099998474121094,-0.09000015258789062,4,-0.02281462000154655,-1.82051332211749,20.78499984741211,1.064505014458869,20.770000457763672,-1.0000000000000384,20.739999771118164,-0.02281462000154655
4836,2013-11-25,20.88500022888184,20.94499969482422,20.82999992370605,20.90999984741211,642917.0,0.0031220237757150215,1.4210653121047991,-1.2499523173753708,81.19118770785019,73.31138389442373,-0.14241905536713162,-0.5628379591334571,-1.2264349229104319,-2.094036100082473,43.19004893086117,0.125,0.37493104702486235,0.4600002288818388,-0.3025233362262725,1.22252379398995,0.07873844632778315,0.8412620114358944,-0.4266210762938236,80.32806363659198,2.9796152566738243,0.3812617825540553,11,-0.18249988555908558,-0.5100002288818395,-1.5000004768371618,-1.9125003814697301,-0.21999931335449574,0,-0.016758457152694417,-2.1818213344430575,20.81999969482422,-1.82051332211749,20.78499984741211,1.064505014458869,20.770000457763672,-0.016758457152694417
4837,2013-11-26,20.70499992370605,20.905000686645508,20.674999237060547,20.88999938964844,666503.0,-0.008618640325742777,1.1395278692014938,7.400091554132716,69.13178349722615,74.07179644672568,0.06126883388627746,-0.34873681171361426,-1.011109921628961,-1.875107524787019,43.312296382842355,0.23000144958496094,0.4076928971878324,0.24699993133544496,-0.5033081338469145,0.9973079965178044,-0.1281541012557348,0.6221539639266247,-0.19145866348865326,15.789508907656261,-59.42204235827513,0.37515403259117996,11,0.07999992370606179,-0.32999992370605113,-1.2087502479553187,-1.667500495910641,-0.13500022888183238,1,0.0031393641292989383,1.4210653121047991,20.88500022888184,-2.1818213344430575,20.81999969482422,-1.82051332211749,20.78499984741211,0.0031393641292989383
4838,2013-11-27,20.795000076293945,20.8700008392334,20.6299991607666,20.71999931335449,518459.0,0.004346783526661513,1.1333265517182918,-0.40541069974122207,69.90592424911009,73.68113491114498,0.009062096431179611,-0.3964499508619852,-1.0698140854000613,-1.928773645481762,43.52343843462923,0.24000167846679688,0.41415588130010406,0.2972500801086433,-0.43490955487274263,1.0294097150900292,-0.06882973738204967,0.6633298975993362,-0.23181291921010327,52.38115421644435,-21.74760346519391,0.3660798174906937,11,-0.010000228881832385,-0.4200000762939453,-1.2575006484985352,-1.7575006484985352,-0.059999465942386365,2,-0.0021639853872972292,1.1395278692014938,20.70499992370605,1.4210653121047991,20.88500022888184,-2.1818213344430575,20.81999969482422,-0.0021639853872972292
4839,2013-11-28,20.7549991607666,20.94499969482422,20.7450008392334,20.81999969482422,567467.0,-0.0019235833315982553,-3.706011713753562,-0.8666649712628652,65.78941424484272,73.54999810761133,0.024170299650503324,-0.3113754172811056,-0.9965636441966801,-1.8550966700101128,43.822322398868366,0.1999988555908203,0.41534742994667795,0.21849918365478516,-0.4795212658094208,0.9165196331189911,-0.13051104107731604,0.5675094083868863,-0.14713069650295907,39.682472404042365,-31.714656139003743,0.34901022473210236,11,-0.0024995803833007812,-0.37999916076660156,-1.2074995040893555,-1.7174997329711914,-0.06499862670898793,3,-0.0009635534195947537,1.1333265517182918,20.795000076293945,1.1395278692014938,20.70499992370605,1.4210653121047991,20.88500022888184,-0.0009635534195947537
4840,2013-11-29,20.75,21.0,20.725000381469727,20.9950008392334,905137.0,-0.0002408653803297467,1.1568668516676266,3.7692127116406,58.66137415952918,71.82195185243866,0.034349374127160104,-0.25403079481918667,-0.9601053224359895,-1.8125160186098626,43.715836439416194,0.27499961853027344,0.4302523062077803,0.17200002670288228,-0.4679703247124287,0.8119703781181933,-0.14798514900477144,0.491985202410536,-0.12000083923339844,32.43258568873172,-34.53988596242665,0.319985175707655,11,0.06499958038330078,-0.375,-1.1649999618530273,-1.6750001907348633,0.23500061035155895,4,-0.000240923410438576,-3.706011713753562,20.7549991607666,1.1333265517182918,20.795000076293945,1.1395278692014938,20.70499992370605,-0.000240923410438576
4841,2013-12-02,20.69499969482422,20.84000015258789,20.684999465942386,20.71500015258789,674652.0,-0.002650617116905174,-6.749856952127844,0.0816342418509782,53.968256371053954,69.72515439416281,0.0788269539229347,-0.14794028375020218,-0.8720244734075635,-1.7241038272971707,43.51429915987899,0.15500068664550426,0.3900578037790652,0.07974977493286062,-0.4890855072992579,0.6485850571649792,-0.20466786618319688,0.3641674160489181,-0.02700042724609375,17.5676720604989,-43.90074890638653,0.284417641116059,12,0.11999988555908203,-0.31999969482421875,-1.016249656677246,-1.619999885559082,0.4500007629394531,0,0.0016912224174066015,1.1568668516676266,20.75,-3.706011713753562,20.7549991607666,1.1333265517182918,20.795000076293945,0.0016912224174066015
4842,2013-12-03,20.51000022888184,20.75,20.4950008392334,20.729999542236328,871673.0,-0.008939331658393224,-1.0400088501651776,10.999713904253113,48.22698201415492,66.8355874706667,0.25453730210486114,0.09053125492530256,-0.6612149600532469,-1.5061096837365326,42.819530407111564,0.25499916076660156,0.3665343254908464,-0.13624973297118714,-0.5957331066557892,0.32323364071341487,-0.3659914198134864,0.09349195387111209,0.5,2.9701811039985886,-52.68114591656118,0.22974168684230034,12,0.23750019073485973,-0.1350002288818395,-0.7237505912780797,-1.4350004196167028,0.75,1,0.007557322521490439,-6.749856952127844,20.69499969482422,1.1568668516676266,20.75,-3.706011713753562,20.7549991607666,0.007557322521490439
4843,2013-12-04,20.354999542236328,20.575000762939453,20.18000030517578,20.549999237060547,655687.0,-0.0075573225214908835,2.224457384859714,0.8863650156489917,25.941461328021646,61.13053025400796,0.38496226120103216,0.2791393707459022,-0.4790941690224244,-1.3200378654432328,42.292857159169415,0.3950004577636719,0.31835167590644886,-0.3035003662109368,-0.7131486946970931,0.1061479622752195,-0.5083245304540149,-0.09867620196785865,0.6447006988525423,21.341378315764008,-28.086576940092396,0.20482416424307878,12,0.2350006103515625,0.020000457763671875,-0.5524997711181641,-1.2799997329711914,1.3400001525878906,2,0.010562523086368403,-1.0400088501651776,20.51000022888184,-6.749856952127844,20.69499969482422,1.1568668516676266,20.75,0.010562523086368403
4844,2013-12-05,20.3799991607666,20.56999969482422,20.315000534057614,20.415000915527344,888133.0,0.0012281807463763172,-2.090917498005852,0.17949645917289409,32.52428622749625,56.14896331103167,0.3313128125037146,0.28613701569612715,-0.477091125892958,-1.3173376829920151,41.42608904191155,0.2549991607666051,0.2752995657313271,-0.28950071334838867,-0.651874814204163,0.0728733875073857,-0.47068776377627586,-0.10831366292050149,0.5869130828857436,24.390113417504818,-21.722831455656216,0.18118705042788807,12,0.21000099182128906,-0.0049991607666015625,-0.5674991607666016,-1.3049993515014648,1.6050014495849574,3,0.01741911011794195,2.224457384859714,20.354999542236328,-1.0400088501651776,20.51000022888184,-6.749856952127844,20.69499969482422,0.01741911011794195
4845,2013-12-06,20.3700008392334,20.5049991607666,20.290000915527344,20.5049991607666,766286.0,-0.0004905947961200141,2.185198790584645,3.8569015312517028,26.94302463938314,50.121389636757556,0.3025861406812602,0.32002538191818175,-0.4381988787724005,-1.2820510500814564,40.28342872699617,0.2149982452392578,0.22372493040358776,-0.30424909591674876,-0.6467981031687202,0.0382999113352227,-0.4755235995427327,-0.1329745922907648,0.5654349268798846,28.78796636129815,-13.919605171588525,0.17127450362598537,12,0.2199993133544922,0.0049991607666015625,-0.5200009346008301,-1.2950010299682617,1.6099987030029297,4,0.015709360905272307,-2.090917498005852,20.3799991607666,2.224457384859714,20.354999542236328,-1.0400088501651776,20.51000022888184,0.015709360905272307
4846,2013-12-09,20.34000015258789,20.51000022888184,20.32999992370605,20.46999931335449,774217.0,-0.0014727876980605847,-1.4000101725518928,0.9629687190934774,28.260892100053198,45.58017948151611,0.2761932427276186,0.353169024407606,-0.37518863088785537,-1.223406508386276,38.638397920267195,0.18000030517578836,0.16203850055093127,-0.3247497558593757,-0.6936668675185267,0.044167355799775265,-0.5092083116889512,-0.14029120002980022,0.5652181950878941,28.070163697447498,-12.408985814296372,0.1844585558295757,12,0.25,0.034999847412109375,-0.5037503242492676,-1.265000343322754,1.6749992370605504,0,0.03171093672197456,2.185198790584645,20.3700008392334,-2.090917498005852,20.3799991607666,2.224457384859714,20.354999542236328,0.03171093672197456
4847,2013-12-10,20.239999771118164,20.51000022888184,20.19499969482422,20.375,706612.0,-0.004916439563399044,-1.8000000000000316,1.03847000308115,23.232282364727908,40.394219272140326,0.3389399026967901,0.44818896881027115,-0.2491076630300313,-1.0952924686181333,36.85341574598827,0.31500053405762074,0.0905156996752865,-0.4070001602172866,-0.821404111999879,0.007403791565305795,-0.6142021361085845,-0.19979818432598861,0.636209854857622,15.189720609964558,-23.4943839153428,0.20720197589129674,12,0.35000038146972656,0.13500022888183594,-0.403749942779541,-1.1649999618530273,1.649999618530277,1,0.044713473165988615,-1.4000101725518928,20.34000015258789,2.185198790584645,20.3700008392334,-2.090917498005852,20.3799991607666,0.044713473165988615
4848,2013-12-11,20.100000381469727,20.459999084472656,20.100000381469727,20.2549991607666,764412.0,-0.006916965969940958,-3.645181138019295,1.148137159326919,19.28252885400009,35.226787562046695,0.41346639315014855,0.5817879799526082,-0.08443915352876985,-0.9328974303974142,35.598522760123906,0.3599987030029297,-0.002946329481453347,-0.5239995956420884,-1.0045212389776133,-0.043477952306563594,-0.7642604173098526,-0.28373877397432423,0.7483608716740591,0.0,-35.71384842158809,0.24026082166776325,12,0.4499998092651367,0.27499961853027344,-0.2650003433227539,-1.0250005722045898,1.7349987030029297,2,0.057711434099350534,-1.8000000000000316,20.239999771118164,-1.4000101725518928,20.34000015258789,2.185198790584645,20.3700008392334,0.057711434099350534
4849,2013-12-12,19.895000457763672,20.084999084472656,19.895000457763672,20.075000762939453,620962.0,-0.010199000985843032,-1.111092273131861,1.1613014372908053,14.007807513619014,30.265280156945572,0.5404842318985708,0.7433864226707954,0.14867562182444516,-0.7077439283066838,33.80284147569446,0.2049999237060547,-0.06922880223313754,-0.6772495269775405,-1.2356349532631086,-0.1188641006919724,-0.9564422401203245,-0.39805681383475644,0.9084591430796713,0.0,-30.16157216396313,0.27919271314278493,12,0.4724998474121094,0.557499885559082,-0.10000085830688477,-0.8200006484985352,1.7849998474121094,3,0.09047495328697663,-3.645181138019295,20.100000381469727,-1.8000000000000316,20.239999771118164,-1.4000101725518928,20.34000015258789,0.09047495328697663
4850,2013-12-13,20.06999969482422,20.23500061035156,19.84000015258789,19.959999084472656,930387.0,0.008796141394018298,-1.2571553133514783,-0.6111134658585173,20.788480969563153,26.578638445668815,0.2893068040095841,0.5434835019601962,-0.0018819746042382235,-0.860090001168416,31.605449344356284,0.3950004577636683,-0.1462890059216697,-0.46875028610229563,-1.0639403412238693,0.126439769019278,-0.7663453136630807,-0.1711552585415106,0.6607831745727495,34.32828597700346,10.078179641376021,0.29759502756078665,12,0.22500038146972656,0.35500049591064453,-0.27500009536743164,-0.994999885559082,1.3050003051757812,4,0.09541609091410175,-1.111092273131861,19.895000457763672,-3.645181138019295,20.100000381469727,-1.8000000000000316,20.239999771118164,0.09541609091410175
4851,2013-12-16,20.084999084472656,20.174999237060547,19.959999084472656,20.07999992370605,478077.0,0.0007473537556808019,1.3243326838019238,0.04544666389238907,24.796665389929714,23.975269931866016,0.19967740623834374,0.4964430050444477,0.013235404186396238,-0.8507618030239072,29.836390488719434,0.21500015258789062,-0.21648065870873978,-0.41725082397460866,-1.0303745961887536,0.19587294823953627,-0.7238127100816811,-0.1106889378675362,0.5567055132434042,36.56700059497864,10.782096605270375,0.306561886107073,12,0.12250137329101562,0.34000110626220703,-0.2624988555908203,-0.9899988174438477,0.9400005340576172,0,0.09434904377111275,-1.2571553133514783,20.06999969482422,-1.111092273131861,19.895000457763672,-3.645181138019295,20.100000381469727,0.09434904377111275
4852,2013-12-17,20.07999992370605,20.21500015258789,19.96999931335449,20.07999992370605,933547.0,-0.0002489002237729965,-1.2272679983354464,0.0,18.77719437355485,23.17924027025859,0.15339796419650398,0.47375085876455003,0.04778586291199716,-0.8226541916856114,27.904028721643748,0.245000839233402,-0.2761883776564247,-0.3892499923706083,-1.0193065767537917,0.24080659201257504,-0.7042782845622,-0.07422170017901664,0.4815342294971927,38.70970719071616,15.61616613192178,0.31502829219159106,12,0.12500000000000355,0.34500026702881215,-0.15499973297118785,-0.8824996948242152,0.7849998474121129,1,0.09636451560231163,1.3243326838019238,20.084999084472656,-1.2571553133514783,20.06999969482422,-1.111092273131861,19.895000457763672,0.09636451560231163
4853,2013-12-18,20.059999465942386,20.19499969482422,19.9950008392334,20.19499969482422,629379.0,-0.000996038737034688,1.9629409853205046,-100.0,19.11101993482785,21.688877348850983,0.1420948089126135,0.46149354313573454,0.10819178277965946,-0.7802253591912454,25.867239723538393,0.1999988555908203,-0.3304908934036277,-0.3737504005432086,-1.012407485853796,0.26490668476737866,-0.693078943198504,-0.054421857887913205,0.4293812871993232,55.69596415154611,33.267356618871005,0.31932854265529437,12,0.11500072479247692,0.3650007247924769,-0.10499954223633168,-0.7574996948242223,0.7450008392333949,2,0.09122631966232131,-1.2272679983354464,20.07999992370605,1.3243326838019238,20.084999084472656,-1.2571553133514783,20.06999969482422,0.09122631966232131
4854,2013-12-19,20.18000030517578,20.31999969482422,20.030000686645508,20.25,752720.0,0.005982095833907186,1.7619073569482289,0.5185153788553238,27.01610174184286,21.696997026902068,-0.010347482853390488,0.30972337763671476,0.0264717722589225,-0.8825406578651886,23.268105285899633,0.28999900817871094,-0.3632026931996677,-0.22349958419799876,-0.849288301425112,0.4022891330291145,-0.5363939428115572,0.08939477441555965,0.24444238791054573,70.83343267450269,47.61843384780133,0.3128943586135573,12,-0.005000114440917969,0.24499988555908203,-0.22500038146972656,-0.730000495910641,0.4400005340576172,3,0.08201183123235145,1.9629409853205046,20.059999465942386,-1.2272679983354464,20.07999992370605,1.3243326838019238,20.084999084472656,0.08201183123235145
4855,2013-12-20,20.34499931335449,20.375,20.13500022888184,20.274999618530273,1279759.0,0.008176363017020849,2.69227383432607,-0.9999999999999493,37.036989941889054,22.672119009328277,-0.2003330791554241,0.11311331378410472,-0.10366499729159884,-1.0289546146857127,20.587590713094162,0.2399997711181605,-0.34960231791674445,-0.034750556945805755,-0.6292558665101993,0.5597547526185878,-0.3320032117280043,0.2625020978363928,-0.504999160766598,92.77093482856795,65.99781219302449,0.29725265478219715,12,-0.16999912261962535,0.08000087738037465,-0.21249961853026988,-0.7224998474121058,0.1500015258789098,4,0.06561813894704804,1.7619073569482289,20.18000030517578,1.9629409853205046,20.059999465942386,-1.2272679983354464,20.07999992370605,0.06561813894704804
4856,2013-12-23,20.53499984741211,20.649999618530273,20.38999938964844,20.43000030517578,572875.0,0.00933893047285106,-1.8107924201497696,1.5000000000000762,50.922496758909176,25.74880949757064,-0.40204314653067996,-0.11009757090161543,-0.25571552352526083,-1.2040264124680462,18.121009859020422,0.3050003051757848,-0.34686598486989695,0.17274999618530273,-0.3781389107395903,0.7236389031101957,-0.10269445727714199,0.44819444964774746,-0.684299697875975,83.08827654298834,51.10229864008184,0.2754444534624461,12,-0.28999996185302734,-0.11499977111816406,-0.3774995803833008,-0.8299999237060547,-0.05500030517578125,0,0.04090577837008125,2.69227383432607,20.34499931335449,1.7619073569482289,20.18000030517578,1.9629409853205046,20.059999465942386,0.04090577837008125
4857,2013-12-24,20.770000457763672,20.80500030517578,20.524999618530273,20.53499984741211,204928.0,0.01144390611627788,-1.196074618157883,2.23811080835604,64.45998681468257,30.768527048757576,-0.6190574188709022,-0.3583516986711217,-0.45924668980121197,-1.421622159129349,16.683094296913918,0.2800006866455078,-0.33230108107028045,0.4045005798339858,-0.15559245442983283,0.9645936140978044,0.12445406270207826,0.6845470969658933,-0.8873283294677705,95.67902833474226,59.77110725812848,0.28004651713190887,12,-0.44750022888183594,-0.35000038146972656,-0.6125001907348633,-1.0650005340576172,-0.22999954223632812,1,0.0122772823854842,-1.8107924201497696,20.53499984741211,2.69227383432607,20.34499931335449,1.7619073569482289,20.18000030517578,0.0122772823854842
4858,2013-12-27,20.75,21.0,20.709999084472656,20.979999542236328,581149.0,-0.00096294931742269,1.1481512878113564,-0.9787189143562106,62.937106775630255,36.20511585564772,-0.5555837678973603,-0.3603718421940556,-0.4202555194048685,-1.3832782436953366,15.641721690105776,0.29000091552734375,-0.317969540385846,0.38675012588500834,-0.1663965961622793,0.939896847932296,0.11017676486136452,0.6633234869086522,-0.811988181091305,74.22678587931783,35.33921089487305,0.27657336102364305,12,-0.3299999237060547,-0.3299999237060547,-0.4537496566772461,-1.0450000762939453,-0.2849998474121094,4,0.005542157644248924,-1.196074618157883,20.770000457763672,-1.8107924201497696,20.53499984741211,2.69227383432607,20.34499931335449,0.005542157644248924
4859,2013-12-30,20.73500061035156,20.899999618530273,20.73500061035156,20.76000022888184,676859.0,-0.0007228621517321177,-12.200122072171705,0.10869420994148346,62.717766792981394,40.86392539158308,-0.45695323801709264,-0.3656969880173371,-0.38524222825678933,-1.3511936141683627,14.325368341901768,0.1649990081787145,-0.28689922225043674,0.37275066375731924,-0.17747890856582416,0.9229802360804626,0.09763587759574577,0.6478654499188927,-0.7120297369555608,69.36422430425804,27.992931359345718,0.2751147861615724,12,-0.2550010681152308,-0.31500053405761363,-0.33125066757201793,-1.0300006866455043,-0.09000015258788707,0,0.0033759195931384323,1.1481512878113564,20.75,-1.196074618157883,20.770000457763672,-1.8107924201497696,20.53499984741211,0.0033759195931384323
4860,2013-12-31,20.7450008392334,20.825000762939453,20.649999618530273,20.825000762939453,141400.0,0.00048228736857858223,3.3750327825858903,3.2000457770647808,64.31098835775146,45.25440572134105,-0.40357556228206093,-0.3964153664988608,-0.3830815756766981,-1.3444358473677767,12.621325732297006,0.1750011444091797,-0.23220611764667964,0.38300085067749023,-0.1664910980302139,0.9324927993851944,0.10825487632363817,0.6577468250313423,-0.6438676357090785,58.196900717912555,14.51755835716709,0.27474597435385295,12,-0.26000118255615234,-0.3250007629394531,-0.2650008201599121,-1.0400009155273438,0.16499900817871094,1,-0.0060255480811356454,-12.200122072171705,20.73500061035156,1.1481512878113564,20.75,-1.196074618157883,20.770000457763672,-0.0060255480811356454
4861,2014-01-02,20.729999542236328,20.895000457763672,20.670000076293945,20.825000762939453,749209.0,-0.0007231282906819958,-1.0930253189262078,1.1875163912929452,68.42104508370105,50.77038913357951,-0.32124114754411437,-0.3991206486230041,-0.3535863379287676,-1.3115557828221753,11.159006124075194,0.22500038146972656,-0.14177415619970546,0.36624956130981445,-0.18791083267042197,0.9204099552900509,0.08916936431969802,0.6433297582999309,-0.5569569949939535,43.157844015146345,-3.9548343230287557,0.27708019699011793,1,-0.2324991226196289,-0.3099994659423828,-0.19124937057495117,-1.0074996948242152,0.225000381469723,3,-0.011336165373478702,3.3750327825858903,20.7450008392334,-12.200122072171705,20.73500061035156,1.1481512878113564,20.75,-0.011336165373478702
4862,2014-01-03,20.665000915527344,20.799999237060547,20.63500022888184,20.774999618530273,610617.0,-0.003135486162291201,1.0625141562853464,1.1578662062319307,72.50999648926032,56.70360875073868,-0.18386924088880718,-0.3393110144514111,-0.27632332202833254,-1.2278370008893305,10.67564365735756,0.16499900817870738,-0.06622224542082833,0.2935009002685547,-0.2734590455264474,0.8604608460635568,0.010020927371055421,0.576980873166054,-0.42580177206436076,8.219371358397979,-42.99992335243741,0.2834799728975005,1,-0.15000057220458984,-0.24500083923339844,-0.1262507438659668,-0.9200010299682617,0.3949985504150426,4,-0.008952400924018722,-1.0930253189262078,20.729999542236328,3.3750327825858903,20.7450008392334,-12.200122072171705,20.73500061035156,-0.008952400924018722
4863,2014-01-06,20.56999969482422,20.729999542236328,20.565000534057614,20.665000915527344,546402.0,-0.004597203798415661,-2.142851952770064,0.8636576442232664,79.47593743232663,62.53247938301465,-0.009964471863145974,-0.23966436826117032,-0.17152064094073438,-1.1147973215417046,11.535984303523824,0.1649990081787145,-0.0006126963842341127,0.18774967193603587,-0.3860053848319218,0.7615047287039935,-0.09912785644794297,0.4746272003200147,-0.26993648283827554,1.492290874309273,-53.884092389709636,0.2868775283839788,1,-0.0024995803833007812,-0.14999961853027344,0.010000228881835938,-0.7324991226196289,0.7100009918212891,0,-0.0014583752912948889,1.0625141562853464,20.665000915527344,-1.0930253189262078,20.729999542236328,3.3750327825858903,20.7450008392334,-0.0014583752912948889
4864,2014-01-07,20.73500061035156,20.799999237060547,20.530000686645508,20.600000381469727,541277.0,0.008021435001229316,1.0377442689027243,-1.421036781239924,79.29513937902888,67.22782932047464,-0.09829633207013444,-0.3970634653544636,-0.32846926373568763,-1.2578229373108556,12.53017234904778,0.26999855041503906,0.08118718449030737,0.3350005149841273,-0.26003194209740954,0.9300329720656642,0.03748428644335888,0.6325167435248957,-0.37894245532449133,56.164397878398944,-1.796997442786349,0.2975162285407684,1,-0.0400009155273402,-0.31500053405761363,-0.15500068664550426,-0.825000762939446,0.7249984741210973,1,-0.013021482990884348,-2.142851952770064,20.56999969482422,1.0625141562853464,20.665000915527344,-1.0930253189262078,20.729999542236328,-0.013021482990884348
4865,2014-01-08,20.690000534057614,20.73500061035156,20.614999771118164,20.690000534057614,577485.0,-0.0021702471651474653,1.6666807951510252,0.0,75.96566453338828,70.01040351763898,0.0008813814258523678,-0.3445245683478291,-0.27432306978579746,-1.1909659592671211,13.689177051862494,0.12000083923339488,0.1691004410897783,0.27400045394897177,-0.33468795955644737,0.8826888674543909,-0.0303437528037378,0.5783446607016813,-0.28242703143271086,43.83560212159911,-16.13672602661186,0.3043442067527098,1,0.07249927520752308,-0.2700004577636683,-0.12625074386596324,-0.7800006866455007,0.8249988555908274,2,-0.0021749673819422277,1.0377442689027243,20.73500061035156,-2.142851952770064,20.56999969482422,1.0625141562853464,20.665000915527344,-0.0021749673819422277
4866,2014-01-09,20.98500061035156,21.1200008392334,20.6200008392334,20.625,1025336.0,0.014258099017849135,-1.7027105048817957,100.0,81.09960004771652,71.85924943242053,-0.24984735586015105,-0.6205406601504393,-0.5551098197212347,-1.4623315023173191,15.30553933319901,0.5,0.25468448622653383,0.5367505073547321,-0.12132753351443526,1.1948285482238994,0.20771148692015018,0.865789527789314,-0.5300329879366501,77.11861119193034,13.859512942054337,0.3290390204345829,1,-0.15999984741210582,-0.5050001144409144,-0.39000082015990856,-1.075000762939446,0.6199989318847692,3,-0.003574017667764662,1.6666807951510252,20.690000534057614,1.0377442689027243,20.73500061035156,-2.142851952770064,20.56999969482422,-0.003574017667764662
4867,2014-01-10,21.145000457763672,21.184999465942386,20.9950008392334,21.075000762939453,745320.0,0.00762448619292333,1.5333536786957895,0.19444326707074325,84.01250357253453,74.20096018763212,-0.3923155978701054,-0.7475932854145029,-0.6943919538422065,-1.5940137209738126,16.864568135752638,0.19999885559082742,0.3249682450339435,0.6515003204345717,-0.06788661247588124,1.3708872533450247,0.29180685397934525,1.0111937868897982,-0.623529513666913,93.89326981316634,28.45153963270411,0.3596934664552262,1,-0.28750038146972656,-0.6325006484985352,-0.5500006675720215,-1.235000610351559,0.6149997711181676,4,-0.008985600848632758,-1.7027105048817957,20.98500061035156,1.6666807951510252,20.690000534057614,1.0377442689027243,20.73500061035156,-0.008985600848632758
4868,2014-01-13,21.26000022888184,21.28499984741211,21.100000381469727,21.200000762939453,746287.0,0.005438627033746091,2.3636663140920047,0.8571389645777074,83.9622177517546,76.56145473860691,-0.4775873634145107,-0.8129113094733391,-0.7854598410044957,-1.6796598063190658,18.19701343842366,0.1849994659423828,0.3659086532440803,0.7085000991821317,-0.0625018131084687,1.4795020114727322,0.3229991430368315,1.094001055327432,-0.658905862163607,96.68878856701164,30.610115441621232,0.38550095614529994,1,-0.3524999618530309,-0.6975002288818395,-0.6987500190734899,-1.3500003814697266,0.3850002288818324,0,-0.009407373508291461,1.5333536786957895,21.145000457763672,-1.7027105048817957,20.98500061035156,1.6666807951510252,20.690000534057614,-0.009407373508291461
4869,2014-01-14,21.69499969482422,21.69499969482422,21.174999237060547,21.225000381469727,907874.0,0.020460934207866543,1.21277113812065,7.833391613948737,86.2902837125977,79.00359866692315,-0.8516503884144022,-1.1659225492202587,-1.1903344944076402,-2.088066589543459,19.125493479829025,0.5200004577636719,0.3791931501183399,1.053499603271483,0.19043183986415713,1.9165673666788088,0.6219657215678218,1.485033484975144,-0.998158560808843,100.0,35.756988187574706,0.43153388170366236,1,-0.5824995040893555,-0.9274997711181641,-1.2124996185302734,-1.7849998474121058,-1.039999008178711,1,-0.01912878608049562,2.3636663140920047,21.26000022888184,1.5333536786957895,21.145000457763672,-1.7027105048817957,20.98500061035156,-0.01912878608049562
4870,2014-01-15,21.98500061035156,22.01000022888184,21.75,21.825000762939453,1164841.0,0.013367177672582553,1.476203451407761,0.3404257046040141,86.98976066702592,81.0667892872926,-1.0585808243711305,-1.3756296423512104,-1.4442853949950738,-2.3504765578601727,20.999415279948433,0.31500053405762074,0.4074371744617622,1.2477504730224567,0.239027690663832,2.2564732553810813,0.7433890818431443,1.752111864201769,-1.1284541066067675,98.20146550304575,34.84099195607373,0.5043613911793128,1,-0.7150001525878871,-1.0600004196166957,-1.5025005340576136,-2.075000762939446,-1.935001373291012,2,-0.023879986868488356,1.21277113812065,21.69499969482422,2.3636663140920047,21.26000022888184,1.5333536786957895,21.145000457763672,-0.023879986868488356
4871,2014-01-16,21.979999542236328,22.03499984741211,21.88999938964844,21.950000762939453,994115.0,-0.00022747636917852532,1.0714441416893226,0.1874925494123018,84.97100394699125,82.45134567148493,-0.958407244532463,-1.287385647287266,-1.403516311343374,-2.3154779460238437,22.987024098239146,0.14500045776366832,0.4418569910548804,1.1479993820190444,0.045593290443122214,2.2504054735949666,0.5967963362310833,1.6992024278070055,-0.9158313679668666,94.71150407421061,33.97515726021429,0.5512030457879619,1,-0.6974992752075195,-1.0424995422363281,-1.4974994659423828,-2.069999694824215,-1.7449989318847692,3,-0.021155603379078847,1.476203451407761,21.98500061035156,1.21277113812065,21.69499969482422,2.3636663140920047,21.26000022888184,-0.021155603379078847
4872,2014-01-17,22.01499938964844,22.155000686645508,21.934999465942386,22.03499984741211,1003109.0,0.0015923497789369634,-1.4444538634341264,-0.6667090539164635,86.2463437987767,83.20361304553494,-0.8736443541852488,-1.2332149354892188,-1.3996696633990169,-2.3158207239986126,25.335051729555204,0.22000122070312145,0.4793421604781507,1.0862492561340353,-0.07627457094438839,2.248773083212459,0.5049873425948235,1.6675111696732472,-0.7566648807504492,86.72973872043193,26.555589831142882,0.5812619135392122,1,-0.6724987030029332,-1.0174989700317418,-1.5324993133544957,-2.104999542236328,-1.4449996948242223,4,-0.018623659267730797,1.0714441416893226,21.979999542236328,1.476203451407761,21.98500061035156,1.21277113812065,21.69499969482422,-0.018623659267730797
4873,2014-01-20,21.88999938964844,22.030000686645508,21.774999618530273,22.01000022888184,569712.0,-0.005677947011834883,2.187478393553374,5.999904634752163,81.13198623009902,83.40770714009827,-0.605372830930623,-1.0161868665427427,-1.2435671303761602,-2.1515090176743925,27.507833426212926,0.2550010681152344,0.515452016908057,0.8697492599487333,-0.292940023291397,2.0324385431888636,0.2884046183286699,1.4510939015687967,-0.45233164520094604,72.95909132488558,13.371271422007233,0.5813446416200648,1,-0.5049991607666051,-0.8924989700317418,-1.4074993133544957,-1.9799995422363281,-1.2199993133544957,0,-0.00593874666017935,-1.4444538634341264,22.01499938964844,1.0714441416893226,21.979999542236328,1.476203451407761,21.98500061035156,-0.00593874666017935
4874,2014-01-21,21.834999084472656,21.959999084472656,21.729999542236328,21.934999465942386,760069.0,-0.0025125768254609104,2.0666683620919852,0.8333306842565662,78.68411251730413,83.70975691608892,-0.4223424230612203,-0.875740610408446,-1.1590740051339168,-2.0587144510221442,30.328419808736918,0.22999954223632812,0.556795320924131,0.7319990158081069,-0.41435587534025586,1.8783539069564696,0.1588215702339255,1.3051764613822883,-0.2538647515855601,24.70570811810271,-33.60984167167537,0.5731774455741815,1,-0.4474983215332031,-0.837498664855957,-1.3724989891052246,-1.9249992370605433,-1.1999988555908168,1,-0.008701563300916093,2.187478393553374,21.88999938964844,-1.4444538634341264,22.01499938964844,1.0714441416893226,21.979999542236328,-0.008701563300916093
4875,2014-01-22,21.68000030517578,21.959999084472656,21.649999618530273,21.899999618530273,611601.0,-0.0070986391479676,-1.2142764695063386,2.1999847412690667,73.28432197526432,82.84139268581644,-0.12532298688059385,-0.648866553545524,-0.9794827806154771,-1.8622077411159523,32.98659777828126,0.3099994659423828,0.6020095131456529,0.5102501869201674,-0.6053207590564327,1.6258211328967676,-0.04753528606813262,1.0680356599084675,0.47500038146972656,5.940717463722684,-52.04942620584571,0.5577854729883,1,-0.10499954223632812,-0.682499885559082,-1.2699999809265137,-1.7700004577636683,-0.8549995422363281,2,-0.04727857952499981,2.0666683620919852,21.834999084472656,2.187478393553374,21.88999938964844,-1.4444538634341264,22.01499938964844,-0.04727857952499981
4876,2014-01-23,21.375,21.70499992370605,21.30500030517578,21.600000381469727,645187.0,-0.014068279561000097,-1.1917801060799846,1.0227321987463478,65.5701376468364,80.79224091629445,0.2691170482268923,-0.2927166237602066,-0.6611478217793803,-1.5246360417958407,34.11056143259034,0.3999996185302699,0.6349629469958202,0.1632498741149888,-0.9143017012496593,1.2408014494796369,-0.37552591356733345,0.7020256617973111,0.7699006652832026,8.235254518731278,-53.73516642257596,0.5387757876823239,1,0.2525005340576172,-0.31750011444091797,-1.0149998664855957,-1.465000152587887,-0.44499969482421875,3,-0.06198833978664109,-1.2142764695063386,21.68000030517578,2.0666683620919852,21.834999084472656,2.187478393553374,21.88999938964844,-0.06198833978664109
4877,2014-01-24,21.024999618530273,21.479999542236328,20.95499992370605,21.45499992370605,819897.0,-0.016374286852384845,1.1875004967058616,1.9111092273131702,58.97435125738204,78.0158113058086,0.6708525169923405,0.08154818977192235,-0.30370031058861713,-1.1441680331811455,34.317058428510435,0.524999618530277,0.6725113468707136,-0.19950046539306499,-1.2609581912115466,0.8619572604254166,-0.730229328302304,0.33122839751617406,1.0863050323486334,6.511594897180983,-60.501939083236365,0.53072886290924,1,0.5300006866455078,0.03750038146972656,-0.7087492942810059,-1.1149997711181605,-0.6599998474121094,4,-0.03757426979843814,-1.1917801060799846,21.375,-1.2142764695063386,21.68000030517578,2.0666683620919852,21.834999084472656,-0.03757426979843814
4878,2014-01-27,20.864999771118164,21.075000762939453,20.700000762939453,21.01499938964844,696198.0,-0.007609980990015974,1.7777534455598019,0.34883607459059685,52.5691526775625,74.26901896858246,0.8592930017017899,0.2641482953278782,-0.13683067965975226,-0.955519154444211,33.755290779734146,0.375,0.6696629432589098,-0.3652503013610833,-1.417087620228422,0.6865870175062554,-0.8911689607947508,0.16066835807258428,1.1769265961303716,13.095176823563962,-53.00669812927981,0.5259186594336688,1,0.5625009536743164,0.21000099182128906,-0.5499997138977051,-0.9549999237060511,-0.1900005340576172,0,-0.014138513277258236,1.1875004967058616,21.024999618530273,-1.1917801060799846,21.375,-1.2142764695063386,21.68000030517578,-0.014138513277258236
4879,2014-01-28,20.80500030517578,20.90999984741211,20.71999931335449,20.864999771118164,633451.0,-0.002875603479537747,1.5333468967359298,0.3999974568620126,52.25932745914946,70.41008194548508,0.8714073541219491,0.347476131345978,-0.08244504704444466,-0.8697229698194278,33.1631645091701,0.19000053405762074,0.643491274549632,-0.428749752044677,-1.4740941805475742,0.6165946764582202,-0.9514219662961274,0.09392246220677336,1.1295720137280263,8.333308103820453,-58.08239260110696,0.5226722142514489,1,0.6225004196166992,0.28750038146972656,-0.505000114440918,-0.8950004577636683,-0.22500038146973012,1,-0.006488835707839535,1.7777534455598019,20.864999771118164,1.1875004967058616,21.024999618530273,-1.1917801060799846,21.375,-0.006488835707839535
4880,2014-01-29,20.6200008392334,21.065000534057614,20.524999618530273,20.915000915527344,937131.0,-0.008892067446707008,-1.2267963394826835,4.916711701688018,42.50513652624357,65.69165223206868,0.9414196657806784,0.5508743694879996,0.10080035275697341,-0.660459177591683,33.192503699187,0.5400009155273402,0.6039396961772567,-0.607499217987062,-1.6665523881603086,0.45155395218618466,-1.137025803073687,-0.07797263290043688,1.2158057551932622,8.050948824879603,-54.655843978927905,0.5295265850866239,1,0.7199993133544922,0.5249996185302734,-0.32000064849853516,-0.7100009918212855,0.024999618530273438,2,0.0007274194489799157,1.5333468967359298,20.80500030517578,1.7777534455598019,20.864999771118164,1.1875004967058616,21.024999618530273,0.0007274194489799157
4881,2014-01-30,20.4950008392334,20.709999084472656,20.459999084472656,20.55500030517578,953243.0,-0.006062075407977874,-2.84606581669332,0.2033879675427537,36.45833912823027,60.159651713119075,0.9315865294664931,0.6928910509532855,0.22013974197281172,-0.5091206121613787,33.06293168751315,0.25,0.5077442310949394,-0.7207492828369126,-1.8078852404776242,0.36638667480379894,-1.2643172616572684,-0.17718130401655685,1.2097250576036238,3.4315430443514456,-53.044729642486715,0.5435679788203567,1,0.7499990463256836,0.7774991989135742,-0.19500064849853516,-0.5750007629394531,0.2049999237060547,3,0.016101483785955217,-1.2267963394826835,20.6200008392334,1.5333468967359298,20.80500030517578,1.7777534455598019,20.864999771118164,0.016101483785955217
4882,2014-01-31,20.479999542236328,20.700000762939453,20.34499931335449,20.53499984741211,1030765.0,-0.0007319490794239769,-1.1846191767315493,0.916679912261182,33.043471770839545,54.81648343986803,0.7889124345565506,0.7307898473742043,0.2316072709500112,-0.4696763336145935,33.228720179784666,0.3550014495849645,0.37408782658155104,-0.7265005111694336,-1.8362799825003258,0.38327896016145857,-1.2813902468348815,-0.17161077550398574,1.075359137116969,18.4931453161624,-31.5375934741954,0.5548897356654461,1,0.6724996566772461,0.7700004577636719,-0.14749956130981445,-0.5399990081787109,-0.020000457763671875,4,0.021972693994031012,-2.84606581669332,20.4950008392334,-1.2267963394826835,20.6200008392334,1.5333468967359298,20.80500030517578,0.021972693994031012
4883,2014-02-03,20.540000915527344,20.774999618530273,20.420000076293945,20.440000534057614,821143.0,0.002929754620710545,-4.071375049386248,-1.8181786655570074,20.00007926631102,48.296035300868795,0.5780649962948843,0.7045483691008982,0.1677293324285678,-0.5028812742159481,33.69410754383348,0.3549995422363281,0.2458563491199861,-0.6649991989135735,-1.7784757984522273,0.44847740062508024,-1.2217374986829022,-0.10826089914424486,0.8459074525861219,27.083509939389295,-15.939631732997363,0.5567382997693273,2,0.6124982833862305,0.7099990844726562,-0.16875076293945312,-0.6000003814697266,-0.21500015258789062,0,-0.008520016387968399,-1.1846191767315493,20.479999542236328,-2.84606581669332,20.4950008392334,-1.2267963394826835,20.6200008392334,-0.008520016387968399
4884,2014-02-04,20.46500015258789,20.63500022888184,20.290000915527344,20.44499969482422,703240.0,-0.00365144886058677,-1.0909174980059633,0.20000381468270667,5.555617522592755,40.7706236950164,0.48980253322826783,0.7992628570242388,0.23741853920210332,-0.40060949157500403,34.06034319526927,0.34499931335449574,0.097559834372408,-0.7264999389648423,-1.870109050644956,0.41710917271527137,-1.2983044948048992,-0.15469538312478548,0.7751809478593188,22.580557832069665,-12.906758585391067,0.5718045558400571,2,0.5325002670288086,0.7575006484985352,-0.04500007629394531,-0.33749961853027344,-0.2649993896484375,1,0.010261377127138704,-4.071375049386248,20.540000915527344,-1.1846191767315493,20.479999542236328,-2.84606581669332,20.4950008392334,0.010261377127138704
4885,2014-02-05,20.645000457763672,20.7450008392334,20.399999618530273,20.5,883480.0,0.008795519366415316,1.0,7.249856952126645,14.588923831611282,35.106044382213604,0.16488767504153756,0.648992589845431,0.052960462031787614,-0.553292593957238,34.30702049869996,0.345001220703125,-0.042887962753109576,-0.5442496299743667,-1.6921820821160338,0.6036828221673005,-1.1182158560452002,0.02971659609646693,0.4431518130963603,73.19597764660078,43.33295221911911,0.5739662260708339,2,0.23999977111816406,0.5775003433227539,-0.19500064849853516,-0.30250072479248047,-0.6450004577636719,2,-0.0031484878961665075,-1.0909174980059633,20.46500015258789,-4.071375049386248,20.540000915527344,-1.1846191767315493,20.479999542236328,-0.0031484878961665075
4886,2014-02-06,20.90999984741211,20.915000915527344,20.68000030517578,20.76499938964844,785181.0,0.012836007932796267,2.0322151945463047,0.9999999999999755,23.877100110923692,31.206349810384896,-0.19334039596051156,0.3985184841104612,-0.21560477524083055,-0.7952239957653475,33.169471321751146,0.2700004577636719,-0.18071433652986002,-0.27550020217895366,-1.426727367718982,0.8757269633610747,-0.8511137849489678,0.3001133805910605,0.05044820659469096,99.1998291015625,73.36868259927553,0.5756135827700137,2,-0.22749900817871094,0.3125009536743164,-0.45749998092651367,-0.5349998474121094,-1.100000381469723,3,-0.012673332930762005,1.0,20.645000457763672,-1.0909174980059633,20.46500015258789,-4.071375049386248,20.540000915527344,-0.012673332930762005
4887,2014-02-07,20.95499992370605,21.01000022888184,20.82999992370605,20.90999984741211,710772.0,0.002152084008719468,1.322574293976482,0.31034437399698395,27.027059958178782,28.36833950823115,-0.2786133096507122,0.35685009401321466,-0.2579184787581603,-0.8165803978585195,31.707945420849736,0.18000030517578836,-0.3082867542704264,-0.22100009918213104,-1.376761321805109,0.9347611234408468,-0.79888071049362,0.3568805121293579,-0.6649990081787074,92.36106144052549,69.49674287943097,0.5778806113114884,2,-0.27749919891357067,0.26750087738037465,-0.49624967575072887,-0.5799999237060511,-0.8349990844726527,4,-0.012168893423765703,2.0322151945463047,20.90999984741211,1.0,20.645000457763672,-1.0909174980059633,20.46500015258789,-0.012168893423765703
4888,2014-02-10,21.059999465942386,21.174999237060547,20.96500015258789,20.979999542236328,691244.0,0.005010715467364424,-2.8182101922976885,1.7777730682831845,31.414886094291703,26.0522904676914,-0.3945325675924174,0.2488578120427185,-0.3618575749941648,-0.8999597550708494,30.097083370544443,0.21999931335449574,-0.40459458220511735,-0.106000518798826,-1.2621624175884598,1.0501613799908078,-0.6840814681936429,0.4720804305959909,-0.7555985641479523,87.00565093514182,61.715021666536785,0.5780809493948164,2,-0.32749938964844105,0.16250133514403942,-0.5924992561340368,-0.6849994659423864,-0.9699993133544957,0,-0.028490047325976153,1.322574293976482,20.95499992370605,2.0322151945463047,20.90999984741211,1.0,20.645000457763672,-0.028490047325976153
4889,2014-02-11,21.280000686645508,21.28499984741211,21.09499931335449,21.09499931335449,631213.0,0.010446402007697086,-1.0540445800770777,2.312519371527968,40.69769814437453,25.851463980817066,-0.6035376350374477,-0.004035091087203568,-0.5769305058330936,-1.0959638039431354,27.66988735238224,0.225000381469723,-0.45874226979353594,0.13475065231323313,-0.9960542175344536,1.2655555221609198,-0.4306517826106102,0.7001530872370765,-0.9407758514404279,99.4351232233106,68.73513690731714,0.5654024349238441,2,-0.49250030517578125,-0.05749988555908203,-0.7862505912780762,-0.9050006866455078,-1.1950016021728516,1,-0.04487781451555006,-2.8182101922976885,21.059999465942386,1.322574293976482,20.95499992370605,2.0322151945463047,20.90999984741211,-0.04487781451555006
4890,2014-02-12,21.459999084472656,21.524999618530273,21.25,21.309999465942386,682216.0,0.008458571053529651,-1.0370451478909555,0.8108027300657424,52.0987412450409,27.589286438240464,-0.7284566789820204,-0.2375618710606595,-0.7496462434756417,-1.2518722418903536,24.846558018604544,0.27499961853027344,-0.47791437675059,0.34099912643432617,-0.7305489872256636,1.412547240094316,-0.19477493039566696,0.8767731832643193,-1.0640277485351533,92.30762285479534,56.338436248356196,0.5357740568299943,2,-0.5524988174438477,-0.23749828338623047,-0.9024991989135742,-1.0849990844726562,-1.3799991607666051,2,-0.05871381059120695,-1.0540445800770777,21.280000686645508,-2.8182101922976885,21.059999465942386,1.322574293976482,20.95499992370605,-0.05871381059120695
4891,2014-02-13,21.51499938964844,21.51499938964844,21.34000015258789,21.475000381469727,946248.0,0.0025629220653407003,7.750178818366846,0.26666073267808144,64.16183122955536,31.04688193365333,-0.6968339828934553,-0.34697457154952005,-0.7948015319398785,-1.2814198518099715,21.83507276707757,0.17499923706055043,-0.4898579058201875,0.4192494392395041,-0.5921286688487157,1.430627547327724,-0.08643961480460405,0.9249384932836122,-1.0287057911035156,98.56111751468299,56.434060521332796,0.5056890540441096,2,-0.6074991226196325,-0.29249858856201527,-0.9237494468689,-1.139999389648441,-1.5100002288818395,3,-0.07041596247394533,-1.0370451478909555,21.459999084472656,-1.0540445800770777,21.280000686645508,-2.8182101922976885,21.059999465942386,-0.07041596247394533
4892,2014-02-14,21.604999542236328,21.604999542236328,21.46999931335449,21.57999992370605,641159.0,0.004183135261030424,9.800183108263045,0.6250059606123074,72.28912617097869,36.85677603417196,-0.6822127491658989,-0.49462550453058185,-0.867743877075867,-1.3480596534984812,18.574623174143863,0.1350002288818395,-0.4533085378156798,0.5297495841979973,-0.41778101130423906,1.4772801797002337,0.05598428644687914,1.0035148819491155,-1.035609462092573,100.0,51.96163431552273,0.4737652977511187,2,-0.6574993133544922,-0.38249874114990234,-0.9524989128112793,-1.1749992370605469,-1.7600002288818395,4,-0.08308262505559594,7.750178818366846,21.51499938964844,-1.0370451478909555,21.459999084472656,-1.0540445800770777,21.280000686645508,-0.08308262505559594
4893,2014-02-17,21.76000022888184,21.815000534057614,21.59000015258789,21.63500022888184,537514.0,0.007174297150180253,-1.0930253189261057,5.000076295108773,77.20792890546636,44.81814396560236,-0.7218695932606316,-0.6955246736552461,-0.998537039804166,-1.4772841382376,16.184652902184173,0.225000381469723,-0.3799065844873297,0.6912502288818381,-0.23427538539388948,1.6167758431575656,0.2284874217439743,1.1540130360197018,-1.0870492025288279,92.36108167676952,37.67683866605418,0.46276280713786416,2,-0.6525001525878942,-0.5374994277954137,-1.0750002861022985,-1.297500610351566,-1.8549995422363317,0,-0.07536761821682725,9.800183108263045,21.604999542236328,7.750178818366846,21.51499938964844,-1.0370451478909555,21.459999084472656,-0.07536761821682725
4894,2014-02-18,21.645000457763672,21.854999542236328,21.565000534057614,21.82999992370605,747357.0,-0.0052849158965324605,1.468090287077875,-1.479995727539034,80.41535972977947,52.13219239873216,-0.4714636620176904,-0.6276699191279747,-0.8609728811831587,-1.337394193149727,13.933578009206926,0.2899990081787145,-0.2920282384306141,0.5857503890991218,-0.31008334247133007,1.4815841206695737,0.13783352331389764,1.033667254884346,-0.835003490486109,65.28938126194063,4.511926106779725,0.4479168657852258,2,-0.3775005340576172,-0.4224996566772461,-0.9100003242492676,-1.1325006484985352,-1.4350013732910156,1,-0.07184108442086135,-1.0930253189261057,21.76000022888184,9.800183108263045,21.604999542236328,7.750178818366846,21.51499938964844,-0.07184108442086135
4895,2014-02-19,20.655000686645508,21.51499938964844,20.48500061035156,21.5,2409627.0,-0.04573803419639422,1.3542880560478314,4.567577041642268,53.137248155483874,55.383319959238854,0.5812259356371179,0.29682029912089547,0.14087494749248464,-0.3272898355618068,11.478049923101848,1.159999847412113,-0.20193637232080874,-0.3529994010925286,-1.2159827637762426,0.5099839615911854,-0.7844910824343856,0.07849228024932842,1.1999988555908203,12.408774367442179,-53.32484270714626,0.4314916813418577,2,0.5149993896484375,0.567500114440918,0.28499937057495117,0.062499046325683594,-0.3000011444091797,2,-0.027596300325537393,1.468090287077875,21.645000457763672,-1.0930253189261057,21.76000022888184,9.800183108263045,21.604999542236328,-0.027596300325537393
4896,2014-02-20,20.049999237060547,20.5,19.76000022888184,20.46500015258789,2272529.0,-0.029290797844229832,2.0515416076765622,0.49112574290725314,43.15286836999612,57.17507644944077,1.1749677181371823,0.8405624235538589,0.7519057259820272,0.29641829310260803,10.933188330437721,0.8950004577636683,-0.09195235410399505,-0.8917508125305176,-1.8357414116682023,0.052239786607167105,-1.36374611209936,-0.41975551296167524,1.8050003051757812,13.8424392948542,-55.476362765616145,0.47199529956884234,2,0.7575006484985352,0.907501220703125,1.0475010871887207,0.8250007629394531,0.39000129699706676,3,0.0014962936552163075,1.3542880560478314,20.655000686645508,1.468090287077875,21.645000457763672,-1.0930253189261057,21.76000022888184,0.0014962936552163075
4897,2014-02-21,20.23500061035156,20.334999084472656,20.03499984741211,20.09499931335449,2345063.0,0.00922700151275091,-1.3076844074387162,-0.3373517786561265,45.329249527690656,58.72111683092954,0.9801691713223342,0.6254066433511625,0.578431529825199,0.12819587528077747,11.640642585683725,0.2999992370605469,0.00324185726563897,-0.6672494888305707,-1.6613553871371138,0.3268564094759725,-1.1643024379838423,-0.17019653967729909,1.536198959350589,22.67305666602603,-49.840645817757505,0.4970529491532723,2,0.5724992752075231,0.7224998474121129,0.8749995231628453,0.6524991989135778,0.24499893188476918,4,-0.011366515574370517,2.0515416076765622,20.049999237060547,1.3542880560478314,20.655000686645508,1.468090287077875,21.645000457763672,-0.011366515574370517
4898,2014-02-24,20.56999969482422,20.56999969482422,20.229999542236328,20.25,983757.0,0.016555427445911874,1.125002980235081,2.285690930641272,51.489354564323875,59.92018976647947,0.6351465311129196,0.2816121229675801,0.26360329581581254,-0.18806558226106418,12.708087382456466,0.3400001525878906,0.07653813160577627,-0.3175004005432136,-1.32262647726267,0.6876256761762427,-0.8200634389029418,0.18506263781651455,1.120751901245118,38.66347166698673,-38.50720368210106,0.5025630383597277,2,0.23750019073486328,0.3250007629394531,0.6000008583068848,0.3775005340576172,0.0,0,-0.0352455222277982,-1.3076844074387162,20.23500061035156,2.0515416076765622,20.049999237060547,1.3542880560478314,20.655000686645508,-0.0352455222277982
4899,2014-02-25,20.670000076293945,20.7450008392334,20.549999237060547,20.625,901147.0,0.0048614673287956656,1.0,0.14062537252938512,50.36283899715033,59.72731173893608,0.49116966678254315,0.18021922629119302,0.191960428585773,-0.2659220476681199,13.67746720961462,0.19500160217285156,0.14134052437278655,-0.2107500076293931,-1.2200135570405237,0.7985135417817375,-0.7153817823349584,0.2938817670761722,0.9435214650878905,51.85186795272361,-24.75491709313684,0.5046317747055655,2,0.13749980926513672,0.18999958038330078,0.5212502479553223,0.2775001525878906,-0.25,1,-0.037010129986685514,1.125002980235081,20.56999969482422,-1.3076844074387162,20.23500061035156,2.0515416076765622,20.049999237060547,-0.037010129986685514
4900,2014-02-26,20.63500022888184,20.725000381469727,20.46999931335449,20.68000030517578,673149.0,-0.0016932678898364806,2.7777871967674552,-0.9999999999999211,45.72318130123221,57.67857285801128,0.4434724384670865,0.2280949536946828,0.24985414786956284,-0.2118705863172501,14.187313506584498,0.2550010681152379,0.1895725387906424,-0.24649982452392294,-1.2549695256964561,0.7619698766486103,-0.7507346751101878,0.2577350260623419,0.9043804599999952,88.83243226496089,14.460430884959422,0.5042348505862665,2,0.17249965667724254,0.2249994277954066,0.5575003623962367,0.31249999999999645,-0.23999977111816762,2,-0.020596129861647827,1.0,20.670000076293945,1.125002980235081,20.56999969482422,-1.3076844074387162,20.23500061035156,-0.020596129861647827
4901,2014-02-27,20.825000762939453,20.899999618530273,20.57999992370605,20.674999237060547,1003742.0,0.009207682672650375,1.1333367241839942,-3.3333615903024714,48.065490128626784,54.9870577421944,0.16237842777034572,0.0675480217974993,0.08494378139322833,-0.3790463278362992,14.38831477722154,0.3199996948242223,0.2026868342718302,-0.07299928665161204,-1.065515327742112,0.919516754438888,-0.5692573071968603,0.4232587338936362,0.643204707542381,91.32960977621171,18.438603843591622,0.49625802054524976,2,-0.017500877380371094,-0.017500877380371094,0.46124982833862305,0.1724996566772461,-0.40000152587890625,3,-0.02256908540140601,2.7777871967674552,20.63500022888184,1.0,20.670000076293945,1.125002980235081,20.56999969482422,-0.02256908540140601
4902,2014-02-28,20.93000030517578,21.024999618530273,20.780000686645508,20.94499969482422,824954.0,0.005041994640556657,1.8,-0.09999491378871879,48.06549012862668,51.749008989212214,-0.054131508315684584,-0.0021186491853981693,0.006932978046492622,-0.4609376362852622,14.178225865660178,0.24499893188476562,0.17203772514958615,0.00950021743774343,-0.9633245348908943,0.9823249697663812,-0.4769121587265772,0.4959125936020641,0.4698769556420537,88.05040198268271,16.24483135365749,0.48641237616431926,2,-0.12250041961669922,-0.12250041961669922,0.41249990463256836,0.06750011444091797,-0.6100006103515625,4,-0.023411359960515465,1.1333367241839942,20.825000762939453,2.7777871967674552,20.63500022888184,1.0,20.670000076293945,-0.023411359960515465
4903,2014-03-03,20.364999771118164,20.68000030517578,20.30500030517578,20.6200008392334,1075324.0,-0.02699476950881352,1.0,17.000762970498474,37.65181560967172,46.997504086978026,0.32651494024761973,0.5787730073413471,0.5935581179346698,0.1293095854325017,14.546269153786826,0.625,0.09229274159087808,-0.5467502593994134,-1.5369775279132867,0.44347700911446,-1.0418638936563518,-0.05163662514247491,0.9692824084222309,8.33326710588709,-57.499748440355845,0.49511363425693744,3,0.2725000381469762,0.44250011444091797,0.9437503814697266,0.6325006484985352,-0.3549995422363246,0,0.005646932109533154,1.8,20.93000030517578,1.1333367241839942,20.825000762939453,2.7777871967674552,20.63500022888184,0.005646932109533154
4904,2014-03-04,20.674999237060547,20.674999237060547,20.424999237060547,20.57999992370605,922922.0,0.015222168889096999,4.2631959363141725,-0.37254476640688333,39.76532915291902,45.51173530891526,-0.15147871784482447,0.3007314643719283,0.30536275364195475,-0.15553982045094017,14.57324116311924,0.3099994659423828,-0.011193533709018766,-0.24725074768066335,-1.2218624878881172,0.7273609925267905,-0.7345566177843921,0.24005512242306537,0.5963116644535056,51.388789547719526,-10.63702809261514,0.4873058701037272,3,-0.2824993133544922,0.13250064849853516,0.5762515068054199,0.32250118255615234,-0.4249992370605469,1,-0.0050785753862623295,1.0,20.364999771118164,1.8,20.93000030517578,1.1333367241839942,20.825000762939453,-0.0050785753862623295
4905,2014-03-05,20.57999992370605,20.725000381469727,20.5049991607666,20.65999984741211,590882.0,-0.004594888360827887,1.0952398252513602,-0.8421105467103077,37.935496700411456,44.93202734562808,-0.0762562385803669,0.4117205435734306,0.41619259666028796,-0.03872127136288839,14.954134269371178,0.220001220703125,-0.15326639542553266,-0.33900003433227965,-1.3179285312976177,0.6399284626330584,-0.8284642828149487,0.15046421415038935,0.6308585509027118,38.194427887582385,-18.416378052028527,0.48946424848266984,3,-0.05000019073485973,0.2274999618530309,0.680000782012943,0.4175004959106481,-0.3549995422363246,2,-0.0077745310012271585,4.2631959363141725,20.674999237060547,1.0,20.364999771118164,1.8,20.93000030517578,-0.0077745310012271585
4906,2014-03-06,20.645000457763672,20.690000534057614,20.475000381469727,20.489999771118164,724518.0,0.0031584321816613414,-1.3243326838018854,-1.9375104308226974,37.532486834348134,44.06572037970113,-0.053618528758814676,0.3434582743872028,0.361979073154032,-0.08122325921835483,15.959371183933818,0.21500015258788707,-0.30258338476168944,-0.2607495307922356,-1.2473346300262413,0.7258355684417701,-0.7540420804092385,0.23254301882476724,0.507823687016014,47.22228844966846,-3.738968124074084,0.49329254961700314,3,-0.017500877380371094,0.16249942779541016,0.5974998474121094,0.35249996185302734,-0.625,3,-0.012109469336726852,1.0952398252513602,20.57999992370605,4.2631959363141725,20.674999237060547,1.0,20.364999771118164,-0.012109469336726852
4907,2014-03-07,20.700000762939453,20.8799991607666,20.614999771118164,20.63500022888184,588010.0,0.002664098036146978,-4.0475377377341015,0.4193564265058529,35.86668097601266,42.32986775877767,-0.039919972263557923,0.2828778496876616,0.3110513605363323,-0.11812659199243214,17.108929209281648,0.2649993896484375,-0.3302050088521469,-0.19299926757812358,-1.1834876330110191,0.797489097854772,-0.6882434502945713,0.3022449151383242,0.3971104252043176,68.69586850878211,22.02248607157479,0.49524418271644854,3,-0.03500080108642578,0.1074991226196289,0.5587491989135742,0.2974996566772461,-0.7800006866455078,4,-0.013285097378897603,-1.3243326838018854,20.645000457763672,1.0952398252513602,20.57999992370605,4.2631959363141725,20.674999237060547,-0.013285097378897603
4908,2014-03-10,20.459999084472656,20.809999465942386,20.40999984741211,20.700000762939453,583925.0,-0.011594283556572993,-1.3529378765609608,-3.6923031779103517,34.70967475184804,40.59062728707741,0.20432405139057508,0.5013275764213745,0.5530655323042346,0.13237333146417285,17.959006004815862,0.399999618530277,-0.2798831504600905,-0.40300092697143697,-1.4084251835580694,0.6024233296151955,-0.905713055264755,0.09971120132188105,0.5836276653006358,10.63815108658158,-32.28912876661424,0.5027121282933164,3,0.2050008773803711,0.3475008010864258,0.7412505149841309,0.537501335144043,-0.5849990844726562,0,-0.006842590220577538,-4.0475377377341015,20.700000762939453,-1.3243326838018854,20.645000457763672,1.0952398252513602,20.57999992370605,-0.006842590220577538
4909,2014-03-11,20.325000762939453,20.479999542236328,20.26000022888184,20.459999084472656,547662.0,-0.006598158727956882,1.514288828337834,0.5624890725582135,44.53642938299846,40.45876596282921,0.3187585927942891,0.591434454147759,0.6890326972399237,0.27759064221692853,18.63637952473133,0.21999931335448863,-0.2501656965680894,-0.49024925231933736,-1.5029707114310185,0.5224722067923437,-0.9966099818751779,0.01611147723650319,0.6672809259981811,10.483975167508055,-34.80402237889458,0.5063607295558397,3,0.31749916076660156,0.4824991226196289,0.876248836517334,0.6724996566772461,-0.10000038146972656,1,-0.015498180675691975,-1.3529378765609608,20.459999084472656,-4.0475377377341015,20.700000762939453,-1.3243326838018854,20.645000457763672,-0.015498180675691975
4910,2014-03-12,20.200000762939453,20.309999465942386,20.030000686645508,20.299999237060547,620189.0,-0.006150061269760143,3.666687859617674,0.7407386476023623,52.95278487818505,41.00179871278013,0.4197008811412104,0.6505527446887385,0.8132466185837828,0.4080350454089583,18.852175912195783,0.2950000762939453,-0.27310894605810887,-0.5522493362426744,-1.552783201316128,0.4482845288307793,-1.052516268779403,-0.05198240370594576,0.7429896675959498,20.000044878871925,-28.056672376758996,0.5002669325367276,3,0.3274993896484375,0.6074991226196289,0.9099998474121094,0.7974996566772461,0.4699993133544922,2,0.0024752096619857777,1.514288828337834,20.325000762939453,-1.3529378765609608,20.459999084472656,-4.0475377377341015,20.700000762939453,0.0024752096619857777
4911,2014-03-13,20.0,20.280000686645508,19.959999084472656,20.280000686645508,709606.0,-0.00990102749433508,1.2857201245223124,2.800049591821164,45.401162773336914,40.705762339970164,0.547996043005238,0.7707508535205534,1.0106046799177868,0.613490185055106,19.123914343137848,0.32000160217285156,-0.3057630669983311,-0.6765001296997077,-1.6631911063415643,0.3101908469421488,-1.1698456180206342,-0.18315464137878124,0.8956708224692598,4.347925240232613,-44.98145184153388,0.4933454883209279,3,0.4199991226196289,0.807499885559082,1.0537505149841309,0.9975004196166992,1.014999389648441,3,0.011250019073486328,3.666687859617674,20.200000762939453,1.514288828337834,20.325000762939453,-1.3529378765609608,20.459999084472656,0.011250019073486328
4912,2014-03-14,19.809999465942386,19.875,19.559999465942386,19.825000762939453,1163745.0,-0.009500026702880637,4.478281060819602,0.053575929319269876,34.2323718773125,40.325824147485804,0.6285116522307561,0.8636597164022426,1.1977956233811113,0.8070174278399627,19.405389572659633,0.44000053405761363,-0.3249174335283129,-0.7767506599426248,-1.7339413546432922,0.1804400347580426,-1.2553460072929603,-0.29815531259228933,1.040244532783376,20.0,-29.411243443935533,0.47859534735033393,3,0.4099998474121058,0.8975000381469691,1.1425013542175257,1.1875009536743129,1.0,4,0.01060075706626451,1.2857201245223124,20.0,3.666687859617674,20.200000762939453,1.514288828337834,20.325000762939453,0.01060075706626451
4913,2014-03-17,20.1200008392334,20.20499992370605,19.790000915527344,19.850000381469727,829740.0,0.0156487320367662,-1.1282033725888938,-17.99847425302397,39.50384235707273,40.29677005905843,0.3130198056184881,0.447434234665959,0.8915916167236233,0.5015828647281282,18.84875959819641,0.4149990081787074,-0.36365313104419883,-0.38474931716918803,-1.1872291337519805,0.4177304994136044,-0.7859892254605825,0.01649059112220641,0.6528284875253618,60.86970944033819,11.281098160348563,0.40123990829139616,3,0.09999847412109375,0.587498664855957,0.8299999237060547,0.8774995803833008,0.7049999237060547,0,-0.009940395357710852,4.478281060819602,19.809999465942386,1.2857201245223124,20.0,3.666687859617674,20.200000762939453,-0.009940395357710852
4914,2014-03-18,20.09000015258789,20.19499969482422,19.8700008392334,20.024999618530273,847674.0,-0.0014910877432473546,1.3636313194015772,0.2407423105723449,39.579362734907996,40.47942184066916,0.28084561285681175,0.37414780052986174,0.919800066380521,0.5341062009355895,18.167781667974676,0.3249988555908203,-0.41648143388608716,-0.3369999885559096,-0.9542641279670008,0.2802641508551815,-0.6456320582614552,-0.02836791885036405,0.6100593825218859,70.66675821940058,24.966448855648338,0.3086320697055447,3,0.12999916076660156,0.6174993515014648,0.8875002861022949,0.9075002670288086,-0.15500068664550426,1,-0.010701849226227855,-1.1282033725888938,20.1200008392334,4.478281060819602,19.809999465942386,1.2857201245223124,20.0,-0.010701849226227855
4915,2014-03-19,20.084999084472656,20.239999771118164,19.950000762939453,20.155000686645508,769577.0,-0.0002489332044425252,1.4166607061965049,-1.0769388773144752,34.773653830153634,40.172884840203096,0.23271963318158484,0.3523198811115904,0.924364541523488,0.54234497099295,18.83656961482133,0.28999900817871094,-0.38126833942194693,-0.3135009765625014,-0.939020839052489,0.31201888592748617,-0.6262609078074952,-0.000741045317507627,0.5466568464870782,72.91649006061107,31.625280884371293,0.312759931244993,3,0.13500022888183594,0.6225004196166992,0.9200015068054199,0.912501335144043,-0.3799991607666051,2,0.006970440795553978,1.3636313194015772,20.09000015258789,-1.1282033725888938,20.1200008392334,4.478281060819602,19.809999465942386,0.006970440795553978
4916,2014-03-20,20.07999992370605,20.09499931335449,19.82999992370605,19.950000762939453,1279371.0,-0.0002489002237729965,2.3125350181797977,-1.8570883627148616,31.759677732272493,39.716551146454194,0.16667251464074795,0.37911951287949464,0.9193498278478565,0.5513041565260011,18.304859412970043,0.2649993896484375,-0.3783832895696868,-0.3200001716613805,-0.942135920659652,0.302135577336891,-0.631068046160518,-0.008932297162242975,0.4873566193526422,76.47062123438995,39.39657912694311,0.31106787449913587,3,0.10499954223633523,0.6274995803833043,0.985000610351566,0.9175004959106481,-0.20000076293944957,3,0.029382477830159237,1.4166607061965049,20.084999084472656,1.3636313194015772,20.09000015258789,-1.1282033725888938,20.1200008392334,0.029382477830159237
4917,2014-03-21,20.0049991607666,20.190000534057614,19.899999618530273,20.125,2696126.0,-0.003735097770140139,1.3199896241026368,-0.9230893378523368,40.21739581130558,40.32852015306059,0.14831676313633224,0.45956793733422785,0.9781006740719889,0.6320245901399275,17.643353562189798,0.2900009155273402,-0.36328646291305944,-0.38350086212158274,-1.026627616150563,0.2596258919073975,-0.7050642391360746,-0.06193748510709085,0.501915957665112,47.77750933543566,6.775982657151566,0.321563377014491,3,0.015000343322753906,0.7025003433227539,1.0600013732910156,0.9925012588500977,0.06500053405761719,4,0.050487391714698626,2.3125350181797977,20.07999992370605,1.4166607061965049,20.084999084472656,1.3636313194015772,20.09000015258789,0.050487391714698626
4918,2014-03-24,19.84499931335449,20.07999992370605,19.774999618530273,20.0,648532.0,-0.007997993207912835,-1.0677981443765316,1.2916633553207004,25.443852428025934,38.207122713619206,0.23680752562192353,0.5928641158158747,1.1159490009341297,0.7975903070563213,17.667319798359106,0.3050003051757777,-0.3581418572492474,-0.5072506904602072,-1.1879355956915632,0.17343421477114873,-0.847593143075887,-0.16690823784452746,0.6051008659278665,15.05369287185006,-23.616313297346778,0.34034245261567814,3,0.09000015258789773,0.8625001907348668,1.2400012016296422,1.1525011062622106,0.06500053405762074,0,0.04862686752216261,1.3199896241026368,20.0049991607666,2.3125350181797977,20.07999992370605,1.4166607061965049,20.084999084472656,0.04862686752216261
4919,2014-03-25,19.905000686645508,20.06999969482422,19.82999992370605,19.84499931335449,500604.0,0.003023500900332099,-4.333319204848554,-0.3871039192764553,29.60735277169543,35.61318581289814,0.12400419023065012,0.49815290907693566,1.0200131334643068,0.7438795644183003,18.13883606672925,0.23999977111816762,-0.35332900700511516,-0.40899934768676616,-1.100394939505673,0.2823962441321406,-0.7546971435962213,-0.063301551777311,0.49169344983645047,27.957209775466175,-10.327934236976567,0.34569779590945404,3,0.0149993896484375,0.8024988174438477,1.2599997520446777,1.0924997329711914,-0.10000038146972656,1,0.046219545066943146,-1.0677981443765316,19.84499931335449,1.3199896241026368,20.0049991607666,2.3125350181797977,20.07999992370605,0.046219545066943146
4920,2014-03-26,20.209999084472656,20.209999084472656,19.88999938964844,19.934999465942386,634345.0,0.015322702200747829,1.3272737361196587,4.583222073875949,38.52241708336352,34.84888073623442,-0.20051286658429746,0.16831136557287252,0.6725344314289856,0.4479672321692192,18.32509144250592,0.3199996948242152,-0.3179516358923138,-0.08275089263916158,-0.7585546838264712,0.593052898548148,-0.42065278823281815,0.255151002954495,0.136493371776929,100.0,60.249268291698776,0.3379018955936552,3,-0.3099994659423828,0.32750034332275746,1.035001277923584,0.787501335144043,-0.28999900817871094,2,-0.013607106926667445,-4.333319204848554,19.905000686645508,-1.0677981443765316,19.84499931335449,1.3199896241026368,20.0049991607666,-0.013607106926667445
4921,2014-03-27,20.354999542236328,20.475000381469727,20.149999618530273,20.229999542236328,813699.0,0.007174688982300559,-1.2807083294294013,0.4545460850748087,41.30981230193886,35.63526300563735,-0.3239251531783296,-0.014446477039399497,0.48602395963527556,0.3125092286786497,18.6909356575477,0.3250007629394531,-0.32294814202014877,0.08574962615966797,-0.5431868498964505,0.7146861022157864,-0.22871861186839126,0.4002178641877272,-0.7950000762939418,82.85704165099918,44.83575066462483,0.3144682380280584,3,-0.22999954223632812,-0.0625,0.8412508964538574,0.6425008773803711,-0.3850002288818395,3,-0.03193316792670697,1.3272737361196587,20.209999084472656,-4.333319204848554,19.905000686645508,-1.0677981443765316,19.84499931335449,-0.03193316792670697
4922,2014-03-28,20.440000534057614,20.459999084472656,20.315000534057614,20.459999084472656,836188.0,0.0041759269827006396,13.50090605627122,-0.15998840332034092,49.45359263493933,36.7407908142892,-0.34661251296439843,-0.1454990479022591,0.35851650384862666,0.23859989548257587,19.386617513957187,0.14499855041504262,-0.347446298422426,0.1952506065368631,-0.3590578559264337,0.7495590690001599,-0.08190362469478529,0.4724048377685115,-0.8617010498046795,95.00002724780741,51.304305710705634,0.2771542312316481,3,-0.31500053405761363,-0.1475009918212855,0.4424996376037633,0.5174999237060582,-0.29500007629394176,4,-0.027397326744582284,-1.2807083294294013,20.354999542236328,1.3272737361196587,20.209999084472656,-4.333319204848554,19.905000686645508,-0.027397326744582284
4923,2014-03-31,20.479999542236328,20.645000457763672,20.479999542236328,20.55500030517578,830259.0,0.0019568985877502776,-3.3999796551548753,3.750309966618313,54.46681221843319,38.39495186801422,-0.3689773659195055,-0.18597589946114113,0.27962917260516207,0.20652495070927301,19.009694384781355,0.20499992370605824,-0.33170983714117597,0.22949962615966868,-0.3323949132754471,0.7913941655947845,-0.05144764355788922,0.5104468958772266,-0.8837660400390597,79.7545021589301,30.541708596869626,0.28094726971755757,3,-0.26999950408935547,-0.1875,0.40250062942504883,0.47750091552734375,-0.2849998474121094,0,-0.020019524246890685,13.50090605627122,20.440000534057614,-1.2807083294294013,20.354999542236328,1.3272737361196587,20.209999084472656,-0.020019524246890685
4924,2014-04-01,20.56999969482422,20.6200008392334,20.475000381469727,20.549999237060547,764650.0,0.004394538798806247,1.416618984042215,-0.2666700574741875,60.88229222297518,41.29591168943884,-0.4288247314185405,-0.29960667423732446,0.15275780910852532,0.12425430942611371,18.617200753158574,0.14500045776367188,-0.26312082314808904,0.3247497558593757,-0.2222083756632145,0.8717078873819659,0.05127069009808238,0.598228821620669,-0.9318155144042954,90.0661381676342,35.62316441123617,0.27347906576129455,4,-0.3599996566772461,-0.2775001525878906,0.2812504768371582,0.3875007629394531,-0.21500015258789062,1,-0.032085554555364326,-3.3999796551548753,20.479999542236328,13.50090605627122,20.440000534057614,-1.2807083294294013,20.354999542236328,-0.032085554555364326
4925,2014-04-02,20.420000076293945,20.600000381469727,20.34000015258789,20.53499984741211,782928.0,-0.0072921546308051255,1.1224435777066741,-5.749856952126645,62.727248557064854,44.73675289219354,-0.2529033628345836,-0.1709743887622608,0.2683798419788701,0.27935345187387384,18.46754469442192,0.26000022888183594,-0.23034943591273915,0.1827501296997056,-0.3480338484500898,0.713534107849501,-0.08264185937519031,0.44814211877460153,-0.7415432447802708,54.54545454545454,-5.976677322374549,0.26539198907489747,4,-0.21000003814697266,-0.1275005340576172,0.41374969482421875,0.5375003814697266,0.35000038146972656,2,-0.030117520510302587,1.416618984042215,20.56999969482422,-3.3999796551548753,20.479999542236328,13.50090605627122,20.440000534057614,-0.030117520510302587
4926,2014-04-03,20.395000457763672,20.5,20.34000015258789,20.46999931335449,857238.0,-0.0012242712260954747,1.3703640910439536,0.6521652596486845,69.69696969696953,48.01226110171176,-0.19950165420785027,-0.17461716965765817,0.26783516152597997,0.30528735415449404,18.25001305561767,0.15999984741210938,-0.1939117866622304,0.17025051116943501,-0.3310583008632726,0.6715593232021426,-0.08040389484692056,0.4209049171857906,-0.6778818811999976,24.242406727741184,-39.69508370472612,0.25065440601635436,4,-0.18500041961669922,-0.10250091552734375,0.4387493133544922,0.5625,0.375,3,-0.023290040245569577,1.1224435777066741,20.420000076293945,1.416618984042215,20.56999969482422,-3.3999796551548753,20.479999542236328,-0.023290040245569577
4927,2014-04-04,20.424999237060547,20.540000915527344,20.315000534057614,20.475000381469727,430083.0,0.001470888875879206,1.4999735093724236,0.6666920983698594,62.655535980828304,52.146892607578685,-0.1828910542560358,-0.2385028913617262,0.22339728825560812,0.27536894233985976,18.50055232984118,0.22500038146973012,-0.1413656159733918,0.21399936676025533,-0.24579009118683004,0.6737888247073407,-0.015895362213289133,0.4438940957337998,-0.670765385248874,33.332948010288845,-29.712323910857833,0.229894728973543,4,-0.1874990463256836,-0.13249969482421875,0.38250064849853516,0.532501220703125,0.14000129699706676,4,-0.02227661888380761,1.3703640910439536,20.395000457763672,1.1224435777066741,20.420000076293945,1.416618984042215,20.56999969482422,-0.02227661888380761
4928,2014-04-07,20.31999969482422,20.530000686645508,20.270000457763672,20.399999618530273,611779.0,-0.005140736654021927,-1.888917146157188,1.5999618539004388,58.98436568676532,55.411005153697566,-0.003829658206171871,-0.15234008054894588,0.317597992281911,0.38039794851808395,18.381743541716716,0.26000022888183594,-0.08068029093184492,0.11599979400634908,-0.3319382899244978,0.563937877937196,-0.10796924795907614,0.3399688359717743,-0.530135178774465,14.285480733075023,-45.82133235504294,0.22396904196542347,4,-0.05249977111816406,-0.10000038146972656,0.4875001907348633,0.6375007629394531,0.2550010681152344,0,-0.008612167307518348,1.4999735093724236,20.424999237060547,1.3703640910439536,20.395000457763672,1.1224435777066741,20.420000076293945,-0.008612167307518348
4929,2014-04-08,20.01000022888184,20.31999969482422,19.809999465942386,20.290000915527344,1038509.0,-0.0152558794585681,2.000016829633598,3.5000119209402794,47.63410128821485,56.42341450979215,0.36054552899837233,0.14002973591792767,0.6149080085339698,0.6827166873272645,18.381163673743693,0.5100002288818324,-0.0491840506979031,-0.17824964523315145,-0.6304056268598117,0.2739063363935088,-0.4043276360464816,0.04782834558017868,0.6350002288818324,25.316522931615708,-31.799735661070315,0.2260779908133293,4,0.21749973297118785,0.2099990844726527,0.7124996185302699,0.9475002288818324,0.6900005340576136,1,0.00924535051605635,-1.888917146157188,20.31999969482422,1.4999735093724236,20.424999237060547,1.3703640910439536,20.395000457763672,0.00924535051605635
4930,2014-04-09,20.25,20.25,19.95499992370605,20.045000076293945,672243.0,0.011993991422936112,1.8780505959304024,-0.7321407892316902,54.67033744391928,57.907917303345535,0.14171996663160158,-0.10122185516873472,0.37070997525702865,0.4393875665625586,17.94848910120244,0.29500007629394887,0.03344225578078763,0.05925016403198313,-0.3937315131034289,0.5122318411673952,-0.1672406745357229,0.28574100259968915,0.37830043792724766,60.273926073403835,5.3742917219810735,0.2264908385677061,4,-0.022500038146972656,-0.030000686645507812,0.34999990463256836,0.7075004577636719,0.6000003814697266,2,0.0051851625795718,2.000016829633598,20.01000022888184,-1.888917146157188,20.31999969482422,1.4999735093724236,20.424999237060547,0.0051851625795718
4931,2014-04-10,20.225000381469727,20.46999931335449,20.149999618530273,20.34499931335449,763536.0,-0.0012345490632234002,-1.3703640910439274,-0.5853608611914712,56.2147355353733,58.659155403393754,0.16353768733042884,-0.061662982042083314,0.3951640149432478,0.45968111533278844,17.097413326944466,0.3199996948242152,0.10733254588424401,0.023000526428223367,-0.4211237426935881,0.46712479555003483,-0.1990616081326806,0.24506266098912732,0.3869340370178236,56.84932759562178,1.005467799564805,0.22206213456090534,4,0.0024995803833007812,-0.005001068115234375,0.44374942779541016,0.7325000762939453,0.9599990844726598,3,0.02694685122445173,1.8780505959304024,20.25,2.000016829633598,20.01000022888184,-1.888917146157188,20.31999969482422,0.02694685122445173
4932,2014-04-11,20.020000457763672,20.145000457763672,19.875,20.059999465942386,937122.0,-0.010135966370308558,1.5714207863688794,0.3333280350955667,54.820976879530065,58.698507032404514,0.3382677514118235,0.16851627325924667,0.597708604756189,0.6599326761096549,15.767477565380622,0.35000038146972656,0.14223581008578634,-0.1924994468688972,-0.6065105566197708,0.22151166288197643,-0.399505001744334,0.01450610800653962,0.5758952616729758,29.166754969694054,-30.52164179746731,0.20700555487543662,4,0.19499969482421875,0.1999988555908203,0.6974992752075195,0.9375,1.154998779296875,4,0.037462536605944674,-1.3703640910439274,20.225000381469727,1.8780505959304024,20.25,2.000016829633598,20.01000022888184,0.037462536605944674
4933,2014-04-14,19.920000076293945,20.0,19.729999542236328,19.96999931335449,747952.0,-0.004995023935224108,3.9090719933416564,1.2500119212243483,50.40429714812164,57.534285357420785,0.3916663651401784,0.2664245719075069,0.6921066959592359,0.7540759655666562,15.436801563320913,0.29000091552734375,0.15893414170184883,-0.2824997901916504,-0.7151598007398832,0.15016022035658239,-0.4988297954657668,-0.066169784917534,0.6601777180728163,25.67575578712964,-36.455590431666835,0.21633000527411692,4,0.24499988555908203,0.26499938964844105,0.8162498474121094,1.0375003814697266,1.4050006866455078,0,0.03237954092837869,1.5714207863688794,20.020000457763672,-1.3703640910439274,20.225000381469727,1.8780505959304024,20.25,0.03237954092837869
4934,2014-04-15,19.875,20.030000686645508,19.600000381469727,19.924999237060547,1057781.0,-0.0022590399659434546,2.3076674785058247,1.000000000000071,39.49844422281691,54.95330709805991,0.36622567616690915,0.31040619284535254,0.7332839387571326,0.7926583167593186,15.184573397375944,0.43000030517578125,0.14671631539985697,-0.3167498588562019,-0.7713088646019131,0.1378091468895093,-0.5440293617290557,-0.08947035598334807,0.6711706642815436,31.609190362396816,-24.6690623908179,0.22727950287285534,4,0.19500064849853516,0.22749996185302734,0.8612499237060547,1.0825004577636719,1.610000610351559,1,0.03522016417305429,3.9090719933416564,19.920000076293945,1.5714207863688794,20.020000457763672,-1.3703640910439274,20.225000381469727,0.03522016417305429
4935,2014-04-16,20.225000381469727,20.25,19.920000076293945,20.049999237060547,1005910.0,0.017610082086527035,1.9333276819395584,-3.5000762951094835,46.38890684389493,52.36352233660717,-0.01603003318574281,-0.030111704891922386,0.37764610462180315,0.43765144355043617,14.784242513782676,0.375,0.12679647583806286,0.026250457763673296,-0.425691161046597,0.4781920765739436,-0.19972035164146007,0.25222126716880666,0.26440006584310893,71.8391686580583,18.14126623928982,0.22597080940513506,4,-0.1549997329711914,-0.12250041961669922,0.4999995231628418,0.7325000762939453,1.3599987030029297,2,0.023485803337977895,2.3076674785058247,19.875,3.9090719933416564,19.920000076293945,1.5714207863688794,20.020000457763672,0.023485803337977895
4936,2014-04-17,20.670000076293945,20.70499992370605,20.229999542236328,20.280000686645508,1463834.0,0.02200245668385392,1.0652231602342062,2.228553367265752,55.32407325645065,51.548915367231885,-0.46703216996265695,-0.45180816762479736,-0.07647936901141605,-0.010855791583754382,13.670701690182435,0.4799995422363246,0.09519439923790074,0.4417501449584975,-0.052589065699702786,0.9360893556166978,0.1945805396293956,0.6889197502875994,-1.0699996948242188,96.83259168223071,46.3614644925937,0.2471696053291005,4,-0.5174999237060547,-0.5375003814697266,-0.0025000572204589844,0.28750038146972656,1.0900001525878942,3,0.008708287591262298,1.9333276819395584,20.225000381469727,2.3076674785058247,19.875,3.9090719933416564,19.920000076293945,0.008708287591262298
4937,2014-04-22,21.01499938964844,21.13500022888184,20.795000076293945,20.850000381469727,1578555.0,0.016690823032466717,-1.4727318125386064,0.4230750420595576,60.85194000470463,51.75642362478069,-0.8040981987904097,-0.7560228128779087,-0.428234401710597,-0.35451800867072336,13.026774133772259,0.4650001525878942,0.07882375397737462,0.7362494468689,0.14173199678615234,1.3307668969516477,0.4389907218275262,1.0335081719102739,-1.3928990173339884,92.18235497314802,43.53931536577713,0.29725872504137346,4,-0.6474990844726598,-0.6674995422363281,-0.4012498855590856,-0.05749893188476918,0.850000381469723,1,0.008089463774987538,1.0652231602342062,20.670000076293945,1.9333276819395584,20.225000381469727,2.3076674785058247,19.875,0.008089463774987538
4938,2014-04-23,20.809999465942386,21.200000762939453,20.799999237060547,21.084999084472656,1123197.0,-0.00975493360266444,-1.711874050366922,-1.666674373172056,54.65116536959379,52.53609741160057,-0.5836604029336954,-0.5006913961147639,-0.23589656962958472,-0.15079652460876858,12.147401390263257,0.40000152587890625,0.048769525219796606,0.4829995155334501,-0.1198738543004012,1.0858728853673014,0.18156283061652445,0.7844362004503758,-1.1273830993652396,75.62492474915413,30.89058628577348,0.3014366849169254,4,-0.4099988937377965,-0.4099988937377965,-0.34625005722046254,0.04750061035155895,1.1499996185302699,2,0.017539633853211667,-1.4727318125386064,21.01499938964844,1.0652231602342062,20.670000076293945,1.9333276819395584,20.225000381469727,0.017539633853211667
4939,2014-04-24,20.825000762939453,21.15999984741211,20.76499938964844,20.979999542236328,1193607.0,0.0007208696483447241,-1.8727146622278192,0.5636327065661507,58.2822301255263,52.937418820668015,-0.5262354500985928,-0.46718759215413996,-0.27073908876445074,-0.1663633078442288,11.186766028646817,0.3950004577636683,0.03355852844973839,0.4520008087158196,-0.1556727270625089,1.059674344494148,0.14816404082665713,0.7558375766049821,-1.0513413325805665,70.70314071606002,26.085831929167462,0.3038367678891642,4,-0.4250001907348633,-0.4250001907348633,-0.3612513542175293,0.03249931335449219,1.125,3,0.02400960296192678,-1.711874050366922,20.809999465942386,-1.4727318125386064,21.01499938964844,1.0652231602342062,20.670000076293945,0.02400960296192678
4940,2014-04-25,19.934999465942386,20.295000076293945,19.875,20.200000762939453,950656.0,-0.04273715555299906,-1.181817281063755,1.7096992518212017,43.05134341327875,51.474819695990846,0.3513301445761883,0.4228339989043697,0.5828672360989167,0.7179712702058154,10.708785965459066,0.9500007629394531,0.008151787132561594,-0.42425050735473135,-1.0592826662736563,0.2107816515641936,-0.7417665868141938,-0.10673442789526888,-0.07575955562866454,4.528258973170726,-40.903835487643256,0.3175160794594628,4,0.4650011062622035,0.4650011062622035,0.5287499427795375,0.922500610351559,1.7650012969970668,4,0.0777527557528781,-1.8727146622278192,20.825000762939453,-1.711874050366922,20.809999465942386,-1.4727318125386064,21.01499938964844,0.0777527557528781
4941,2014-04-28,19.70499992370605,19.989999771118164,19.584999084472656,19.94499969482422,973105.0,-0.01153747421108664,1.4545501835101002,0.9056550810799394,39.743600193669174,49.79955561978408,0.5585478290569021,0.6341537807935254,0.7712757104431596,0.9417873257799094,11.176435925011031,0.4050006866455078,0.018649763129893415,-0.6217500686645536,-1.3209846636795106,0.07748452635040337,-0.9713673661720321,-0.2721327711570751,1.495000839233402,7.430384799805148,-37.89913713795162,0.34961729750747933,4,0.6875000000000036,0.6875000000000036,0.7587494850158727,1.1525001525878942,1.9549999237060582,0,0.09540721482088799,-1.181817281063755,19.934999465942386,-1.8727146622278192,20.825000762939453,-1.711874050366922,20.809999465942386,0.09540721482088799
4942,2014-04-29,19.8799991607666,19.899999618530273,19.75,19.780000686645508,573511.0,0.008880955987724537,1.1428610354223434,-0.4166607061964986,43.8547410134841,49.071827160379904,0.4040959570886713,0.43747933095444225,0.5529599763742254,0.7645133520918321,11.66935826947519,0.1949996948242223,-0.00014491118270143488,-0.4187507629394531,-1.1432823187600967,0.3057807928811904,-0.7810165408497731,-0.05648498502913313,1.2877015686035165,18.266239609980087,-29.709973843677336,0.3622657779103214,4,0.5125007629394531,0.5125007629394531,0.5662503242492676,0.9775009155273438,1.7650012969970703,1,0.09456746214685174,1.4545501835101002,19.70499992370605,-1.181817281063755,19.934999465942386,-1.8727146622278192,20.825000762939453,0.09456746214685174
4943,2014-04-30,20.06999969482422,20.11000061035156,19.78499984741211,19.80500030517578,756326.0,0.009557371331915698,-1.1311504114865816,2.6500343327992675,50.86704405698445,50.33500491973186,0.26553423776052654,0.226816735276671,0.31596077587469296,0.5757947506834427,12.538644638963554,0.3250007629394496,-0.016849316290993954,-0.20825023651122976,-0.9343883460811959,0.5178878730587364,-0.5713192912962128,0.15481881827375332,1.0660470016479486,30.793674629490138,-19.220640492502003,0.3630690547849827,4,0.32250022888183594,0.32250022888183594,0.2937498092651367,0.7875003814697266,1.6800003051757812,2,0.08943697576422238,1.1428610354223434,19.8799991607666,1.4545501835101002,19.70499992370605,-1.181817281063755,19.934999465942386,0.08943697576422238
4944,2014-05-02,19.90999984741211,20.18000030517578,19.864999771118164,20.06999969482422,892504.0,-0.007972090176631697,-1.5200042724609375,-0.6037743997236138,44.97041353336788,50.177394551895524,0.4816740981067582,0.35293076669753987,0.4298410874964027,0.7357599812439055,13.38148052604705,0.3150005340576172,-0.01938136931358514,-0.33525009155273366,-1.0655382599372558,0.3950380768317885,-0.7003941757449965,0.029893992639529188,1.1950258968200664,45.774691399481526,-2.8203270682046764,0.36514408419226124,5,0.4825000762939453,0.4825000762939453,0.41124963760375977,0.9475002288818359,2.0400009155273438,4,0.10296329747722255,-1.1311504114865816,20.06999969482422,1.1428610354223434,19.8799991607666,1.4545501835101002,19.70499992370605,0.10296329747722255
4945,2014-05-05,19.80500030517578,19.850000381469727,19.55500030517578,19.799999237060547,448707.0,-0.005273708841839864,5.21044812078381,-0.03125670552893212,43.930636475441254,48.91145713178337,0.5820389237415853,0.43162324686973363,0.5184656396765774,0.8402736326625728,14.099093633268128,0.3549995422363281,-0.0057521919528937815,-0.4094996452331543,-1.1603089960179176,0.341309705551609,-0.784904320625536,-0.03409496984077265,1.2696249058612032,40.0,-7.238983826312719,0.3754046753923818,5,0.5725002288818359,0.5725002288818359,0.5087494850158691,1.052499771118164,2.229999542236328,0,0.10830600478219155,-1.5200042724609375,19.90999984741211,-1.1311504114865816,20.06999969482422,1.1428610354223434,19.8799991607666,0.10830600478219155
4946,2014-05-06,19.920000076293945,20.01499938964844,19.76000022888184,19.864999771118164,508449.0,0.005806602845045639,1.0816348773841358,10.99771167048055,48.51631518447226,47.54083215175755,0.39053222479136807,0.29430206138219006,0.4075935580643062,0.7259307813515292,14.711889242626736,0.25499916076660156,0.0385484378954537,-0.2707498550415046,-1.0275454834924176,0.48604577340940835,-0.6491476692669593,0.10764795918395009,1.0938401385085896,58.39996337890625,8.508348531077196,0.37839781422545576,5,0.4575004577636719,0.4575004577636719,0.2987494468688965,0.9375,2.0550003051757812,1,0.08935746384679089,5.21044812078381,19.80500030517578,-1.5200042724609375,19.90999984741211,-1.1311504114865816,20.06999969482422,0.08935746384679089
4947,2014-05-07,19.96999931335449,20.209999084472656,19.895000457763672,19.90999984741211,1174208.0,0.002510001850855703,-6.000105965878987,1.0908933277846489,50.75300062735684,47.107702735953445,0.19747793909286315,0.21973344940160544,0.35642405035323677,0.6784825973652993,15.32570323674946,0.3149986267089844,0.047176213544972256,-0.19800062179565714,-0.9524987208451563,0.556497477253842,-0.5752496713204067,0.17924842772909244,0.9854873050629749,63.358745282578774,9.974209148716035,0.3772490495247494,5,0.3875007629394567,0.40750122070312855,0.23875045776367543,0.8875007629394567,2.1750011444091832,2,0.08462697006341258,1.0816348773841358,19.920000076293945,5.21044812078381,19.80500030517578,-1.5200042724609375,19.90999984741211,0.08462697006341258
4948,2014-05-08,20.145000457763672,20.225000381469727,19.920000076293945,19.94499969482422,629917.0,0.008763202324806985,-1.44000244140625,3.3333757192359794,53.91304924717794,46.62223819391474,-0.09138331449376835,0.03262213865490793,0.17146236138209403,0.5093114190181076,15.824212603378799,0.30500030517578125,0.002119298995289398,-0.014249515533446555,-0.7653769312226508,0.7368779001557577,-0.3898132233780487,0.3613141923111556,0.7544667081241236,88.05971423935229,30.60213033396787,0.37556370784460275,5,-0.2200002670288086,0.2325000762939453,0.06374931335449219,0.7124996185302734,1.9300003051757812,3,0.07446016212036954,-6.000105965878987,19.96999931335449,1.0816348773841358,19.920000076293945,5.21044812078381,19.80500030517578,0.07446016212036954
4949,2014-05-09,20.19499969482422,20.25,19.905000686645508,20.11000061035156,839551.0,0.0024819675316154477,2.5384600336476386,0.4249938011406079,49.52379856700577,47.341399877662184,-0.2683679491291038,-0.002958454053988646,0.10865440600328569,0.4687653423807028,15.114426456659203,0.3449993133544922,-0.09357441834730196,0.02649974822998047,-0.7214384972662629,0.7744379937262238,-0.3474693745181412,0.40046887097810213,0.6506887966350945,92.08628355013997,34.94224934091183,0.373969122748121,5,-0.2924995422363281,0.18250083923339844,0.05625009536743164,0.6625003814697266,1.7049999237060547,4,0.07699927351691471,-1.44000244140625,20.145000457763672,-6.000105965878987,19.96999931335449,1.0816348773841358,19.920000076293945,0.07699927351691471
4950,2014-05-12,20.354999542236328,20.43000030517578,20.25,20.25,421052.0,0.007922745720720048,-2.4285921889191644,1.235302037519022,44.502608041489005,47.87017852741994,-0.4051291245997213,-0.16304823715799444,-0.06143071322633631,0.3164507782062067,14.211668129452558,0.2350006103515625,-0.16001345801604216,0.18124961853027344,-0.5705613579772937,0.9330605950378406,-0.19465586972350835,0.5571551067840552,0.439061421771644,88.80585755238796,35.16685679460481,0.37590548825378334,5,-0.3624992370605469,0.022500991821289062,-0.10374975204467773,0.4400005340576172,1.7950000762939453,0,0.07835918725488167,2.5384600336476386,20.19499969482422,-1.44000244140625,20.145000457763672,-6.000105965878987,19.96999931335449,0.07835918725488167
4951,2014-05-13,20.770000457763672,20.934999465942386,20.440000534057614,20.5,1352776.0,0.020388156465747986,-1.538460033647629,2.571444141689373,45.82625524276924,48.089235664007184,-0.7299328986857958,-0.5640444844695409,-0.4880277123576704,-0.08861311897712909,14.351382700276657,0.5799999237060582,-0.23465314150222838,0.5690005302429206,-0.2287371422009592,1.3667382026868005,0.17013169402098072,0.9678693664648605,-1.2150001525878906,84.13469562171343,33.91002340807179,0.39886883622194014,5,-0.5250005722045898,-0.3924999237060547,-0.5187506675720215,-0.010001182556152344,1.340000152587887,1,0.06090512093251266,-2.4285921889191644,20.354999542236328,2.5384600336476386,20.19499969482422,-1.44000244140625,20.145000457763672,0.06090512093251266
4952,2014-05-14,20.770000457763672,20.82999992370605,20.739999771118164,20.82999992370605,1064035.0,0.0,2.0000317894270734,-0.22221986747480282,49.26741782161333,47.91149941563261,-0.65979409081271,-0.5322649249214848,-0.503247849043376,-0.0784953957168284,13.829276405814722,0.09000015258788707,-0.19043013716810364,0.5315005302429192,-0.30020113907393053,1.363202199559769,0.11564969558449434,0.9473513649013441,-1.1874001693725589,83.98065983230097,35.44179959945709,0.4158508346584248,5,-0.5250005722045898,-0.3924999237060547,-0.5187506675720215,-0.010001182556152344,1.5,2,0.05801636481214589,-1.538460033647629,20.770000457763672,-2.4285921889191644,20.354999542236328,2.5384600336476386,20.19499969482422,0.05801636481214589
4953,2014-05-15,20.565000534057614,20.799999237060547,20.440000534057614,20.739999771118164,892817.0,-0.009870000923829059,1.4406843221435093,2.9166799122614138,45.54794140259356,47.975669178879905,-0.4215216705529983,-0.2914061175820635,-0.2979495426568235,0.1358522541024172,12.703266628706361,0.35999870300293324,-0.11235351972949204,0.2942505836486795,-0.5354691697173628,1.1239703370147218,-0.12060929303434165,0.7091104603317007,-0.9553522621154755,64.07773103019113,17.58479332770213,0.414859876683022,5,-0.3200006484985316,-0.18749999999999645,-0.30000066757201793,0.14249897003174183,1.6649990081787145,3,0.07682955908945521,2.0000317894270734,20.770000457763672,-1.538460033647629,20.770000457763672,-2.4285921889191644,20.354999542236328,0.07682955908945521
4954,2014-05-16,20.575000762939453,20.665000915527344,20.45499992370605,20.5049991607666,860138.0,0.00048627418537039446,-1.4705987950049313,-0.40001089918255317,65.68631392542801,50.39296667332288,-0.36573205589165525,-0.2595841805416903,-0.3175227716441462,0.13343673089174146,11.240437428042975,0.21000099182129262,-0.05855737471506117,0.2692507743835435,-0.5491579651667529,1.0876595139338399,-0.1399535953916029,0.6784551441586899,-0.9388454671173108,47.44540384310142,-4.175850566531793,0.4092043697751479,5,-0.2275009155273402,-0.19750022888183594,-0.3312511444091797,0.13249874114990234,1.3699989318847656,4,0.07290400701718869,1.4406843221435093,20.565000534057614,2.0000317894270734,20.770000457763672,-1.538460033647629,20.770000457763672,0.07290400701718869
4955,2014-05-19,20.700000762939453,20.70499992370605,20.46999931335449,20.59499931335449,495621.0,0.006075333918099002,3.086975270761369,1.4999863763930645,75.71062309696327,53.41455644137744,-0.39160678186281217,-0.36593544710658676,-0.4477780549845747,0.01419074319225544,10.490417217927291,0.2350006103515625,-0.04311020236798768,0.3705007553100579,-0.4654226879934633,1.206424198613579,-0.047460966341702715,0.7884624769618185,-1.037868583714907,52.52541210379078,-4.492129085146786,0.4179617216517603,5,-0.2850008010864258,-0.32250022888183594,-0.47625112533569336,0.007498741149902344,1.1499996185302734,0,0.057970957070651696,-1.4705987950049313,20.575000762939453,1.4406843221435093,20.565000534057614,2.0000317894270734,20.770000457763672,0.057970957070651696
4956,2014-05-20,20.850000381469727,20.96999931335449,20.63999938964844,20.63999938964844,667034.0,0.00724635811602603,-2.142841572737798,1.999981835025602,75.39270414124357,56.15230127625375,-0.4423281884262096,-0.5288741184985994,-0.6034937828290836,-0.13215797348865976,11.231372279853085,0.3299999237060476,0.01707795181646432,0.511500358581543,-0.3435168282534242,1.3665175454165102,0.0839917651640576,0.9390089519990283,-1.1624108565108244,77.35863994932986,14.801537356657114,0.42750859341748415,5,-0.41250038146972656,-0.4724998474121094,-0.6262507438659668,-0.1425008773803711,0.7150001525878871,1,0.06235008217150484,3.086975270761369,20.700000762939453,-1.4705987950049313,20.575000762939453,1.4406843221435093,20.565000534057614,0.06235008217150484
4957,2014-05-21,21.184999465942386,21.184999465942386,20.78499984741211,20.850000381469727,904934.0,0.016067102078827222,1.3880639504429322,1.5952262013969432,77.12896935338506,58.7318479547212,-0.6558214701203902,-0.8964454337784566,-0.9422072072759207,-0.4652733777970788,11.4763112035319,0.399999618530277,0.10584641238422421,0.8379994392395069,-0.04814813835182008,1.724147016830834,0.3949256504438452,1.2810732280351687,-1.4461135494476594,100.0,32.04428357573315,0.4430737887956629,5,-0.639999389648441,-0.8074989318847692,-0.9612498283386266,-0.4774999618530309,0.5150012969970668,2,0.043663024202395206,-2.142841572737798,20.850000381469727,3.086975270761369,20.700000762939453,-1.4705987950049313,20.575000762939453,0.043663024202395206
4958,2014-05-22,21.174999237060547,21.31999969482422,21.075000762939453,21.21999931335449,743091.0,-0.0004720429140400162,-1.0000155703820193,-0.1343289530620026,83.20210499335157,62.47388200209296,-0.541271469754605,-0.9040493617346854,-0.9283769483715325,-0.4531091458173968,11.687217360158849,0.24499893188476562,0.1746367018630437,0.8097492218017592,-0.129962518322845,1.7494609619263635,0.3398933517394589,1.2796050918640596,-1.349346507598959,83.23693686343607,11.960121154888512,0.4698558700623019,5,-0.3899993896484375,-0.7374992370605469,-0.9574995040893555,-0.4674997329711914,0.41500091552734375,3,0.05171198395070786,1.3880639504429322,21.184999465942386,-2.142841572737798,20.850000381469727,3.086975270761369,20.700000762939453,0.05171198395070786
4959,2014-05-23,21.325000762939453,21.38500022888184,21.145000457763672,21.21500015258789,424874.0,0.00708389758127459,1.0869586850877875,-2.4444538634342625,88.97435546313312,67.41518727116451,-0.5745452131374194,-1.0695056244246608,-1.068374381231397,-0.599812950171053,12.049778905548775,0.23999977111816762,0.2423652771657352,0.9347507476806634,-0.08006341541455697,1.9495649107758837,0.4273436661330514,1.4421578292282753,-1.3798002762488544,93.44268787886334,17.457346971961968,0.5074070815476104,5,-0.41250038146972656,-0.8550004959106445,-1.150001049041748,-0.6175012588500977,0.2950000762939453,4,0.04243839375938796,-1.0000155703820193,21.174999237060547,1.3880639504429322,21.184999465942386,-2.142841572737798,20.850000381469727,0.04243839375938796
4960,2014-05-26,21.48500061035156,21.600000381469727,21.34499931335449,21.36000061035156,319959.0,0.007502923408573503,-2.290281298452043,1.1363573311138855,89.22305452911424,72.23705385853619,-0.6229025708248983,-1.1672761832824285,-1.2122749205546128,-0.7557108807722308,12.34610985820493,0.27499961853027344,0.2953536637069334,1.017250537872311,-0.08422002050411592,2.1187210962487377,0.4665152586840975,1.5679858170605243,-1.3958201494418354,88.02086955139562,9.405810373402488,0.550735279188213,5,-0.4650001525878871,-0.907500267028805,-1.3987503051757777,-0.7775011062622035,0.07499885559082742,0,0.0214102430255938,1.0869586850877875,21.325000762939453,-1.0000155703820193,21.174999237060547,1.3880639504429322,21.184999465942386,0.0214102430255938
4961,2014-05-27,21.584999084472656,21.75,21.45499992370605,21.48500061035156,661212.0,0.00465433890064304,-2.687504470352502,0.7999877929687784,89.48654549795762,76.70584582257443,-0.6650756213906277,-1.179691688519938,-1.2882325539080242,-0.850744780423927,12.250795001050948,0.29500007629394887,0.37395065856425447,1.0232490539550767,-0.12406958945751256,2.170567697367666,0.44958973224878207,1.5969083756613713,-1.314520233095731,82.90146223450304,2.2592339839173974,0.5736593217062951,5,-0.48999881744384766,-0.9324989318847656,-1.498748779296875,-0.8774995803833008,-0.029998779296875,1,0.012277104852309373,-2.290281298452043,21.48500061035156,1.0869586850877875,21.325000762939453,-1.0000155703820193,21.174999237060547,0.012277104852309373
4962,2014-05-28,21.76000022888184,21.76000022888184,21.524999618530273,21.530000686645508,884845.0,0.008107535410324385,1.043487635380526,2.300030518043747,89.48654549795762,81.58791294428156,-0.7653631720552809,-1.2718338925375683,-1.4305384366783827,-1.0186754831662839,12.156501392892567,0.23500061035156605,0.4718081596814905,1.104250144958499,-0.11376501516646442,2.3222653050834623,0.49524256489601726,1.7132577250209806,-1.2823884166976853,100.0,19.457625619236893,0.6090075800624816,5,-0.6525001525878942,-1.102499961853031,-1.6175003051757848,-1.052500724792484,0.06500053405761363,2,-0.008961382939941531,-2.687504470352502,21.584999084472656,-2.290281298452043,21.48500061035156,1.0869586850877875,21.325000762939453,-0.008961382939941531
4963,2014-05-29,21.864999771118164,21.9950008392334,21.729999542236328,21.76000022888184,484535.0,0.004825346559369947,-2.212119110371295,0.45652065745606696,89.76189935558848,84.26297799207715,-0.7448993111377362,-1.302227354448565,-1.5109423077659052,-1.114405337379953,12.722814858811365,0.2650012969970703,0.5448663392462691,1.119499683380127,-0.17867672526746148,2.4176760920277154,0.47041147905633096,1.768587887703923,-1.1822058122623815,84.70576355619383,5.391310269889416,0.649088204323795,5,-0.6324996948242188,-1.0899991989135742,-1.5074996948242188,-1.1575002670288086,-0.020000457763675428,3,-0.0075462616010022465,1.043487635380526,21.76000022888184,-2.687504470352502,21.584999084472656,-2.290281298452043,21.48500061035156,-0.0075462616010022465
4964,2014-05-30,21.959999084472656,22.01499938964844,21.790000915527344,21.84000015258789,942910.0,0.00434481199857939,-1.0454647916630866,1.1428519527702476,89.43488114452146,85.78789555291695,-0.6959640710672019,-1.3025539165156346,-1.5787677804231848,-1.202123032793022,13.5024555672932,0.2249984741210973,0.6142423342416308,1.1119990348815918,-0.23135237195919345,2.455350441722377,0.44032333146120095,1.7836747383019826,-1.0410078871489041,91.79100016226651,13.112156902271025,0.6716757034203925,5,-0.6324996948242152,-1.1749992370605469,-1.5599985122680664,-1.2524995803833008,-0.4399986267089844,4,-0.01684876809245328,-2.212119110371295,21.864999771118164,1.043487635380526,21.76000022888184,-2.687504470352502,21.584999084472656,-0.01684876809245328
4965,2014-06-02,21.950000762939453,22.049999237060547,21.84499931335449,22.0,362993.0,-0.0004552969922604344,1.7333740240584385,-0.4166640175477636,86.19638937125227,86.98830502291791,-0.5475915820841379,-1.1843397657667367,-1.5409903097939264,-1.1841087857361394,13.767901095195947,0.20499992370605824,0.7209512741224735,0.9947506904602044,-0.3404664232013275,2.329967804121736,0.32714213362943667,1.662359247290972,-0.8118079271507632,83.19351436603836,4.989794828737061,0.6676085568307667,6,-0.532501220703125,-1.147500991821289,-1.5500001907348633,-1.2425012588500977,-0.7300014495849645,0,-0.015034164566555708,-1.0454647916630866,21.959999084472656,-2.212119110371295,21.864999771118164,1.043487635380526,21.76000022888184,-0.015034164566555708
4966,2014-06-03,21.700000762939453,22.01499938964844,21.625,21.96500015258789,643443.0,-0.01138952124421344,1.1369954641416138,5.300068665598535,74.73408680478036,86.72220696196185,-0.1836522088499173,-0.8370659515482615,-1.2653822741125822,-0.9321755288486102,14.186640505192589,0.38999938964844105,0.7743745358117238,0.6557506561279283,-0.625105425358651,1.9366067376145075,0.015322615384640415,1.2961786968712161,-0.3794466468963904,33.33357553651031,-42.316046826339644,0.6404280407432896,6,-0.13750076293945312,-0.8975009918212891,-1.3000001907348633,-0.9925012588500977,-0.41500091552734375,1,-0.006451672445844769,1.7333740240584385,21.950000762939453,-1.0454647916630866,21.959999084472656,-2.212119110371295,21.864999771118164,-0.006451672445844769
4967,2014-06-04,21.65999984741211,21.7450008392334,21.545000076293945,21.65999984741211,495742.0,-0.001843360097740665,1.3529226971838888,-0.0,81.9242108962545,86.58021872895105,-0.0773174677684203,-0.6998440844214997,-1.1972922861373263,-0.8930090743595613,14.999449296349699,0.20000076293945312,0.8028207791864759,0.5312497138977044,-0.6718289086882692,1.734328336483678,-0.07028959739528418,1.132789025190693,-0.1935567071655484,22.772269748645023,-52.09634346858345,0.6015393112929872,6,-0.0625,-0.8575000762939453,-1.2674999237060547,-0.9525003433227539,-0.7150001525878906,2,-0.004847624329455957,1.1369954641416138,21.700000762939453,1.7333740240584385,21.950000762939453,-1.0454647916630866,21.959999084472656,-0.004847624329455957
4968,2014-06-05,21.645000457763672,21.825000762939453,21.5049991607666,21.63999938964844,942964.0,-0.000692492601759187,-1.3272714662227771,100.0,81.10468920150713,85.70581136654818,0.012698145274249839,-0.5973321043293218,-1.1486409199770904,-0.8807760565302516,15.951044650551932,0.32000160217285156,0.8274196461107906,0.4412503242492676,-0.6883879308743026,1.5708885793728378,-0.12356880331251574,1.006069451811051,0.404998779296875,25.688307779531527,-50.47427462488636,0.5648191275617847,6,0.052498817443847656,-0.8425006866455078,-1.2525005340576172,-0.9375009536743164,-0.9650001525878906,3,0.008316022239270415,1.3529226971838888,21.65999984741211,1.1369954641416138,21.700000762939453,1.7333740240584385,21.950000762939453,0.008316022239270415
4969,2014-06-06,21.75,21.75,21.48500061035156,21.63999938964844,741460.0,0.004850983599710146,3.8181439866833773,21.995423340976014,80.88238594034688,84.7790704122407,-0.028692708838313763,-0.6111982242716074,-1.2200088705287016,-0.9949051892898595,16.990961786107672,0.26499938964844105,0.8248954418980219,0.46849985122680593,-0.5799378297719926,1.5169375322256045,-0.05571898927259511,0.992718691726207,0.28909923553466754,46.902660842206515,-30.917655994135472,0.5242188404993995,6,0.0024995803833007812,-0.9475002288818359,-1.3575000762939453,-1.0425004959106445,-0.7900009155273438,4,0.004367784522045559,-1.3272714662227771,21.645000457763672,1.3529226971838888,21.65999984741211,1.1369954641416138,21.700000762939453,0.004367784522045559
4970,2014-06-09,21.950000762939453,21.96500015258789,21.684999465942386,21.739999771118164,329463.0,0.009195437376526616,1.333341280626853,1.909089332778533,81.42861658217998,83.8837449771543,-0.17410566972557717,-0.7226282166478484,-1.3931931191632394,-1.2075957212269728,18.689789676759645,0.28000068664550426,0.8221014578394943,0.5887505531311028,-0.4041283777913449,1.5816294840535505,0.09231108766988072,1.085190018592325,0.06693452758788965,87.73607992169006,9.450166522696875,0.4964394654612231,6,-0.18250083923339844,-1.147500991821289,-1.5575008392333984,-1.2425012588500977,-1.060001373291012,0,-0.019589990443271255,3.8181439866833773,21.75,-1.3272714662227771,21.645000457763672,1.3529226971838888,21.65999984741211,-0.019589990443271255
4971,2014-06-10,22.03499984741211,22.040000915527344,21.86000061035156,21.86000061035156,584650.0,0.0038723955133599386,-1.0571553133514557,0.8333257645253164,78.33338207674907,82.64450459702,-0.21071860948978127,-0.7462586029287195,-1.4545096074266723,-1.3048392854104947,19.60804178380035,0.1800003051757848,0.7975170394251379,0.6104996681213386,-0.38495757636150785,1.605956912604185,0.11277104587991715,1.10822829036276,-0.5499992370605504,99.0989071413843,22.586453596997444,0.4977286222414226,6,-0.2674999237060547,-1.130000114440918,-1.6574993133544922,-1.3299999237060547,-0.9599990844726562,1,-0.036986636700763964,1.333341280626853,21.950000762939453,3.8181439866833773,21.75,-1.3272714662227771,21.645000457763672,-0.036986636700763964
4972,2014-06-11,21.975000381469727,22.145000457763672,21.88999938964844,21.924999237060547,744971.0,-0.002722916558106081,-3.249988079154607,0.2857220708446809,75.80653298795907,81.09390833395007,-0.13076551576059003,-0.623312406008143,-1.373776715748157,-1.25811634929169,20.6491476187462,0.2550010681152308,0.7584202336207326,0.49025020599365376,-0.4840534528078777,1.4645538647951852,0.0030983765928880302,0.9774020353944195,-0.4788997650146527,74.2424067277405,-1.3608090969285627,0.48715182940076507,6,-0.15999984741210938,-0.9549999237060547,-1.5974998474121094,-1.4400005340576172,-0.875,2,-0.03139934116403731,-1.0571553133514557,22.03499984741211,1.333341280626853,21.950000762939453,3.8181439866833773,21.75,-0.03139934116403731
4973,2014-06-12,22.145000457763672,22.26000022888184,21.975000381469727,22.0,869772.0,0.00773606704631935,-1.9230799327047587,2.899942780850658,76.11470849076088,79.6138891501989,-0.2870578019791985,-0.7050204349454532,-1.521929957111901,-1.4385433056215398,22.553494362458494,0.2849998474121129,0.7136048116504554,0.5812502861022963,-0.3334475054985333,1.495948077703126,0.12390139030188152,1.0385991819027112,-0.6229438476562557,85.16131255183652,11.326618135291355,0.4573488958004141,6,-0.27250003814697266,-1.0625,-1.7775001525878906,-1.7674999237060547,-1.1350002288818324,3,-0.05418833768950104,-3.249988079154607,21.975000381469727,-1.0571553133514557,22.03499984741211,1.333341280626853,21.950000762939453,-0.05418833768950104
4974,2014-06-13,22.075000762939453,22.145000457763672,21.915000915527344,22.145000457763672,366607.0,-0.0031609705747229766,5.571444141689374,-0.48275499197600696,69.9324951285145,77.80678978989471,-0.2224193631549376,-0.5448156012572767,-1.433347813335068,-1.378605193336739,24.47397728452879,0.22999954223632812,0.6536994628498327,0.43625059127807475,-0.3775053544376057,1.2500065369937552,0.029372618420232754,0.8431285641359167,-0.5086675357055732,67.8262225259227,-4.039939483715486,0.40687797285784055,6,-0.2025003433227539,-0.9925003051757812,-1.923750400543213,-1.697500228881836,-1.0450000762939453,4,-0.06319367653683905,-1.9230799327047587,22.145000457763672,-3.249988079154607,21.975000381469727,-1.0571553133514557,22.03499984741211,-0.06319367653683905
4975,2014-06-16,21.899999618530273,22.1299991607666,21.86000061035156,22.05500030517578,390549.0,-0.007927571386678212,-1.2978726858051504,2.214305177111717,60.128644971524665,76.18396291953296,-0.06175049308481917,-0.29018182564232475,-1.2365789428511391,-1.2123105131967797,26.326206118334582,0.2699985504150426,0.5762169520985161,0.20124950408935405,-0.48859334141335253,0.8910923495920606,-0.14367191866199747,0.5461709268407056,-0.29204637119751453,9.999761581194235,-57.97253480975172,0.34492142275135246,6,-0.02749919891357422,-0.6449995040893555,-1.7599992752075195,-1.5224990844726562,-0.764999389648434,0,-0.04292239956306909,5.571444141689374,22.075000762939453,-1.9230799327047587,22.145000457763672,-3.249988079154607,21.975000381469727,-0.04292239956306909
4976,2014-06-17,22.149999618530273,22.170000076293945,21.90999984741211,21.924999237060547,604517.0,0.011415525312999053,-1.0392241927400836,-1.4516089337353104,61.963191619821394,73.96607188881818,-0.2695515607330563,-0.4614545304934836,-1.460651455847536,-1.4647816441737618,27.72341634904647,0.2700004577636719,0.4986393190703282,0.3862495422363281,-0.2047701073591064,0.9772691918317626,0.09073971743861264,0.6817593670340436,-0.5029235523045692,72.49982118589475,8.224431949298463,0.2955098247977166,6,-0.2774991989135742,-0.7999992370605469,-1.9649991989135742,-1.7724990844726562,-0.9300003051757848,1,-0.05688488715944451,-1.2978726858051504,21.899999618530273,5.571444141689374,22.075000762939453,-1.9230799327047587,22.145000457763672,-0.05688488715944451
4977,2014-06-18,22.11000061035156,22.200000762939453,21.94499969482422,22.114999771118164,672765.0,-0.001805824328107497,1.91427886344563,-0.02221845462638802,57.82751925938641,71.379719673027,-0.17769346062943825,-0.3674425640502079,-1.3956222822988984,-1.4219229385191916,28.783886566818207,0.2550010681152344,0.4445415344297281,0.30000047683715536,-0.2431580988219899,0.8431590524963006,0.028421189007584502,0.5715797646667262,-0.42614909436648674,62.50005960470051,0.7755573812194783,0.271579287829572,6,-0.23750019073485973,-0.7600002288818324,-1.7987504005432093,-1.7325000762939418,-0.6949996948242152,2,-0.046811389364120326,-1.0392241927400836,22.149999618530273,-1.2978726858051504,21.899999618530273,5.571444141689374,22.075000762939453,-0.046811389364120326
4978,2014-06-19,22.270000457763672,22.315000534057614,22.05500030517578,22.15999984741211,714465.0,0.007236537448904512,1.5999923706346293,-22.003815337641747,59.50926060276995,69.00492796885177,-0.2678845993610004,-0.46504456586261256,-1.5248317173892296,-1.575548923575429,29.731772174032194,0.2600002288818324,0.42822433592515097,0.4052502632141106,-0.08674324511432019,0.8972437715425414,0.15925350904989344,0.6512470173783278,-0.5515800190047919,90.109871683624,30.85890223497058,0.24599675416421599,6,-0.2700004577636719,-0.8924999237060582,-1.9587502479553223,-1.8924999237060547,-1.0750007629394531,3,-0.05253704769844603,1.91427886344563,22.11000061035156,-1.0392241927400836,22.149999618530273,-1.2978726858051504,21.899999618530273,-0.05253704769844603
4979,2014-06-20,22.229999542236328,22.32999992370605,22.075000762939453,22.239999771118164,945821.0,-0.0017961793760717937,1.684194147467814,-0.09091066722152864,58.4336989468217,66.44993712047864,-0.17057296450195025,-0.3728850946236548,-1.443876633747859,-1.5283840199591054,30.61784366572941,0.254999160766598,0.40539836702479093,0.3199994087219231,-0.12742601127042263,0.7674248287142689,0.09628669872575202,0.5437121187180942,-0.46385269585355005,78.72329200738668,21.57140476859756,0.22371270999617282,6,-0.13499927520752308,-0.837499618530277,-1.9187493324279785,-1.852499008178711,-1.0599994659423828,4,-0.054880761964773206,1.5999923706346293,22.270000457763672,1.91427886344563,22.11000061035156,-1.0392241927400836,22.149999618530273,-0.054880761964773206
4980,2014-06-23,21.94499969482422,22.32999992370605,21.86000061035156,22.32999992370605,603268.0,-0.012820506220462047,1.4415534230695368,38.49914171275952,57.22710843644643,64.10479560488945,0.12699808361097098,-0.05444786690109993,-1.1281270488052186,-1.2348508004589647,30.804111965165227,0.4699993133544922,0.3798933790824428,0.01199960708618164,-0.38824257548783336,0.41224178966019664,-0.18812148420082764,0.21212069837319092,-0.12246754070911336,18.084938011079625,-40.341532112613066,0.20012109128700764,6,0.1500005722045863,-0.5450000762939489,-1.5824995040893555,-1.5674991607666016,-0.8199996948242188,0,-0.04169510234235796,1.684194147467814,22.229999542236328,1.5999923706346293,22.270000457763672,1.91427886344563,22.11000061035156,-0.04169510234235796
4981,2014-06-24,21.850000381469727,22.01499938964844,21.78499984741211,21.96999931335449,576889.0,-0.004328973099821831,1.190481380563084,0.31168535206661707,55.42859260405686,61.84058000667808,0.21567616080028884,0.06474197062139098,-1.002041969536048,-1.129788005320009,30.623635055415072,0.22999954223633168,0.34621019402764475,-0.09624977111816335,-0.46422961638332083,0.2717300741469941,-0.28023969375074387,0.08774015151441716,0.4799995422363246,11.926701827204814,-48.90262326048968,0.18398992263257885,6,0.20749950408935547,-0.36500072479248047,-1.4537501335144043,-1.4724998474121094,-1.005001068115238,1,-0.03272311854027499,1.4415534230695368,21.94499969482422,1.684194147467814,22.229999542236328,1.5999923706346293,22.270000457763672,-0.03272311854027499
4982,2014-06-25,21.565000534057614,21.76499938964844,21.55500030517578,21.73500061035156,791398.0,-0.013043471049721922,-1.2105104652914918,1.416679912261224,48.019802447639854,58.718923779664635,0.487686875855033,0.35245440746539103,-0.6820183868176422,-0.8360402419377984,30.095698969301854,0.2950000762939453,0.2862400700018597,-0.3714996337890675,-0.7693767728464813,0.02637750526834637,-0.5704382033177744,-0.17256106426036055,0.7649993896484375,1.290352748920972,-61.34095856632153,0.19893856952870767,6,0.37749958038330433,-0.0075006484985316035,-1.157500267028805,-1.1874999999999964,-0.8700008392333949,2,-0.01599820135215224,1.190481380563084,21.850000381469727,1.4415534230695368,21.94499969482422,1.684194147467814,22.229999542236328,-0.01599820135215224
4983,2014-06-26,21.700000762939453,21.774999618530273,21.59000015258789,21.59000015258789,607311.0,0.006260154209995594,-2.3636079900124844,-0.6470621234390602,48.78050595930368,56.36870276086343,0.3161742991725802,0.21550828557651158,-0.7764802479798831,-0.9623767753846479,29.144346910109647,0.2099990844726598,0.23576871029222346,-0.2282494544982896,-0.6390030527157009,0.18250414371912171,-0.43362625360699525,-0.02287265538958394,0.5989991760253872,18.70974569492752,-44.01459253135639,0.20537679910870557,6,0.24249935150146484,0.0024995803833007812,-1.2387504577636719,-1.322500228881836,-1.1700000762939453,3,-0.01313363305953652,-1.2105104652914918,21.565000534057614,1.190481380563084,21.850000381469727,1.4415534230695368,21.94499969482422,-0.01313363305953652
4984,2014-06-27,21.59000015258789,21.76000022888184,21.405000686645508,21.76000022888184,592788.0,-0.005069152372539465,3.1764633284339348,-1.5454466638923892,40.81630667066309,54.222887394101036,0.3912910503574487,0.31238435245444407,-0.6249329643773294,-0.843066613897669,27.868549202649294,0.3549995422363317,0.18750154211652514,-0.31975011825561594,-0.7569597194319932,0.11745948292076136,-0.5383549188438046,-0.10114531766742729,0.6792398010253891,19.99995875999562,-37.92635633243765,0.21860480058818815,6,0.2775001525878906,0.14750003814697266,-0.9787502288818359,-1.1525001525878906,-1.1900005340576172,4,-0.018295528252524118,-2.3636079900124844,21.700000762939453,-1.2105104652914918,21.565000534057614,1.190481380563084,21.850000381469727,-0.018295528252524118
4985,2014-06-30,21.6200008392334,21.700000762939453,21.520000457763672,21.575000762939453,524829.0,0.0013895639848762187,-1.3225742939764966,-0.2647062123439005,39.107641506694826,51.683381825975864,0.35469572258710613,0.27024909760945093,-0.6234650494532232,-0.8663628761194673,26.4629439978439,0.18000030517578125,0.12238070755436681,-0.2732494354248054,-0.7285949379046635,0.18209606705505266,-0.5009221866647344,-0.04557668418487637,0.5973847583618159,35.24600159467172,-16.750496571167623,0.22767275123992867,6,0.2474994659423828,0.21749877929687145,-0.9287505149841309,-1.1500005722045898,-1.2800006866455078,0,-0.020814095535225174,3.1764633284339348,21.59000015258789,-2.3636079900124844,21.700000762939453,-1.2105104652914918,21.565000534057614,-0.020814095535225174
4986,2014-07-01,21.559999465942386,21.63999938964844,21.375,21.63999938964844,755259.0,-0.0027752715523547966,5.624991059294846,-1.7777730682829653,39.10760235089175,49.60339105836535,0.36006944416042685,0.33647541382933,-0.5463893464484819,-0.8041692034882608,25.850665585359444,0.26499938964844105,0.07110028182470174,-0.32625074386596253,-0.7981101031666142,0.14560861543468917,-0.5621804235162884,-0.09032106421563668,0.6086430369958471,46.24991059294846,-2.811485842441442,0.2359296796503264,7,0.292500495910641,0.292500495910641,-0.7612490653991735,-0.9824991226196325,-1.4149990081787145,1,-0.020176228048128686,-1.3225742939764966,21.6200008392334,3.1764633284339348,21.59000015258789,-2.3636079900124844,21.700000762939453,-0.020176228048128686
4987,2014-07-02,21.55500030517578,21.69499969482422,21.5049991607666,21.51499938964844,561828.0,-0.00023187202645813532,-5.333206179668129,-0.5000119209402794,33.045988981235794,46.663027544861556,0.31074030269641284,0.35121175151062545,-0.5351439716050841,-0.797703079512246,25.403767903785745,0.1900005340576172,0.04709596580671871,-0.32599992752075124,-0.8106222956860982,0.15862244064459574,-0.5683111116034247,-0.08368874343807775,0.5501507975273938,45.00011920940324,0.48425341597061333,0.24231118408267285,7,0.2974996566772461,0.2974996566772461,-0.6812500953674316,-0.9025001525878906,-1.595001220703125,2,-0.03293903882018534,5.624991059294846,21.559999465942386,-1.3225742939764966,21.6200008392334,3.1764633284339348,21.59000015258789,-0.03293903882018534
4988,2014-07-03,21.825000762939453,21.834999084472656,21.520000457763672,21.59499931335449,579672.0,0.012526117093064393,1.5200082398089585,5.749904634751696,43.55670913953128,45.010028677384845,-0.03243220054066498,0.10054277215548524,-0.7890232316140171,-1.0663281849827904,24.817231993970843,0.3149986267089844,0.003581802103802545,-0.06499948501586772,-0.5377071458828091,0.40770817585107366,-0.30135331544933663,0.1713543454176012,0.2217382515474675,97.82644751463685,53.93517617343912,0.23635383043347039,7,0.02749919891357422,0.02749919891357422,-0.9425005912780762,-1.1675004959106445,-2.0150012969970668,3,-0.051775533957096775,-5.333206179668129,21.55500030517578,5.624991059294846,21.559999465942386,-1.3225742939764966,21.6200008392334,-0.051775533957096775
4989,2014-07-04,21.84499931335449,21.950000762939453,21.799999237060547,21.825000762939453,374115.0,0.0009163138472367827,-3.285659791286341,0.08694967119173688,48.459375073462226,44.03583608149771,-0.12604077692476423,0.09278329631804638,-0.7928194258253818,-1.0883339218716017,24.408420869213565,0.15000152587890625,-0.030864686508721206,-0.04975090026855966,-0.5184272674001456,0.41892546686302623,-0.2840890838343526,0.18458728329723328,0.14800057997347693,81.73890256280913,32.17423009860097,0.2343381835657925,7,-0.14999961853026988,0.007500648498538709,-0.8412489891052211,-1.0699987411498988,-1.8449993133544886,4,-0.06019678040937648,1.5200082398089585,21.825000762939453,-5.333206179668129,21.55500030517578,5.624991059294846,21.559999465942386,-0.06019678040937648
4990,2014-07-07,21.520000457763672,21.80500030517578,21.520000457763672,21.770000457763672,474596.0,-0.01487749442922326,-1.279998779296875,-12.500906056273084,33.064526879790876,41.5509398899126,0.1478835844512325,0.4046631578934594,-0.4263688800508447,-0.7701265437864464,23.367195719066714,0.32499885559081676,-0.09390639769296172,-0.3532497406005852,-0.8498726610831078,0.14337317988193732,-0.6015612008418465,-0.10493828035932395,0.43000030517578125,25.217437455633473,-20.560176965946496,0.24831146024126186,7,0.1424999237060547,0.33249950408935547,-0.46375083923339844,-0.7350006103515625,-1.2650012969970703,0,-0.05204464755619187,-3.285659791286341,21.84499931335449,1.5200082398089585,21.825000762939453,-5.333206179668129,21.55500030517578,-0.05204464755619187
4991,2014-07-08,21.21999931335449,21.575000762939453,21.155000686645508,21.489999771118164,750762.0,-0.013940573328424466,-1.1000123978370542,1.0800018310547017,29.009411682145952,39.43867424930217,0.3901494733200188,0.6750879953301734,-0.08013273381535768,-0.47960851537588667,22.49191008961733,0.4200000762939453,-0.16630460019989712,-0.6125008583068876,-1.18168781690461,-0.04331389970916533,-0.8970943376057505,-0.3279073790080247,0.7300014495849645,8.175927103301065,-34.02050345631737,0.28459347929886203,7,0.33250141143799183,0.5225009918212926,-0.10999965667724254,-0.4174995422363246,-0.9200000762939418,1,-0.041470272820074205,-1.279998779296875,21.520000457763672,-3.285659791286341,21.84499931335449,1.5200082398089585,21.825000762939453,-0.041470272820074205
4992,2014-07-09,21.28499984741211,21.434999465942386,21.184999465942386,21.280000686645508,953144.0,0.00306317324038341,-1.5640814969141266,-0.018515378855309947,25.67901560162919,36.87184198733833,0.31430665744374053,0.585776975018053,-0.10283130017847952,-0.5552475107855805,21.359505024742823,0.25,-0.2199197068422265,-0.5130002975463874,-1.1276496677074306,0.10164907261465572,-0.8203249826269072,-0.20567561246586763,0.5855009078979485,16.35209412464702,-18.966367915300705,0.3073246850805209,7,0.2675008773803711,0.4575004577636719,-0.10249996185302734,-0.4825000762939453,-0.9949989318847656,2,-0.05355881596527434,-1.1000123978370542,21.21999931335449,-1.279998779296875,21.520000457763672,-3.285659791286341,21.84499931335449,-0.05355881596527434
4993,2014-07-10,20.94499969482422,21.354999542236328,20.815000534057614,21.350000381469727,724274.0,-0.015973697675606413,1.6024110782750345,-81.01373521556658,22.365603747426192,34.82176388475645,0.5989312628858379,0.8761892516241048,0.2702669413359686,-0.23044582662700464,20.258796584594403,0.5399990081787145,-0.2765048182306309,-0.793000411987304,-1.4933343531485868,-0.0926664708260212,-1.1431673825679454,-0.4428334414066626,0.8539510536193831,11.453668242399873,-17.6153482553271,0.35016697058064183,7,0.4375009536743164,0.6275005340576136,0.25500011444091797,-0.1424999237060547,-0.6999988555908203,3,-0.047027960119520484,-1.5640814969141266,21.28499984741211,-1.1000123978370542,21.21999931335449,-1.279998779296875,21.520000457763672,-0.047027960119520484
4994,2014-07-11,20.68000030517578,20.979999542236328,20.59000015258789,20.940000534057614,992862.0,-0.012652155335859061,1.2941258968792249,0.6419747853647652,22.559669801172447,32.983100361920634,0.8060355782842059,1.087053978156863,0.571125577201471,0.019496056664273453,19.509717179409623,0.3899993896484375,-0.30588091037950704,-0.9882497787475586,-1.8139187658948188,-0.16258079160029837,-1.4010842723211887,-0.5754152851739285,1.0008764175415017,7.407419035807915,-22.098796092573107,0.41283449357362995,7,0.5900001525878906,0.7799997329711914,0.5699992179870605,0.12249946594238281,-0.3250007629394531,4,-0.04206967245622584,1.6024110782750345,20.94499969482422,-1.5640814969141266,21.28499984741211,-1.1000123978370542,21.21999931335449,-0.04206967245622584
4995,2014-07-14,20.959999084472656,21.01499938964844,20.674999237060547,20.70499992370605,590177.0,0.01353959260952231,-1.1587274675902883,-0.9807651395664724,32.1284863693501,32.20764303063822,0.47223006429009473,0.7726353524399308,0.3343639613345779,-0.258277442945559,18.901912671560247,0.3400001525878942,-0.3442857138069968,-0.6612509727478013,-1.5368795462315745,0.2143776007359719,-1.099065259489688,-0.2234366860059147,0.5681549184265116,37.56332006258423,5.592442385623983,0.43781428674188705,7,0.3100013732910156,0.5000009536743164,0.31750059127807617,-0.1574993133544922,-0.24499893188476562,0,-0.045801485038414524,1.2941258968792249,20.68000030517578,1.6024110782750345,20.94499969482422,-1.5640814969141266,21.28499984741211,-0.045801485038414524
4996,2014-07-15,20.88999938964844,20.9950008392334,20.809999465942386,20.90999984741211,645549.0,-0.0033396802424515704,-1.0555673292926284,-0.07843342583379827,35.164807525434966,32.44306731332703,0.48857439427475313,0.783573216334478,0.4439715201179446,-0.17677677364314803,18.171799274922684,0.18500137329101207,-0.3605622516541409,-0.6682506561279276,-1.5647605034606045,0.22825919120474936,-1.1165055797942678,-0.21999573246158732,0.5068130742071482,35.50289714078077,-0.33444952921239235,0.44825492366633873,7,0.3800010681152308,0.5700006484985316,0.3950004577636683,-0.08749961853027699,-0.2049999237060547,1,-0.030397331136184702,-1.1587274675902883,20.959999084472656,1.2941258968792249,20.68000030517578,1.6024110782750345,20.94499969482422,-0.030397331136184702
4997,2014-07-16,21.075000762939453,21.170000076293945,20.920000076293945,20.934999465942386,675160.0,0.008855977917485491,-1.941175150624376,-6.999904634752163,36.559144195509276,31.66556009732458,0.25515724206760737,0.544998932264221,0.29993249980126535,-0.35203858277218103,17.087706677833857,0.28000068664550426,-0.374144404992375,-0.4314992904663093,-1.3132746533000343,0.45027607236741574,-0.87238697188317,0.00938839095055144,0.20885797733865985,63.39882317742096,24.345910977795178,0.44088768141686197,7,0.19499969482421875,0.38499927520751953,0.2612490653991699,-0.27250099182128906,-0.32000160217285156,2,-0.036773499303580204,-1.0555673292926284,20.88999938964844,-1.1587274675902883,20.959999084472656,1.2941258968792249,20.68000030517578,-0.036773499303580204
4998,2014-07-17,21.100000381469727,21.200000762939453,20.96500015258789,21.0049991607666,469730.0,0.0011862214768805224,-1.6857329700272479,0.6785738613915514,39.062503991382826,30.621463310426865,0.13019229664551446,0.45097320645076167,0.31138861389395345,-0.3724033678029457,15.643071146551058,0.2350006103515625,-0.38529539376613187,-0.3479996681213393,-1.1696951055882039,0.47369576934552526,-0.7588473868547716,0.06284805061209298,-0.5100002288818359,83.60651124396527,40.402622879563395,0.4108477187334323,7,0.09749984741210938,0.3599996566772461,0.31750011444091797,-0.25,-0.22500038146972656,3,-0.03838859958759688,-1.941175150624376,21.075000762939453,-1.0555673292926284,20.88999938964844,-1.1587274675902883,20.959999084472656,-0.03838859958759688
4999,2014-07-18,21.01000022888184,21.06999969482422,20.815000534057614,21.0,328796.0,-0.0042654099981404014,2.923089337852366,0.10526421458403996,36.739112767464285,31.029750631279473,0.09978528788909813,0.46893003027025415,0.43593845624284455,-0.27984139543039177,14.216801143655145,0.2849998474121129,-0.38995304986062607,-0.37699985504150035,-1.1327527848713892,0.3787530747883885,-0.7548763199564448,0.0008766098734440675,-0.40780006408691705,63.8095272695573,18.78940445974404,0.3778764649149445,7,0.07250022888183238,0.44999980926513317,0.46750020980834606,-0.1024999618530309,-0.125,4,-0.036411203299123174,-1.6857329700272479,21.100000381469727,-1.941175150624376,21.075000762939453,-1.0555673292926284,20.88999938964844,-0.036411203299123174
5000,2014-07-21,21.030000686645508,21.145000457763672,20.899999618530273,21.049999237060547,525702.0,0.000951949431022614,1.3333303058101198,-1.9998092695014829,38.27435458143781,32.059188731200784,0.0033177255380536508,0.39723167305073304,0.4462743726089968,-0.2965788758538821,13.601710456941053,0.24500083923339844,-0.43997352876802154,-0.3112494468688958,-1.0348727388973096,0.412373845159518,-0.6730610928831027,0.050562199145311126,-0.4158445098876946,56.41038181080103,11.068873016370475,0.36181164601420607,7,-0.017500877380371094,0.42999935150146484,0.44749975204467773,-0.12250041961669922,0.03999900817871094,0,-0.032097057649542515,2.923089337852366,21.01000022888184,-1.6857329700272479,21.100000381469727,-1.941175150624376,21.075000762939453,-0.032097057649542515
5001,2014-07-22,21.13500022888184,21.209999084472656,21.030000686645508,21.174999237060547,466794.0,0.00499284540218814,2.2727367307658963,2.0000953743441237,41.10168840856727,33.7728190430828,-0.1285224079124916,0.2486690050596856,0.36007801190396904,-0.400705513928461,13.184226394044302,0.17999839782714844,-0.5081095132965494,-0.1704998970031717,-0.8580426802224181,0.5170428862160747,-0.5142712886127967,0.1732714946064533,-0.5091271604003929,81.01287827208174,34.15642237907031,0.3437713916096234,7,-0.16250038146973012,0.32499980926513317,0.4287500381469691,-0.2274999618530309,-0.07500076293945312,1,-0.01987225321720132,1.3333303058101198,21.030000686645508,2.923089337852366,21.01000022888184,-1.6857329700272479,21.100000381469727,-0.01987225321720132
5002,2014-07-23,21.21999931335449,21.405000686645508,21.09000015258789,21.1200008392334,439497.0,0.0040217214834232795,-2.9375104308227833,-2.5000238424492296,36.09190362396665,35.29796347380951,-0.2500018205117236,0.14387458192554448,0.2952574866208941,-0.48600511012097414,13.399704527373743,0.3150005340576172,-0.5196941629061556,-0.0682507514953663,-0.745616431959025,0.6091149289682924,-0.4069335917271957,0.27043208873646307,-0.570761204233392,68.64384314486107,27.068400066811805,0.3386828402318302,7,-0.22249889373778942,0.24000072479248402,0.39125108718872426,-0.31249904632568004,-0.09000015258788707,2,-0.025212057715544245,2.2727367307658963,21.13500022888184,1.3333303058101198,21.030000686645508,2.923089337852366,21.01000022888184,-0.025212057715544245
5003,2014-07-24,21.415000915527344,21.565000534057614,21.209999084472656,21.290000915527344,669687.0,0.009189519721149786,-1.4912062319305885,1.2500190737774153,40.8510994036899,37.330344540755895,-0.4149600246047349,-0.07754924054342993,0.12972518883601225,-0.6711549025088388,13.39960821100088,0.3550014495849574,-0.48920836848134286,0.14100084304809712,-0.5114247775081537,0.793426463604348,-0.1852119672300283,0.46721365332622256,-0.720417051754783,80.00005086263067,41.70786798862892,0.3262128102781254,7,-0.2950010299682617,0.044999122619628906,0.19624948501586914,-0.5075006484985352,-0.3350009918212926,3,-0.030819599651858764,-2.9375104308227833,21.21999931335449,2.2727367307658963,21.13500022888184,1.3333303058101198,21.030000686645508,-0.030819599651858764
5004,2014-07-25,21.19499969482422,21.440000534057614,21.1200008392334,21.395000457763672,628103.0,-0.010273229572622111,1.2068874799400469,-1.600006103515625,42.7616845138773,38.51181100125892,-0.1276471398151493,0.1173593126766086,0.37692448714956583,-0.44743095844437875,14.183909201948158,0.3199996948242152,-0.4627721090161643,-0.0592503547668457,-0.6951028525847249,0.5766021430510335,-0.3771766036757853,0.2586758941420939,-0.4307824974288543,44.36085265537006,4.232431484879029,0.31792624890893884,7,-0.00749969482421875,0.2650003433227539,0.49375057220458984,-0.25999927520751953,-0.06500053405761719,4,-0.015097886267125604,-1.4912062319305885,21.415000915527344,-2.9375104308227833,21.21999931335449,2.2727367307658963,21.13500022888184,-0.015097886267125604
5005,2014-07-28,21.170000076293945,21.26499938964844,21.024999618530273,21.26499938964844,454371.0,-0.0011795054914003344,4.052663280261507,0.47499475481128633,48.730984617291305,40.01916401146518,-0.07792036708516648,0.11269538678844881,0.4253627108433129,-0.4172993261272566,15.112176302006747,0.23999977111816762,-0.39121815977423324,-0.061749935150146484,-0.6745372303848782,0.5510373600845853,-0.36814358276751236,0.2446437124672194,-0.3417202119656011,26.851891097642135,-16.602904335645807,0.30639364761736626,7,0.020000457763668322,0.28999996185302734,0.5737500190734828,-0.22749996185302734,-0.06999969482421875,0,-0.013462439602503706,1.2068874799400469,21.19499969482422,-1.4912062319305885,21.415000915527344,-2.9375104308227833,21.21999931335449,-0.013462439602503706
5006,2014-07-29,21.125,21.26000022888184,21.05500030517578,21.21500015258789,520591.0,-0.0021256531002253887,1.277773068282915,0.9473768747364474,45.89744141507604,41.05675259141704,0.004380840242610873,0.1301060560610452,0.4889260648796352,-0.36841468127158095,15.836851245119288,0.20499992370605824,-0.2969957105949632,-0.08500003814697266,-0.6793330853965642,0.5093330091026189,-0.38216656177176844,0.21216648547782313,-0.23778248209331565,18.518557764308742,-27.19283692561991,0.29716652362479645,7,0.06500053405761363,0.17749977111816406,0.6224999427795375,-0.18249988555908203,0.07500076293945312,1,-0.002603564742048814,4.052663280261507,21.170000076293945,1.2068874799400469,21.19499969482422,-1.4912062319305885,21.415000915527344,-0.002603564742048814
5007,2014-07-30,20.84499931335449,21.184999465942386,20.63999938964844,21.145000457763672,722063.0,-0.013254470373752048,1.8684277891270313,3.3333403975755918,47.354489078165805,41.97808426772626,0.27750769201337633,0.3733287126086893,0.7738194573457768,-0.0869963775428495,17.20874686828638,0.5450000762939453,-0.24932447060115592,-0.32950067520141957,-0.9218814536897426,0.2628801032869035,-0.6256910644455829,-0.03331028595725627,0.720001220703125,22.16212649520423,-26.73083708857263,0.2961903892441619,7,0.2575006484985387,0.42500114440918324,0.9262504577636754,0.09750080108642933,0.41500091552735086,2,0.01031423169441692,1.277773068282915,21.125,4.052663280261507,21.170000076293945,1.2068874799400469,21.19499969482422,0.01031423169441692
5008,2014-07-31,20.69499969482422,20.86000061035156,20.545000076293945,20.84499931335449,919434.0,-0.007195952193395971,2.4999629131214363,0.49999682109772076,50.42251765504851,43.49846258856895,0.4067952668435062,0.4578026443897869,0.9273920366087758,0.06739515202881563,18.57889438811084,0.31500053405761363,-0.211214312862527,-0.4230002403259263,-0.9677880484532615,0.12178756780140887,-0.6953941443895957,-0.15060633626225695,0.8515008163452116,16.759725341937422,-35.83671500103043,0.27239390406366776,7,0.3600006103515625,0.5525007247924805,1.0550003051757812,0.24750041961669922,0.6100006103515625,3,0.021019544448274363,1.8684277891270313,20.84499931335449,1.277773068282915,21.125,4.052663280261507,21.170000076293945,0.021019544448274363
5009,2014-08-01,20.530000686645508,20.76499938964844,20.46999931335449,20.69499969482422,777932.0,-0.00797289251567257,-1.0701632278832558,1.099996185293059,37.04825472039552,43.36222927067536,0.5548996080974611,0.5472940617104669,1.0892846319836522,0.2380267358912107,19.690185185161358,0.2950000762939524,-0.19329187156085936,-0.5222493171691909,-1.0122599059635498,-0.03223872837483199,-0.7672546115663721,-0.27724402277200966,0.9764398071289015,7.547341828031924,-45.01120267209412,0.24500529439718016,8,0.4874992370605433,0.6799993515014648,1.2924995422363281,0.41249942779541016,0.8649997711181641,4,0.02679002526377472,2.4999629131214363,20.69499969482422,1.8684277891270313,20.84499931335449,1.277773068282915,21.125,0.02679002526377472
5010,2014-08-04,20.399999618530273,20.59000015258789,20.30500030517578,20.56999969482422,661130.0,-0.006332248600449342,1.714271441676279,1.0303096859213705,35.75584651194234,42.76824683771704,0.6550193140821001,0.6209201688542727,1.2094465535660568,0.3749575064321462,21.42825777154297,0.2849998474121094,-0.18983672931991435,-0.5962503433227546,-1.1162593058589927,-0.07624138078651654,-0.8562548245908737,-0.3362458620546356,1.0442544044189397,9.947572873705512,-42.919060039265275,0.26000448126811987,8,0.5350008010864258,0.7275009155273438,1.4025006294250488,0.5425004959106445,0.9300003051757777,0,0.035784291955242686,-1.0701632278832558,20.530000686645508,2.4999629131214363,20.69499969482422,1.8684277891270313,20.84499931335449,0.035784291955242686
5011,2014-08-05,20.34000015258789,20.55500030517578,20.31999969482422,20.405000686645508,506361.0,-0.002941150346291277,-3.476140306261467,0.3823559110951542,26.959246149430683,41.75350711832415,0.6597705976587207,0.6446642777125717,1.255483069133252,0.4448015744669256,22.18872588709117,0.2350006103515625,-0.17497388287983284,-0.6122498512268066,-1.1973858028656608,-0.027113899587952517,-0.9048178270462337,-0.3196818754073796,1.0131135729394494,3.9772591807496163,-45.59258682280203,0.29256797581942634,8,0.5950002670288086,0.7875003814697266,1.5124998092651367,0.6024999618530273,0.850000381469723,1,0.037364809399234034,1.714271441676279,20.399999618530273,-1.0701632278832558,20.530000686645508,2.4999629131214363,20.69499969482422,0.037364809399234034
5012,2014-08-06,20.145000457763672,20.270000457763672,20.059999465942386,20.270000457763672,635047.0,-0.009587005573321372,2.360015869140568,1.9230611226855248,22.946197678979843,39.764073593356365,0.7668924295028816,0.7904034466044862,1.4283243412165518,0.6516456688004801,23.18088440631241,0.28000068664550426,-0.17281350841523846,-0.7502495765686028,-1.4155194196900105,-0.08497973344719512,-1.0828844981293066,-0.41761465500789896,1.1242641941355451,10.625108778320756,-33.20841307475941,0.33263492156070384,8,0.6049995422363281,0.8599996566772461,1.7074995040893555,0.7974996566772461,1.1599998474121094,2,0.05237032917361861,-3.476140306261467,20.34000015258789,1.714271441676279,20.399999618530273,-1.0701632278832558,20.530000686645508,0.05237032917361861
5013,2014-08-07,19.959999084472656,20.170000076293945,19.88500022888184,20.170000076293945,788284.0,-0.009183488165160014,1.7142714416762452,1.6800079345703125,21.774200991204523,37.43213097972606,0.8088568630740269,0.9463471163905695,1.5851757340117594,0.8425860762919584,23.434005889403945,0.2849998474121058,-0.19314516899908796,-0.8860009193420417,-1.6708551572563195,-0.10114668142776395,-1.2784280382991824,-0.49357380038490106,1.1883390488308763,8.522605354019012,-31.429809378700924,0.3924271189571394,8,0.615000724792484,0.9575014114379883,1.892500877380371,0.9825010299682617,1.375,3,0.06513032084357584,2.360015869140568,20.145000457763672,-3.476140306261467,20.34000015258789,1.714271441676279,20.399999618530273,0.06513032084357584
5014,2014-08-08,19.809999465942386,19.93000030517578,19.670000076293945,19.774999618530273,1187880.0,-0.007515011293109608,-1.1224601012066953,-0.16666515290507683,19.34672885193048,34.167213672463745,0.8289014106170924,1.0833715848541239,1.7016393913878112,0.9981918082321819,23.36211562378666,0.28999900817871094,-0.21729236603186308,-0.9925004959106403,-1.9025471079820235,-0.082453883839257,-1.447523801946332,-0.5374771898749486,1.1867381188305437,15.217323699841787,-21.71748571365083,0.455023306035691,8,0.6550006866455043,1.0000009536743129,2.042500495910641,1.1325006484985316,1.7100009918212855,4,0.07546698028960686,1.7142714416762452,19.959999084472656,2.360015869140568,20.145000457763672,-3.476140306261467,20.34000015258789,0.07546698028960686
5015,2014-08-11,20.0,20.059999465942386,19.78499984741211,19.82999992370605,680434.0,0.00959114281574136,-1.1153798188020667,4.857166212533668,22.650632089927242,31.584234858558325,0.5090109220067482,0.8619556412912956,1.4799416052115717,0.8150389985900084,23.22144111122363,0.274999618530277,-0.2696066923947811,-0.754500007629396,-1.7285850870991162,0.21958507184032428,-1.2415425473642578,-0.26745746789453406,0.8109943335858709,37.288117328850525,5.683970969554792,0.4870425397348604,8,0.42749977111816406,0.7375001907348633,1.773749828338623,0.942500114440918,1.5599994659423864,0,0.06975002288818355,-1.1224601012066953,19.809999465942386,1.7142714416762452,19.959999084472656,2.360015869140568,20.145000457763672,0.06975002288818355
5016,2014-08-12,20.2549991607666,20.28499984741211,19.950000762939453,20.0049991607666,608036.0,0.012749958038330123,1.1612748415677105,1.4705875753121571,28.50781799583362,29.49016029385475,0.13144703627214582,0.587042640634369,1.2036142564543937,0.5685197117129661,22.74940627447454,0.33499908447265625,-0.3133985920675002,-0.4677508354187019,-1.46437440091335,0.5288727300759462,-0.9660626181660241,0.030560947328620358,0.3962559767984004,95.12183775435201,65.38556984445404,0.4983117827473238,8,0.010001182556152344,0.36750125885009766,1.5025010108947754,0.6875009536743164,1.5250015258789062,1,0.05307335509653832,-1.1153798188020667,20.0,-1.1224601012066953,19.809999465942386,1.7142714416762452,19.959999084472656,0.05307335509653832
5017,2014-08-13,20.299999237060547,20.38999938964844,20.21999931335449,20.38999938964844,464947.0,0.0022216775195482708,2.777773068282825,-0.3600006103515767,23.388996926393588,26.486435768448647,0.0011272473879948564,0.5069984928728744,1.138658702312938,0.5335448202476485,22.815282489830597,0.17000007629395242,-0.3783912450527751,-0.3840006828308091,-1.3832197734028924,0.6152184077412741,-0.8836102281168507,0.1156088624552325,0.2138801919265063,87.49996688627645,61.47292697414175,0.49960954528604207,8,-0.08249950408935547,0.3175010681152344,1.347501277923584,0.6425008773803711,1.5250015258789062,2,0.04384243007124078,1.1612748415677105,20.2549991607666,-1.1153798188020667,20.0,-1.1224601012066953,19.809999465942386,0.04384243007124078
5018,2014-08-14,20.290000915527344,20.32999992370605,20.23500061035156,20.299999237060547,576171.0,-0.0004925281728558328,1.714277929155589,0.11109227313185675,25.99470596449183,25.258263684459347,-0.058518935146011586,0.4776938866922542,1.1286574750446263,0.5561667058731388,23.002241322478362,0.09499931335449219,-0.44114925436590013,-0.35349903106689595,-1.3473705817786943,0.6403725196449024,-0.8504348064227969,0.143436744289005,0.1057354040826759,86.11130979344942,59.82555488608433,0.4969357753558995,8,-0.16000080108642578,0.3274993896484375,1.357499599456787,0.6524991989135742,1.6499996185302699,3,0.0500246103425106,2.777773068282825,20.299999237060547,1.1612748415677105,20.2549991607666,-1.1153798188020667,20.0,0.0500246103425106
5019,2014-08-15,20.2450008392334,20.51000022888184,20.18000030517578,20.354999542236328,571332.0,-0.0022178449612344497,-1.750001986823417,11.001716901945823,25.721789244348955,24.143368432504527,-0.06503687078630804,0.48743459605636374,1.1493377833889937,0.6126987790760197,22.585155554879154,0.32999992370605824,-0.4945622417458253,-0.3602491378784194,-1.3536140742739349,0.6331157985170961,-0.8569316060761771,0.13643333031933835,-0.5750007629394531,63.4483792806797,35.696128879849425,0.4966824681977584,8,-0.13250064849853516,0.3724994659423828,1.232499599456787,0.6974992752075195,1.5949993133544922,4,0.05384036552504945,1.714277929155589,20.290000915527344,2.777773068282825,20.299999237060547,1.1612748415677105,20.2549991607666,0.05384036552504945
5020,2014-08-18,20.354999542236328,20.46500015258789,20.334999084472656,20.354999542236328,323694.0,0.0054333760653524354,-5.499904634751097,-0.0,30.45681544005585,24.53198724257399,-0.20348918083048773,0.3417978007804443,1.0093484772285493,0.5101188304058617,22.450958843392687,0.2199993133544922,-0.5466107234993487,-0.21650037765503072,-1.1948563345911403,0.7618555792810788,-0.7056783561230873,0.27267760081302583,-0.6681994628906267,72.32127955967407,41.60817739589357,0.4891779784680551,8,-0.2649993896484375,0.2625007629394531,1.0100007057189941,0.5875005722045898,1.0799999237060582,0,0.05723414108214464,-1.750001986823417,20.2450008392334,1.714277929155589,20.290000915527344,2.777773068282825,20.299999237060547,0.05723414108214464
5021,2014-08-19,20.71500015258789,20.76000022888184,20.43000030517578,20.440000534057614,523937.0,0.017686102601209397,-1.2372870397310556,100.0,46.82928463168126,27.185663570651926,-0.5640141196301407,-0.0540528039974113,0.6201819672166131,0.15739043315925727,22.208907492018103,0.40500068664551137,-0.5531619631756683,0.16450023651123047,-0.7803858900827123,1.1093863631051732,-0.3079428267857409,0.6369432998082019,-1.011736070251466,92.24136513563495,57.94963445325989,0.4724430632969711,8,-0.5,-0.09749984741210938,0.6500000953674316,0.22749996185302734,0.19499969482421875,1,0.0407916633903056,-5.499904634751097,20.354999542236328,-1.750001986823417,20.2450008392334,1.714277929155589,20.290000915527344,0.0407916633903056
5022,2014-08-20,20.684999465942386,20.780000686645508,20.6200008392334,20.729999542236328,394394.0,-0.0014482590598366984,1.2068584507320153,-0.16363686805982725,49.74092649783827,30.29307751583345,-0.5021674555200555,-0.06976491770778637,0.6220010639810489,0.19320548584622443,22.679713192343385,0.15999984741210938,-0.5475978858600214,0.16124954223633026,-0.7327533963215807,1.0552524807942412,-0.2857519270426252,0.6082510115152857,-0.9394659377441457,84.1664732828316,45.68839776953154,0.44700146927895507,8,-0.4599990844726598,-0.06749916076660512,0.6800007820129359,0.2575006484985316,0.225000381469723,2,0.05293697118561824,-1.2372870397310556,20.71500015258789,-5.499904634751097,20.354999542236328,-1.750001986823417,20.2450008392334,0.05293697118561824
5023,2014-08-21,20.7549991607666,20.8799991607666,20.670000076293945,20.739999771118164,527040.0,0.0033840800885429623,-1.7096869462492617,-0.3333192048489222,56.130751672439,34.38019116255662,-0.5001311774902248,-0.20210768897693399,0.5185716894646255,0.12884756035408884,23.65389769333787,0.20999908447265625,-0.5199431464257387,0.264249324798584,-0.5349296908652548,1.0634283404624227,-0.1353401830333354,0.6638388326305034,-0.9473976030615248,82.14282794869769,38.110099333540944,0.3995895078319198,8,-0.4224996566772461,-0.1374988555908203,0.6100010871887207,0.29000091552734375,0.16500091552734375,3,0.05155392172674644,1.2068584507320153,20.684999465942386,-1.2372870397310556,20.71500015258789,-5.499904634751097,20.354999542236328,0.05155392172674644
5024,2014-08-22,20.875,20.959999084472656,20.78499984741211,20.78499984741211,456059.0,0.00578178000894547,-2.8888653414148266,6.000254323499491,63.01371724191999,38.864978401666924,-0.506431293821759,-0.36608043705283677,0.36810298783644413,0.013806520013911694,24.489278153471453,0.2049999237060547,-0.4581280302893731,0.40025014877319265,-0.3509347475554172,1.1514350451018025,0.024657700608887723,0.7758425969374976,-0.9816066340500029,86.400146484375,36.483825967388455,0.37559244816430504,8,-0.4200000762939453,-0.25749969482421875,0.4537501335144043,0.23750019073486328,0.23500061035155895,4,0.051017989655454565,-1.7096869462492617,20.7549991607666,1.2068584507320153,20.684999465942386,-1.2372870397310556,20.71500015258789,0.051017989655454565
5025,2014-08-25,20.88500022888184,21.100000381469727,20.864999771118164,21.020000457763672,258084.0,0.00047905288056715456,-1.6857036980523372,-1.4999999999999605,65.35211812454418,42.95878952707921,-0.4220783719677996,-0.4200637850284785,0.33276459185788454,0.011269659943721422,25.23156192036959,0.2350006103515625,-0.3704193104754161,0.4245003700256369,-0.28054838625812195,1.1295491263093957,0.07197599188375747,0.7770247481675163,-0.8849462910795758,67.91042864097209,11.679853462901903,0.35252437814188003,8,-0.24499988555908558,-0.26749992370605824,0.3862500190734828,0.23250007629394176,0.23500061035155895,0,0.04572659388269407,-2.8888653414148266,20.875,-1.7096869462492617,20.7549991607666,1.2068584507320153,20.684999465942386,0.04572659388269407
5026,2014-08-26,21.06999969482422,21.125,20.815000534057614,20.84000015258789,488804.0,0.008858006412015396,-1.2142915531334841,-1.703697424377332,76.20395345419357,48.827118030168094,-0.5356406447757536,-0.642327469354278,0.11599477038529926,-0.1647157320962762,25.950282457594575,0.30999946594238637,-0.2476285291665299,0.6122498512268066,-0.08223574671238154,1.3067354491659948,0.2650070522572143,0.959492650196399,-0.9379521837818601,89.10883236077277,25.989608057373744,0.34724279896959376,8,-0.4174995422363281,-0.4524993896484375,0.16625022888183594,0.0475006103515625,-0.06500053405761719,1,0.017323197741091034,-1.6857036980523372,20.88500022888184,-2.8888653414148266,20.875,-1.7096869462492617,20.7549991607666,0.017323197741091034
5027,2014-08-27,21.059999465942386,21.149999618530273,20.9950008392334,21.040000915527344,389316.0,-0.000474619317829883,-1.8181928525602122,0.08695039225118888,84.5912451401548,55.33784460524176,-0.4542683080623817,-0.6486507599536004,0.09474288916544893,-0.1461470624670902,25.58886138420393,0.154998779296875,-0.13469002807302388,0.5914996147155804,-0.1341804466998262,1.317179676130987,0.2286595840078789,0.954339645423282,-0.7889386064459565,81.24995032941605,10.760943401543145,0.3628400307077025,8,-0.394999504089359,-0.4424991607666051,0.15625047683715465,0.23000049591064098,-0.4149990081787145,2,-0.007122489189653192,-1.2142915531334841,21.06999969482422,-1.6857036980523372,20.88500022888184,-2.8888653414148266,20.875,-0.007122489189653192
5028,2014-08-28,21.1299991607666,21.19499969482422,21.024999618530273,21.049999237060547,412990.0,0.003323822250680397,-1.615402673239726,4.000286123032193,93.70864775147386,62.891939994922296,-0.43871971156646694,-0.7213757525457609,-0.011497926457288088,-0.205407739923956,25.034480876880206,0.1700000762939453,-0.04145258664271978,0.6397493362426765,-0.1386731982392142,1.4181718707245672,0.25053806900173115,1.0289606034836218,-0.7183080998247569,84.14620530522241,6.390348892223997,0.3892112672409454,8,-0.36499977111816406,-0.5124988555908203,0.09875106811523438,0.2550010681152308,-0.3099994659423828,3,-0.010411704784303977,-1.8181928525602122,21.059999465942386,-1.2142915531334841,21.06999969482422,-1.6857036980523372,20.88500022888184,-0.010411704784303977
5029,2014-08-29,21.07999992370605,21.170000076293945,20.899999618530273,21.15999984741211,593089.0,-0.0023662678204638965,4.399988555951858,-1.0000000000000444,89.41614121650143,69.44297619230514,-0.28811856974854066,-0.6620003687627651,0.0022215272575500933,-0.13990139641849098,24.103249162804268,0.2700004577636719,0.0638967981818368,0.562250137329098,-0.2597273102813915,1.3842275849395875,0.15126141352385503,0.973238861134341,-0.5273133086653807,69.73683550085514,-12.595203914570305,0.41098872380524465,8,-0.26749992370605113,-0.5249996185302699,0.2100000381469762,0.30500030517578125,-0.15500068664550426,4,-0.007590125616280141,-1.615402673239726,21.1299991607666,-1.8181928525602122,21.059999465942386,-1.2142915531334841,21.06999969482422,-0.007590125616280141
5030,2014-09-01,21.1299991607666,21.190000534057614,21.075000762939453,21.09000015258789,304265.0,0.0023718803245498243,-2.2858116024958792,-0.49998807905965403,87.55374152332888,73.96791584693266,-0.24208046483541423,-0.6898760621986995,-0.07503670559234266,-0.17777746474119027,22.77673009003719,0.11499977111816051,0.16599581664497975,0.575749397277832,-0.28798327562451576,1.4394820701801798,0.14388306082665991,1.0076157337290041,-0.4616961913648936,82.89455852310674,2.090274878092444,0.4318663364511737,9,-0.22249889373779297,-0.6624994277954102,0.19375085830688477,0.2550010681152308,-0.5399990081787109,0,-0.0009464529677869482,4.399988555951858,21.07999992370605,-1.615402673239726,21.1299991607666,-1.8181928525602122,21.059999465942386,-0.0009464529677869482
5031,2014-09-02,21.100000381469727,21.30500030517578,21.03499984741211,21.190000534057614,487447.0,-0.001419724585345783,-1.4545359966708282,-2.2500596061226523,84.78278536942182,77.86145572155306,-0.16955691477692625,-0.6324464782032706,-0.0701449515956547,-0.1353077087141017,21.52161464851306,0.2700004577636719,0.2805229474001081,0.5077506065368667,-0.38275166953170014,1.3982528826054335,0.062499468502583255,0.9530017445711501,-0.3368920014919681,49.382820704823,-29.311502817628813,0.4452511380342835,9,-0.11250019073486328,-0.6125001907348633,0.22499990463256836,0.2924995422363246,-0.5699996948242188,1,0.0009478889764018561,-2.2858116024958792,21.1299991607666,4.399988555951858,21.07999992370605,-1.615402673239726,21.1299991607666,0.0009478889764018561
5032,2014-09-03,21.200000762939453,21.38999938964844,21.07999992370605,21.09499931335449,449960.0,0.0047393544863414405,-3.5925768942764145,-1.1666807951511897,86.69360544887395,81.25732836337914,-0.21101204336061485,-0.6844483838267514,-0.18542019507491858,-0.21885574402504915,19.754073306174462,0.3099994659423899,0.3885364530339004,0.555000972747802,-0.34883890268590534,1.4588408481815094,0.10308103503094657,1.0069209104646575,-0.3285139979220908,61.22475194724771,-15.848478740593421,0.45191993771685457,9,-0.11250114440917969,-0.6700010299682617,0.0462493896484375,0.19999885559081676,-0.970001220703125,2,-0.009198188450716516,-1.4545359966708282,21.100000381469727,-2.2858116024958792,21.1299991607666,4.399988555951858,21.07999992370605,-0.009198188450716516
5033,2014-09-04,21.26000022888184,21.315000534057614,21.114999771118164,21.209999084472656,685666.0,0.0028301633859972863,1.4999821188027416,0.4761948011843741,90.4383111948694,84.30450546926244,-0.21438910006723333,-0.6767591860449151,-0.2646643852826962,-0.2602902214103402,17.564993689564737,0.20000076293944957,0.4379412828807574,0.5500003814697294,-0.33316383357502843,1.4331645965144872,0.10841827394735049,0.9915824889921083,-0.2848109389382607,73.46954663469604,-5.107077625365079,0.4415821075223791,9,-0.15750026702881215,-0.7300004959106481,-0.07375001907348988,0.19999980926513317,-1.25,3,-0.02892755242225664,-3.5925768942764145,21.200000762939453,-1.4545359966708282,21.100000381469727,-2.2858116024958792,21.1299991607666,-0.02892755242225664
5034,2014-09-05,21.30500030517578,21.395000457763672,21.20499992370605,21.25,582880.0,0.0021166545535973302,-1.6206887479939223,1.0999809269501413,89.91604450699012,87.03383062286753,-0.21454034845270797,-0.6366565861562847,-0.3252368745515959,-0.2855566375575904,14.991977495206699,0.19000053405762074,0.48785414922348025,0.5202504158020034,-0.29243504528194464,1.3329358768859514,0.11390768526002759,0.9265931463439792,-0.24684899529123072,75.0,-4.187450541614837,0.4063427305419741,9,-0.19999980926513672,-0.7725000381469727,-0.15374994277954102,0.13249969482421875,-1.5550003051757812,4,-0.022764637568849833,1.4999821188027416,21.26000022888184,-3.5925768942764145,21.200000762939453,-1.4545359966708282,21.100000381469727,-0.022764637568849833
5035,2014-09-08,21.395000457763672,21.399999618530273,21.21500015258789,21.36000061035156,469065.0,0.004224367580319965,7.222533062054934,0.63635733111395,86.9566118786595,88.22857044780821,-0.2509825818213791,-0.6501202565219231,-0.43105185966862436,-0.36068795163055256,12.866406894116775,0.1849994659423828,0.524769626111464,0.5405005455017076,-0.2267839254684212,1.3077850164718363,0.15685831001664496,0.9241427809867702,-0.2800006866455078,98.63036605439866,20.222770424779853,0.3836422354850642,9,-0.24500083923339844,-0.8600006103515625,-0.2812504768371582,0.00499916076659801,-1.6100006103515625,0,-0.021967806059689732,-1.6206887479939223,21.30500030517578,1.4999821188027416,21.26000022888184,-3.5925768942764145,21.200000762939453,-0.021967806059689732
5036,2014-09-09,21.32999992370605,21.48500061035156,21.274999618530273,21.395000457763672,424188.0,-0.00303811790917885,-1.3999956403744511,-1.857166212533973,83.76972761806576,88.13729072313163,-0.16228889422874104,-0.5274991677381529,-0.3810132180744965,-0.2881509789159402,11.658911591611359,0.2100009918212855,0.539181463337254,0.42174997329711417,-0.3188562804870756,1.162356227081304,0.05144684640502106,0.7920531001892073,-0.1580001831054645,61.728290406288124,-15.291932939186694,0.3703031268920941,9,-0.13749980926513317,-0.7524995803832972,-0.29874944686889293,-0.012499809265133166,-2.1649990081787074,1,-0.03469291016244813,7.222533062054934,21.395000457763672,-1.6206887479939223,21.30500030517578,1.4999821188027416,21.26000022888184,-0.03469291016244813
5037,2014-09-10,21.190000534057614,21.290000915527344,21.149999618530273,21.239999771118164,448552.0,-0.006563496959643311,-1.153848411044925,0.7692127116406124,71.219626568216,85.63851059165854,-0.002133984031090108,-0.3345573203507648,-0.2577498452896272,-0.14686138416328376,10.570182817358923,0.1800003051757777,0.5476041845462802,0.23725051879882386,-0.4548360373333509,0.9293370749309986,-0.1087927592672635,0.5832937968649112,0.2950000762939453,20.270430492764213,-53.78430959796936,0.3460432780660877,9,0.002499580383304334,-0.6125001907348597,-0.15875005722045543,0.12749958038330433,-2.1100006103515625,2,-0.031146759357146836,-1.3999956403744511,21.32999992370605,7.222533062054934,21.395000457763672,-1.6206887479939223,21.30500030517578,-0.031146759357146836
5038,2014-09-11,21.30500030517578,21.364999771118164,21.21999931335449,21.26000022888184,382584.0,0.005427077310986128,-1.3199719242564518,-0.9000152590217617,71.07851570388861,83.60099664581266,-0.10024065318958364,-0.3895915756677475,-0.39719863975063063,-0.2566158694314069,9.519773393715456,0.17499923706055043,0.5225500838474417,0.3015003204345703,-0.33236929343715715,0.9353699343062978,-0.015434486501295197,0.6184351273704358,0.1800003051757777,46.26872469923812,-25.14110141120274,0.316934806935864,9,-0.04500007629394531,-0.7274999618530273,-0.42750024795532227,-0.1100006103515625,-1.5400009155273402,3,-0.05045767413945046,-1.153848411044925,21.190000534057614,-1.3999956403744511,21.32999992370605,7.222533062054934,21.395000457763672,-0.05045767413945046
5039,2014-09-12,21.334999084472656,21.38500022888184,21.225000381469727,21.31999969482422,368211.0,0.001408062842861657,1.7825654293958497,0.3333192048489222,71.6346603528242,81.83220984908992,-0.10087159873263829,-0.3517793720528317,-0.4524466515424592,-0.28138119820234664,9.127980072641384,0.15999984741211293,0.48808663355287507,0.2769991874694817,-0.2627223110358976,0.816720685974861,0.0071384382167920535,0.5468599367221714,0.1433015060424765,55.22355767862184,-15.941995199403713,0.2698607492526905,9,-0.07499885559082031,-0.7574987411499023,-0.5887489318847656,-0.22749900817871094,-1.7649993896484375,4,-0.062104472109170805,-1.3199719242564518,21.30500030517578,-1.153848411044925,21.190000534057614,-1.3999956403744511,21.32999992370605,-0.062104472109170805
5040,2014-09-15,21.520000457763672,21.53499984741211,21.25,21.25,591890.0,0.008671262302779148,-1.1111064016162986,18.000762970498474,71.6347123746922,80.37131284967552,-0.25114394451321687,-0.4690765326375086,-0.6505908222209484,-0.44580943291120434,8.90195394411157,0.2849998474121094,0.4388374346382946,0.4037505149841323,-0.06305166749368496,0.8705526974619495,0.17034942374522188,0.6371516062230427,-0.37000083923339844,96.1040569529009,26.084265236599308,0.23340109123890942,9,-0.21250057220458984,-0.8600006103515625,-0.882500171661377,-0.5200004577636719,-1.5400009155273438,0,-0.08224909015395099,1.7825654293958497,21.334999084472656,-1.3199719242564518,21.30500030517578,-1.153848411044925,21.190000534057614,-0.08224909015395099
5041,2014-09-16,21.559999465942386,21.59000015258789,21.38500022888184,21.51000022888184,412261.0,0.0018586899315926608,2.7272506588987753,0.18518204552197687,73.36457594307136,78.89030957125301,-0.24477029549800378,-0.4664390264980298,-0.6938673986056116,-0.4611214107633437,9.771431221889136,0.20499992370605113,0.4091785269258139,0.40149955749512145,-0.06535021472142333,0.8683493297116662,0.16807467138685084,0.6349244436033921,-0.40229984283447706,93.18167040188735,23.566943883341253,0.23342488610827195,9,-0.20749950408935902,-0.7899990081787145,-0.9774994850158727,-0.5599994659423864,-1.2950000762939453,1,-0.08232837024575002,-1.1111064016162986,21.520000457763672,1.7825654293958497,21.334999084472656,-1.3199719242564518,21.30500030517578,-0.08232837024575002
5042,2014-09-17,21.780000686645508,21.84499931335449,21.649999618530273,21.670000076293945,589423.0,0.010204138504300575,-1.5999694827322652,2.2000457770656903,76.63946343980082,77.35710426513428,-0.41778050961371704,-0.6326348422141734,-0.916752812553451,-0.6576999160107881,11.021985761907288,0.28499984741210227,0.3949589764066168,0.5667507171630852,0.07741915671934052,1.05608227760683,0.3220849369412129,0.8114164973849576,-0.6050090423584003,89.60021972656307,20.92211600219865,0.2446657802218719,9,-0.282501220703125,-0.7675008773803711,-1.3362503051757812,-0.7800006866455078,-1.3450012207031214,2,-0.12006426486118349,2.7272506588987753,21.559999465942386,-1.1111064016162986,21.520000457763672,1.7825654293958497,21.334999084472656,-0.12006426486118349
5043,2014-09-18,21.825000762939453,21.94499969482422,21.790000915527344,21.790000915527344,619288.0,0.002066119140277989,-7.857111716621254,0.3181786655569427,80.65851502882992,76.32848987867203,-0.4181833588006718,-0.625429005094972,-0.9532127449979306,-0.6818115783518905,12.670564247335827,0.16499900817871094,0.3908779040365289,0.5582507133483894,0.0464189987361614,1.0700824279606174,0.3023348560422754,0.8141665706545034,-0.6098086585083031,83.33346578822582,14.17835442541653,0.25591585730611466,9,-0.27750110626220703,-0.7625007629394531,-1.4075007438659668,-0.8250007629394531,-1.4500007629394531,3,-0.12577322993246476,-1.5999694827322652,21.780000686645508,2.7272506588987753,21.559999465942386,-1.1111064016162986,21.520000457763672,-0.12577322993246476
5044,2014-09-19,21.940000534057614,22.030000686645508,21.864999771118164,21.96500015258789,1019497.0,0.00526917604115007,1.1290346397588138,-0.7142779291554149,81.64070881911142,75.7378339831667,-0.48459625716768073,-0.6920314843961499,-1.0496169561981006,-0.7724874127950763,14.223830136329257,0.2049999237060547,0.3776369880325241,0.6200004577636697,0.06040428739261827,1.1795966281347212,0.340202372578144,0.8997985429491955,-0.6664238223950179,88.46152905647413,20.175044331014604,0.279798085185526,9,-0.350000381469723,-0.8350000381469691,-1.566250324249264,-0.9400005340576136,-1.5500011444091726,4,-0.09913405157091515,-7.857111716621254,21.825000762939453,-1.5999694827322652,21.780000686645508,2.7272506588987753,21.559999465942386,-0.09913405157091515
5045,2014-09-22,21.84000015258789,22.040000915527344,21.80500030517578,21.88999938964844,504438.0,-0.004557902417299031,-2.9167117016880186,1.999999999999858,77.40739118579124,75.03090771291397,-0.35183347074135085,-0.5447459133559391,-0.9408262063723143,-0.6468211072742704,15.300488581087828,0.2350006103515625,0.35263970477683415,0.472250080108644,-0.09399821402226749,1.0384983742395555,0.18912593304318648,0.7553742271741015,-0.4907810434270026,69.46556438532461,-1.1620358264128612,0.28312414706545613,9,-0.24499988555908203,-0.6525001525878906,-1.4749999046325684,-0.8400001525878906,-1.3199996948242188,0,-0.10393774917142995,1.1290346397588138,21.940000534057614,-7.857111716621254,21.825000762939453,-1.5999694827322652,21.780000686645508,-0.10393774917142995
5046,2014-09-23,21.434999465942386,21.78499984741211,21.364999771118164,21.770000457763672,1103619.0,-0.01854398735420859,1.301371724191989,6.700122072174627,57.099655755407824,73.46202206704639,0.07781030818493306,-0.11699678888404819,-0.5293034117422408,-0.2200852087312377,15.87238475515505,0.47500038146972656,0.31899983070574933,0.048999404907231536,-0.5001113254197058,0.5981101352341689,-0.22555596025623714,0.3235547700707002,0.6050014495849574,10.370307577106729,-58.90839033415256,0.2745553651634683,9,0.1950006484985316,-0.19999885559082387,-1.0812492370605504,-0.43499946594238637,-0.6199989318847727,1,-0.06787963424108667,-2.9167117016880186,21.84000015258789,1.1290346397588138,21.940000534057614,-7.857111716621254,21.825000762939453,-0.06787963424108667
5047,2014-09-24,20.90999984741211,21.479999542236328,20.7549991607666,21.479999542236328,1933863.0,-0.024492635017996478,1.5438623495870756,1.7014865888167252,41.745277289694556,70.20277335435817,0.624598105567955,0.4175995963358119,-0.009711814600855462,0.3230190894363396,16.472908551060183,0.7250003814697266,0.28140954938912444,-0.4685002326965346,-1.0400000403773575,0.10299957498428824,-0.7542501365369461,-0.1827503288561232,1.1300010681152344,12.06229377284919,-54.34463779490298,0.2857499038404107,9,0.4875001907348633,0.4200010299682617,-0.49374961853027344,0.09000015258789062,0.06500053405761719,2,-0.030846507052628924,1.301371724191989,21.434999465942386,-2.9167117016880186,21.84000015258789,1.1290346397588138,21.940000534057614,-0.030846507052628924
5048,2014-09-25,20.90999984741211,21.229999542236328,20.864999771118164,20.88999938964844,1047790.0,0.0,-9.428610354223434,-0.03508854117866893,40.48192018001687,66.7413577796018,0.6287999344427924,0.4219039619488427,-0.01603727340523875,0.3385133020577342,16.956423876483704,0.36499977111816406,0.24889813091293433,-0.4575002670288093,-1.0569257673522188,0.14192523329460016,-0.7572130171905158,-0.1577875168671028,1.0786009979248057,12.06229377284919,-51.057652918391014,0.29971275016170495,9,0.4875001907348633,0.44500064849853516,-0.48874950408935547,0.09000015258789062,0.3800010681152344,3,-0.02271642204380553,1.5438623495870756,20.90999984741211,1.301371724191989,21.434999465942386,-2.9167117016880186,21.84000015258789,-0.02271642204380553
5049,2014-09-26,20.920000076293945,20.989999771118164,20.709999084472656,20.915000915527344,851164.0,0.0004782510260550321,2.862117046605543,0.24995231737559276,38.09523354255202,63.01474902047511,0.6188165542440274,0.42088114076585015,-0.029475756997996427,0.34342439169298444,18.100932229595777,0.2800006866455078,0.239420659392664,-0.4395000457763665,-1.059015450026589,0.18001535847385597,-0.7492577479014777,-0.12974234365125525,1.019256701660158,15.78952651927997,-41.06897294131146,0.30975770212511095,9,0.4549999237060547,0.4549999237060547,-0.44500017166137695,0.07999992370605469,0.6849994659423828,4,-0.026051628790935144,-9.428610354223434,20.90999984741211,1.5438623495870756,20.90999984741211,1.301371724191989,21.434999465942386,-0.026051628790935144
5050,2014-09-29,21.11000061035156,21.19499969482422,20.920000076293945,20.96500015258789,821180.0,0.0090822434686757,-1.340416206739822,29.00495993895389,44.81133900319478,59.8421671382666,0.40738196895642886,0.24169750260591982,-0.22142238550388882,0.16703666128046635,18.98196905364273,0.27499961853027344,0.22625961609555745,-0.2484995841980009,-0.8696371085071704,0.3726379401111686,-0.5590683463525856,0.06206917795658384,0.7555007059936578,37.20941785986731,-18.246848656131355,0.31056876215458457,9,0.26499938964844105,0.26499938964844105,-0.573750495910641,-0.11000061035155895,0.3549995422363317,0,-0.034107115105911245,2.862117046605543,20.920000076293945,-9.428610354223434,20.90999984741211,1.5438623495870756,20.90999984741211,-0.034107115105911245
5051,2014-09-30,21.1200008392334,21.309999465942386,21.01000022888184,21.18000030517578,1027076.0,0.0004737199712319118,-1.1428464383758148,-0.4137881139670197,48.24121518133224,56.68680622065899,0.3669980580104095,0.24587881961891966,-0.2366775965104928,0.164219205419883,19.367940990856287,0.2999992370605469,0.20952163932424384,-0.2394993782043464,-0.8589466620081829,0.3799479055994901,-0.5492230201062647,0.07022426369757184,0.6761703431994661,53.246949482539094,-6.3849672594035525,0.30972364190191787,9,0.25499916076660156,0.25499916076660156,-0.49125051498413086,-0.12000083923339844,0.5849990844726527,1,-0.028409107842227943,-1.340416206739822,21.11000061035156,2.862117046605543,20.920000076293945,-9.428610354223434,20.90999984741211,-0.028409107842227943
5052,2014-10-01,21.0049991607666,21.315000534057614,20.959999084472656,21.07999992370605,776359.0,-0.005445155014064396,-3.303023997780509,1.2500238420700682,42.46229638610799,52.44278192702322,0.40287093073739655,0.36419487728997524,-0.13111576984626439,0.2858078486882647,19.535701911413756,0.3550014495849574,0.17449285441625761,-0.3447509765625014,-0.9806880132770353,0.2911860601520324,-0.6627194949197701,-0.02678245820523273,0.7260016957886499,48.76022635917997,-12.0431192111989,0.3179685183572674,10,0.37000083923339844,0.37000083923339844,-0.3699989318847656,-0.0049991607666015625,1.0400009155273438,2,-0.009045400347545307,-1.1428464383758148,21.1200008392334,-1.340416206739822,21.11000061035156,2.862117046605543,20.920000076293945,-0.009045400347545307
5053,2014-10-02,20.645000457763672,21.024999618530273,20.63500022888184,20.975000381469727,734968.0,-0.017138715419486417,-1.2285655119045922,4.3999542240986775,35.12936243679857,47.27485455121068,0.6457964261984408,0.7122757162695699,0.2087787894124844,0.6536402780345689,20.020166641686384,0.38999938964843395,0.12084703146497233,-0.6739996910095201,-1.3834370401246474,0.035437658105607284,-1.0287183655670837,-0.3192810164519564,1.0247402924666247,1.4706212343900953,-57.55840023562929,0.3547186745575644,10,0.692500114440918,0.692500114440918,-0.003750324249267578,0.3549995422363281,1.3299999237060547,3,0.015984495828962553,-3.303023997780509,21.0049991607666,-1.1428464383758148,21.1200008392334,-1.340416206739822,21.11000061035156,0.015984495828962553
5054,2014-10-03,20.81999969482422,20.88500022888184,20.61000061035156,20.78499984741211,525281.0,0.008476591580541148,2.333310214084189,-0.10606016819350923,34.84847734219791,42.54608634636697,0.32991124106846215,0.5260492586692713,0.02238679313365921,0.4874122337389579,20.27247049256497,0.27499961853028054,0.039497532566237226,-0.47475042343139506,-1.2185282059410554,0.26902735907826525,-0.8466393146862252,-0.10286153217656491,0.7669618136982024,29.787107404031097,-23.537946546502738,0.37188889125482943,10,0.3775005340576172,0.5050010681152344,-0.12874984741210938,0.18000030517578125,1.4549999237060547,4,0.022574506608660894,-1.2285655119045922,20.645000457763672,-3.303023997780509,21.0049991607666,-1.1428464383758148,21.1200008392334,0.022574506608660894
5055,2014-10-06,20.924999237060547,21.114999771118164,20.834999084472656,20.875,536980.0,0.005043205752900626,-3.3076674785058247,1.4285558583106268,36.63158486489945,40.271856247421596,0.09104357221676196,0.40478663102935286,-0.09221436275204553,0.38988760477437623,20.24262461783335,0.2950000762939453,-0.056523838398561566,-0.3462508201599128,-1.1062156569553494,0.41371401663552376,-0.7262332385576293,0.033731598237803695,0.5642661816447898,44.680661106046394,-3.4539710082629966,0.37998241839771824,10,0.12000083923339844,0.40000152587890625,-0.24124908447265625,0.07500076293945312,1.4750003814697266,0,0.03249702891130446,2.333310214084189,20.81999969482422,-1.2285655119045922,20.645000457763672,-3.303023997780509,21.0049991607666,0.03249702891130446
5056,2014-10-07,20.59000015258789,20.850000381469727,20.56999969482422,20.825000762939453,712902.0,-0.016009514775959244,-1.0363573311138854,-4.700083924620432,26.10440475014107,38.53398152080454,0.32807487413952785,0.7183335991123911,0.23054313387633485,0.7280944197637069,20.147241359898587,0.3549995422363281,-0.1833999250252596,-0.6442499160766602,-1.4620281681234566,0.17352833597013628,-1.0531390421000566,-0.2353607900532637,0.8113387852820679,2.684622178983359,-38.54406935975851,0.40888912602339805,10,0.35249996185302734,0.7150001525878906,0.09749984741210938,0.4099998474121094,1.539999008178711,1,0.042496357140144214,-3.3076674785058247,20.924999237060547,2.333310214084189,20.81999969482422,-1.2285655119045922,20.645000457763672,0.042496357140144214
5057,2014-10-08,20.530000686645508,20.565000534057614,20.295000076293945,20.51000022888184,690796.0,-0.002914009980463317,5.000000000000394,-0.08510810986298079,24.151686424165476,36.71951110348772,0.3671082022054719,0.7656052862657603,0.2863780579590838,0.7856363075654507,20.892036061182424,0.2950000762939453,-0.31176986569084875,-0.6712493896484375,-1.5477069979613525,0.20520821866447747,-1.1094781938048932,-0.2330205854919818,0.7715775420589637,28.658621684235992,-6.94485282270448,0.4382288041564574,10,0.27499961853027344,0.6374998092651367,0.20749950408935547,0.4699993133544922,1.7749996185302734,2,0.05723327802053424,-1.0363573311138854,20.59000015258789,-3.3076674785058247,20.924999237060547,2.333310214084189,20.81999969482422,0.05723327802053424
5058,2014-10-09,20.229999542236328,20.82999992370605,20.184999465942386,20.68000030517578,688225.0,-0.014612817066505301,-1.3888865341414878,-22.49952317375948,18.2156012578572,34.510663071854964,0.6263777687168606,1.033951974709339,0.583478433035193,1.0815701071376935,21.100059910507806,0.6450004577636648,-0.39604224191512216,-0.9175004959106445,-1.893380920957842,0.05837992913655299,-1.4054407084342415,-0.42956028338704755,0.9306577451306701,4.838716293263621,-23.083908923649965,0.4879402125235986,10,0.5200004577636719,0.8825006484985352,0.5787501335144043,0.6125001907348633,2.100000381469723,3,0.08971826866670196,5.000000000000394,20.530000686645508,-1.0363573311138854,20.59000015258789,-3.3076674785058247,20.924999237060547,0.08971826866670196
5059,2014-10-10,20.01000022888184,20.100000381469727,19.809999465942386,20.01499938964844,888487.0,-0.01087490451471207,2.314274503820216,0.011109227313186115,17.437717588812234,31.469149581368015,0.7864191285673883,1.2117216391104932,0.8032799832415698,1.2937864012201494,21.519712677208343,0.42000007629394176,-0.4160008249091902,-1.0712498664855907,-2.166175597616867,0.023675864645685607,-1.618712732051229,-0.5237870009199526,0.9945518070572206,15.325725376938815,-7.038707087729806,0.5474628655656391,10,0.5524997711181605,0.9149999618530238,0.8062496185302699,0.8000001907348597,2.4050006866455043,4,0.09820090605254794,-1.3888865341414878,20.229999542236328,5.000000000000394,20.530000686645508,-1.0363573311138854,20.59000015258789,0.09820090605254794
5060,2014-10-13,19.75,20.040000915527344,19.674999237060547,19.90999984741211,734444.0,-0.012993514538123918,-1.354839106626469,32.00534147272034,18.386489811605387,28.151957873620585,0.931134291728263,1.40431901898355,1.064248110328677,1.5418579660748684,21.515367673437545,0.3650016784667969,-0.4432554337621397,-1.2427500724792466,-2.466865310362259,-0.018634834596234384,-1.8548076914207527,-0.6306924535377405,1.0799999237060511,6.3830374375648296,-16.77572323562003,0.6120576189415062,10,0.744999885559082,1.1075000762939453,1.0687503814697266,1.0600004196166992,2.7749996185302734,0,0.12784808195090003,2.314274503820216,20.01000022888184,-1.3888865341414878,20.229999542236328,5.000000000000394,20.530000686645508,0.12784808195090003
5061,2014-10-14,19.78499984741211,19.875,19.38999938964844,19.63999938964844,701755.0,0.0017721441727649445,1.9846121342300567,-0.906253725293829,24.137921962666823,26.115916271016015,0.7675677331984119,1.295967348443149,1.0325770764199689,1.4934151843794012,21.49986797306016,0.48500061035155895,-0.47000555367134567,-1.1190002441406257,-2.424618355362014,0.18661786708076278,-1.7718092997513182,-0.46619118852993324,0.8139999389648409,27.430577171429405,2.7497061732238777,0.6528090556106936,10,0.4674997329711914,0.9300003051757812,1.057499885559082,1.0250005722045898,2.739999771118164,1,0.13217082594318086,-1.354839106626469,19.75,2.314274503820216,20.01000022888184,-1.3888865341414878,20.229999542236328,0.13217082594318086
5062,2014-10-15,19.165000915527344,19.864999771118164,19.049999237060547,19.76499938964844,1055525.0,-0.03133681762276397,1.0375032782585891,-4.137907447844171,18.783540696500026,24.29971385542728,1.2282818497713563,1.8024233622592227,1.6550553977502744,2.0934351738147257,20.897419134179014,0.8150005340576172,-0.5490502180017742,-1.6082491874694824,-3.0600621013356957,-0.15643627360326917,-2.334155644402589,-0.8823427305363758,1.1921987915039054,6.460765960912239,-18.99768051062489,0.7259064569331058,10,0.9174985885620117,1.3799991607666016,1.7199993133544922,1.6449995040893555,3.354999542236328,2,0.15470900618830852,1.9846121342300567,19.78499984741211,-1.354839106626469,19.75,2.314274503820216,20.01000022888184,0.15470900618830852
5063,2014-10-16,19.07999992370605,19.450000762939453,18.6200008392334,19.28499984741211,1020748.0,-0.004435219815326241,2.1027932761724806,0.34166740841524745,17.94423628270239,22.42146484881667,1.1934452687174826,1.7615469606251537,1.7475632393803942,2.156083573089443,20.19396486833523,0.8299999237060547,-0.651113657788887,-1.5560001373291037,-3.104923616716313,-0.007076657941894382,-2.33046187702271,-0.7815383976354973,1.015759689331059,31.081028834480513,4.217789010880917,0.7744617396936054,10,0.7875003814697301,1.25000095367432,1.8050003051757848,1.730000495910648,3.5799999237060582,3,0.16902517790174687,1.0375032782585891,19.165000915527344,1.9846121342300567,19.78499984741211,-1.354839106626469,19.75,0.16902517790174687
5064,2014-10-17,19.76499938964844,19.82999992370605,19.045000076293945,19.125,1448906.0,0.035901439658357015,1.0389594304710006,-3.1219494040695954,30.014828015426772,21.686269643319704,0.38337176590482613,0.9541678133404901,1.0830208277371476,1.4509709569786615,18.8450998758221,0.7849998474121058,-0.7242354767738917,-0.7622506141662555,-2.2289132902506417,0.7044120619181307,-1.4955819522084468,-0.028919276124064197,-1.1449985504150426,80.63369640115594,52.80391446777503,0.7333313380421925,10,-0.029998779296878553,0.56500148773193,1.1537508964538539,1.0450010299682582,3.3050003051757777,4,0.12977488556872818,2.1027932761724806,19.07999992370605,1.0375032782585891,19.165000915527344,1.9846121342300567,19.78499984741211,0.12977488556872818
5065,2014-10-20,19.56999969482422,19.80500030517578,19.479999542236328,19.690000534057614,1170309.0,-0.009865909478669166,-1.166663487764405,-0.1875014901175339,28.168981544910665,21.915667064960772,0.4089579820767675,1.0228259378368847,1.2905082212881211,1.624679039935888,17.774972831018676,0.3250007629394531,-0.7583226498590001,-0.8437502861022956,-2.2319025811588844,0.5444020089542931,-1.5378264336305882,-0.14967413857400302,-0.9499988555908203,75.69717058699264,48.97232446319997,0.694076147528294,10,0.1550006866455078,0.7600011825561523,1.3487505912780762,1.2400007247924805,3.6700000762939453,0,0.14537563950272103,1.0389594304710006,19.76499938964844,2.1027932761724806,19.07999992370605,1.0375032782585891,19.165000915527344,0.14537563950272103
5066,2014-10-21,19.979999542236328,19.979999542236328,19.440000534057614,19.489999771118164,884227.0,0.02095042686794435,1.2040786139407933,-4.083302868950292,36.670990656709144,23.306700868576733,-0.10803066438681697,0.5251572049078135,0.889797133121931,1.1995473402996844,18.60952388263957,0.5399990081787145,-0.8013593997629869,-0.3610004425048814,-1.6742871964812451,0.9522863114714823,-1.0176438194930633,0.2956429344833005,-1.335798721313477,100.0,72.92041863767032,0.6566433769881812,10,-0.25499916076660156,0.35000133514404297,1.0037503242492676,0.8300008773803711,3.2650012969970703,1,0.12737738411424848,-1.166663487764405,19.56999969482422,1.0389594304710006,19.76499938964844,2.1027932761724806,19.07999992370605,0.12737738411424848
5067,2014-10-22,20.26499938964844,20.40999984741211,20.03499984741211,20.03499984741211,749534.0,0.014264256954042542,-2.2608760552634632,0.4693870401438759,44.96019354799548,26.27832223414766,-0.48564482214142046,0.19959106855647946,0.6161385732675306,0.9015579798875457,18.879977188569697,0.43000030517578125,-0.8568028302747237,-0.043750572204587,-1.3295961005809218,1.2420949561717478,-0.6866733363927544,0.5991721919835804,-1.5673666198730523,91.89941127893677,59.03664305087442,0.6429227641881671,10,-0.7499990463256871,0.06500148773193004,0.7962508201599086,0.47250080108642223,3.2399997711181605,2,0.11152234379223636,1.2040786139407933,19.979999542236328,-1.166663487764405,19.56999969482422,1.0389594304710006,19.76499938964844,0.11152234379223636
5068,2014-10-23,20.434999465942386,20.459999084472656,19.934999465942386,20.209999084472656,767960.0,0.008388851784559392,2.8181843402991857,0.9782644751463689,44.88711173524268,29.328254917084372,-0.6967816210328976,-0.008242014178801327,0.4600113581524532,0.7196645581276897,19.228336511370365,0.5249996185302699,-0.8543066552498821,0.14999952316284393,-1.106294121508192,1.40629316783388,-0.47814729917267584,0.7781463454983637,-1.6346246715087958,98.23324126831385,62.29710709190117,0.6281468223355184,10,-0.894999504089359,-0.10499858856201527,0.8200001716613734,0.3225002288818324,3.1300010681152273,3,0.10203088066120158,-2.2608760552634632,20.26499938964844,1.2040786139407933,19.979999542236328,-1.166663487764405,19.56999969482422,0.10203088066120158
5069,2014-10-24,20.375,20.46500015258789,20.31999969482422,20.375,527347.0,-0.002936112919522338,-1.6363573311138855,0.0,42.60753198143927,32.019481824843695,-0.6476716797771509,0.009311326064221248,0.5349232234915107,0.7656244977378819,19.178616458744713,0.14500045776367188,-0.8454272733496708,0.11725006103515767,-1.1042092701595472,1.3387093922298625,-0.4934796045621965,0.7279797266325119,-1.4418552623632834,91.21949404069635,54.06009230532266,0.6107296655973525,10,-0.8324995040893555,-0.044999122619628906,0.929999828338623,0.43249988555908203,3.3050003051757812,4,0.11214723177482755,2.8181843402991857,20.434999465942386,-2.2608760552634632,20.26499938964844,1.2040786139407933,19.979999542236328,0.11214723177482755
5070,2014-10-27,20.38999938964844,20.57999992370605,20.34000015258789,20.524999618530273,626592.0,0.0007361663631135773,-1.04256251674009,-100.0,47.05881032975843,34.56624719896498,-0.6284256928702554,-0.06576633033608204,0.5317718593208092,0.7333368285056423,19.74912408915384,0.2399997711181605,-0.7891873584953295,0.16824951171875213,-0.9881571174388988,1.324656140876403,-0.4099538028600733,0.7464528262975776,-1.3036691105166085,83.33327756287623,40.085794185573185,0.5782033145788252,10,-0.7899990081787145,-0.05999851226806996,0.9575009346008265,0.4600009918212855,3.5550003051757777,0,0.13143699781258245,-1.6363573311138855,20.375,2.8181843402991857,20.434999465942386,-2.2608760552634632,20.26499938964844,0.13143699781258245
5071,2014-10-28,20.520000457763672,20.665000915527344,20.424999237060547,20.440000534057614,506424.0,0.006375726925290204,-3.3635670070917065,-0.5925910227610304,49.85590445445696,38.0187320609602,-0.7187911852855109,-0.2561559230829502,0.4037680498001066,0.5852707236237933,20.655066771620255,0.2750015258789027,-0.703690025304617,0.32825059890747,-0.7591084405047077,1.4156096383196477,-0.21542892079861886,0.8719301186135588,-1.2544298212829332,80.13696303670193,33.59645169536645,0.5436795197060894,10,-0.8774995803833008,-0.31750011444091797,0.8712496757507324,0.33500003814697266,3.5799999237060582,1,0.13255356981853228,-1.04256251674009,20.38999938964844,-1.6363573311138855,20.375,2.8181843402991857,20.434999465942386,0.13255356981853228
5072,2014-10-29,20.815000534057614,20.950000762939453,20.565000534057614,20.575000762939453,608264.0,0.0143762217209078,-1.9615376150826593,2.9999999999998224,58.44157702857492,42.518436588279364,-0.8438666783172479,-0.5967138839474551,0.11520149767574495,0.27469564219030573,21.221172881008098,0.43000030517578125,-0.5950984987621126,0.6327506065368631,-0.427678600111161,1.6931798131848872,0.10253600321285106,1.1629652098608751,-1.353509658510351,86.69950183499819,33.44297207768427,0.5302146033240129,10,-0.8175001144409144,-0.7650003433227504,0.6174998283386266,0.039999961853030896,3.2899990081787145,2,0.11674274527160389,-3.3635670070917065,20.520000457763672,-1.04256251674009,20.38999938964844,-1.6363573311138855,20.375,0.11674274527160389
5073,2014-10-30,20.975000381469727,21.05500030517578,20.684999465942386,20.864999771118164,746586.0,0.007686756824738961,1.7407423105723185,0.4583363135684211,64.17034505937694,46.31349403760716,-0.7898537579160703,-0.7702125493010854,-0.03862961266788645,0.09717864391654985,21.001766598317957,0.3700008392333949,-0.5129826265675028,0.7762504577636733,-0.32401680330918126,1.8765177188365278,0.2261168272272478,1.3263840883000988,-1.2753479239397123,89.11566567709522,29.77804043612477,0.550133630536427,10,-0.7274999618530273,-1.0074996948242188,0.3887500762939453,-0.11999988555908203,3.299999237060547,3,0.1206197250671801,-1.9615376150826593,20.815000534057614,-3.3635670070917065,20.520000457763672,-1.04256251674009,20.38999938964844,0.1206197250671801
5074,2014-10-31,21.290000915527344,21.34000015258789,21.18000030517578,21.2450008392334,992121.0,0.015017903615196282,1.206916509911735,0.40908933277847137,72.25435437885453,51.211868796934255,-0.9675298394431096,-1.1048422115877372,-0.34754246752176954,-0.2325674703017171,20.922442144323224,0.36499977111816406,-0.3269716698858467,1.0677509307861328,-0.10600826707345945,2.241510128645725,0.4808713318563349,1.6546305297159307,-1.3463858454210929,95.00007629394531,27.767576732299176,0.5868795989297968,10,-0.9000005722045898,-1.3100004196166992,0.08624935150146484,-0.4350004196166992,3.1399993896484375,4,0.10685765714885687,1.7407423105723185,20.975000381469727,-1.9615376150826593,20.815000534057614,-3.3635670070917065,20.520000457763672,0.10685765714885687
5075,2014-11-03,21.604999542236328,21.7450008392334,21.325000762939453,21.364999771118164,1211382.0,0.014795613582113454,-1.625018626580279,5.3333192048488955,74.33156062006192,55.39637657064012,-1.0767372159642505,-1.4401205993883437,-0.6529899752955437,-0.5578354062667401,21.901998941164486,0.4549999237060547,-0.10287141731571481,1.3487495422363267,0.05592355439130259,2.641575530081351,0.7023365483138129,1.9951625361588405,-1.3821074556337507,89.3938540099789,16.41919350893953,0.6464129939225127,11,-0.7649993896484375,-1.4224987030029297,-0.22999954223632812,-0.7499990463256836,2.3000011444091832,0,0.09604262008351205,1.206916509911735,21.290000915527344,1.7407423105723185,20.975000381469727,-1.9615376150826593,20.815000534057614,0.09604262008351205
5076,2014-11-04,21.46500015258789,21.795000076293945,21.399999618530273,21.600000381469727,928135.0,-0.006479953372586222,-1.9811209397064857,-0.5625014901175405,85.27608008059993,59.87591951870729,-0.7866642668454737,-1.2977432803407325,-0.510833346655513,-0.43301545873182334,22.28373161879645,0.3950004577636719,0.052530453883296246,1.16500015258789,-0.23052290970087697,2.560523214876657,0.4672386214435065,1.8627616837322734,-0.9376863154591497,73.17072792514514,-7.878036747382481,0.6977615311443827,11,-0.6000003814697266,-1.2574996948242188,-0.09000015258789062,-0.6099996566772461,2.4650001525878906,1,0.11553689842100145,-1.625018626580279,21.604999542236328,1.206916509911735,21.290000915527344,1.7407423105723185,20.975000381469727,0.11553689842100145
5077,2014-11-05,21.70499992370605,21.825000762939453,21.575000762939453,21.575000762939453,957985.0,0.011180981570560355,-2.846178675704623,-0.9629551138049158,88.43341476573926,64.7143976332069,-0.8950421125544779,-1.523302075242217,-0.7455201962886022,-0.6863145195846698,22.087956881191918,0.3600006103515625,0.25642860089728003,1.3462499618530224,-0.1826054918464095,2.8751054155524542,0.5818222350033047,2.11067768870274,-0.9241488387442693,89.47362256959688,2.017349921780621,0.7644277268497163,11,-0.6324996948242152,-1.4824991226196254,-0.32999992370605113,-0.8499994277954066,2.3199996948242223,2,0.11034326036315134,-1.9811209397064857,21.46500015258789,-1.625018626580279,21.604999542236328,1.206916509911735,21.290000915527344,0.11034326036315134
5078,2014-11-06,22.045000076293945,22.174999237060547,21.63500022888184,21.63500022888184,1325907.0,0.01566460049679841,-1.6341424836479967,3.153865340317268,87.13358843363056,69.66173723900594,-1.0981263431721047,-1.8133251882460186,-1.0784036996197344,-1.0403266359818382,22.947085955654707,0.5399990081787074,0.4216426687289143,1.5955000877380385,-0.1068077372871592,3.2978079127632363,0.7443461752254379,2.446654000250639,-1.0553190557366285,86.9347436865734,-1.3273450951436843,0.851153912512599,11,-0.7875003814697266,-1.6475000381469727,-0.6700000762939453,-1.1899995803833008,1.625,3,0.09344520112556487,-2.846178675704623,21.70499992370605,-1.9811209397064857,21.46500015258789,-1.625018626580279,21.604999542236328,0.09344520112556487
5079,2014-11-07,21.975000381469727,22.21999931335449,21.875,22.15999984741211,625458.0,-0.003175309348240507,1.2623024633068265,-0.45121837754352406,90.83196084006293,74.52542062903977,-0.8686461416699132,-1.6744125488227048,-1.000342156757963,-0.9842495014342134,23.090968273348363,0.34499931335448863,0.5371225540686062,1.4272503852844238,-0.39111943425853823,3.245620204827386,0.518065475512941,2.3364352950559066,-0.7482557176117623,72.62577332989541,-16.51411748609023,0.9091849097714814,11,-0.652501106262207,-1.5550003051757812,-0.6374998092651367,-1.119999885559082,1.5650005340576172,4,0.10466435481839653,-1.6341424836479967,22.045000076293945,-2.846178675704623,21.70499992370605,-1.9811209397064857,21.46500015258789,0.10466435481839653
5080,2014-11-10,22.274999618530273,22.274999618530273,21.88999938964844,22.0,1029637.0,0.01365184217760107,1.8000055486582391,-1.486488715680513,90.47623212489604,79.03879037019968,-0.9757492141563482,-1.8714986951496542,-1.2902391820526162,-1.2920175274752808,23.019670708318763,0.3850002288818324,0.6590886410673242,1.6009996414184577,-0.33121653101235893,3.5332158138492744,0.6348915552030476,2.567107727633868,-0.8496040247730043,100.0,11.72847264804902,0.9661080862154087,11,-0.8549995422363281,-1.8274993896484375,-1.013749122619629,-1.419999122619629,1.8299999237060547,0,0.09674526256120752,1.2623024633068265,21.975000381469727,-1.6341424836479967,22.045000076293945,-2.846178675704623,21.70499992370605,0.09674526256120752
5081,2014-11-11,22.399999618530273,22.5,22.270000457763672,22.270000457763672,793465.0,0.00561167237444149,-2.53847733908476,0.4727248767157492,89.906586170532,82.53490249708379,-0.90075009556816,-1.887307848846845,-1.4025090753630423,-1.42262144966908,22.572002161131564,0.22999954223632812,0.81198743685135,1.5952496528625488,-0.4350873268004136,3.6255866325255113,0.5800811630310676,2.61041814269403,-0.8046832198184042,89.18913903242701,1.3196522001188526,1.0151684898314808,11,-0.807499885559082,-1.8399991989135742,-1.2149991989135742,-1.544999122619629,1.5,1,0.06718754882791322,1.8000055486582391,22.274999618530273,1.2623024633068265,21.975000381469727,-1.6341424836479967,22.045000076293945,0.06718754882791322
5082,2014-11-12,22.1299991607666,22.43000030517578,22.065000534057614,22.309999465942386,907103.0,-0.01205359206972112,-1.3548557786965627,-1.384626670774856,80.54056023171373,84.35381529401009,-0.47449937728903535,-1.4585694641620037,-1.125877277003326,-1.1553012107647973,21.357504483161634,0.3649997711181676,0.9498662157754758,1.1769992828369134,-0.780911630901592,3.1349101965754187,0.1980438259676589,2.155954739706168,-0.35374604179710545,57.22532518649006,-28.12149149799935,0.9789554568692529,11,-0.28999900817871094,-1.5699987411499023,-1.006248950958252,-1.274998664855957,2.505001068115238,2,0.08133760563354797,-2.53847733908476,22.399999618530273,1.8000055486582391,22.274999618530273,1.2623024633068265,21.975000381469727,0.08133760563354797
5083,2014-11-13,22.30500030517578,22.395000457763672,22.200000762939453,22.2549991607666,1042433.0,0.0079078694552972,-1.4375275675031294,-0.2777836646462879,83.39101579205803,85.59122211769937,-0.49282576169207815,-1.4541274976790106,-1.2940110863999479,-1.3341477297592412,19.516474230303146,0.2650012969970703,1.0845172678674544,1.1907504081726081,-0.6450610084623776,3.026561824807594,0.2728446998551135,2.1086561164901028,-0.38399781000018507,68.800048828125,-15.151070295404168,0.9179057083174936,11,-0.3924999237060547,-1.744999885559082,-1.3187499046325684,-1.4499998092651367,2.5550003051757777,3,0.07711272314824291,-1.3548557786965627,22.1299991607666,-2.53847733908476,22.399999618530273,1.8000055486582391,22.274999618530273,0.07711272314824291
5084,2014-11-14,22.32999992370605,22.43000030517578,22.209999084472656,22.399999618530273,812002.0,0.0011208078093802865,2.3846063558202997,-1.3999618539005096,83.44828946978986,86.60419198989138,-0.3964817084628329,-1.3461275518545115,-1.3131619915037014,-1.3611299942098505,18.72135316056687,0.220001220703125,1.1734454689668183,1.087499999999995,-0.7094024052647612,2.8844024052647512,0.1890487973676187,1.9859512026323713,-0.2931979275655756,72.13116291867749,-11.406610397115998,0.8984512026323773,11,-0.3800001144409144,-1.769999504089352,-1.3987498283386195,-1.4749994277954066,2.93499946594239,4,0.06000896359902441,-1.4375275675031294,22.30500030517578,-1.3548557786965627,22.1299991607666,-2.53847733908476,22.399999618530273,0.06000896359902441
5085,2014-11-17,22.415000915527344,22.424999237060547,22.15999984741211,22.18000030517578,734880.0,0.003806582718840712,1.0784489722646082,-3.3571662125338895,83.18740388097073,86.37211685659923,-0.3961614894056993,-1.2722908293869324,-1.394107380964119,-1.448118508969145,17.8252715972515,0.2649993896484375,1.2393880931263013,1.0302509307861314,-0.6562201072188891,2.716721968791152,0.1870154117836229,1.8734864497886399,-0.28555931861496475,80.45995659132281,-3.363084642198558,0.8432355190025101,11,-0.3775005340576172,-1.8550004959106445,-1.671250820159912,-1.5600004196166992,2.8249988555908203,0,0.050189603125141424,2.3846063558202997,22.32999992370605,-1.4375275675031294,22.30500030517578,-1.3548557786965627,22.1299991607666,0.050189603125141424
5086,2014-11-18,22.524999618530273,22.6299991607666,22.420000076293945,22.45499992370605,817394.0,0.004907369998219835,-2.0,0.29787026816442,82.02247672604457,85.65979040774428,-0.37994174686827265,-1.2457170819935648,-1.4965931872432918,-1.5585272246928383,17.51351530879256,0.2149982452392578,1.257052861438133,1.0129996299743667,-0.6100495356630411,2.6360487956117744,0.201475047155661,1.8245242127930723,-0.36499977111816406,81.41596505323722,-1.9588198143222826,0.8115245828187045,11,-0.3924999237060547,-1.8999996185302734,-1.8487496376037598,-1.669999122619629,3.0750007629394567,1,0.07014428192958833,1.0784489722646082,22.415000915527344,2.3846063558202997,22.32999992370605,-1.4375275675031294,22.30500030517578,0.07014428192958833
5087,2014-11-19,22.524999618530273,22.61000061035156,22.45499992370605,22.584999084472656,494934.0,0.0,1.8181298007735076,-0.8571389645776132,80.87649947338905,84.96455830105077,-0.2809359259686204,-1.1254233392659856,-1.4844121015866527,-1.558861577600279,18.281621594280338,0.1550006866455078,1.2388204241239222,0.8999996185302734,-0.6713657634016847,2.4713650004622316,0.11431692756429612,1.6856823094962508,-0.36499977111816406,77.65963922650812,-4.782873920147338,0.7856826909659783,11,-0.27250003814697266,-1.8999996185302734,-2.0412497520446777,-1.8099994659423828,2.9200000762939453,2,0.06104328627241573,-2.0,22.524999618530273,1.0784489722646082,22.415000915527344,2.3846063558202997,22.32999992370605,0.06104328627241573
5088,2014-11-20,22.520000457763672,22.57999992370605,22.395000457763672,22.48500061035156,507096.0,-0.00022193832857997364,1.3871086828116406,-0.5833359824522956,77.95457382836614,83.53373752197335,-0.22514900511121638,-1.0078870072623438,-1.470746151797293,-1.5585403714980757,18.833826086239007,0.18499946594237926,1.2051043722897887,0.790750408172606,-0.7238252050173948,2.305326021362607,0.033462601577603834,1.5480382147676082,-0.26600074768066406,76.59598644563033,-4.082182549090561,0.7572878065950008,11,-0.26000118255615234,-1.8950004577636719,-2.2062506675720215,-1.9750003814697266,2.6899986267089844,3,0.09391650657755779,1.8181298007735076,22.524999618530273,-2.0,22.524999618530273,1.0784489722646082,22.415000915527344,0.09391650657755779
5089,2014-11-21,22.65999984741211,22.72500038146973,22.524999618530273,22.559999465942386,983045.0,0.00621666904097129,-1.3529490962537865,2.8571662125336683,76.04941969440944,81.93075836303039,-0.28805484113516044,-1.0202304199198906,-1.6012403551486187,-1.7027704375382413,19.530496636764084,0.20499992370605824,1.1398327490229576,0.8164998054504409,-0.6101231774249491,2.243122788325831,0.10318831401274764,1.529811296888134,-0.3308002471923821,88.49549157222712,8.551330456280922,0.7133114914376948,11,-0.2649993896484375,-1.7749996185302734,-2.561249256134033,-2.3299989700317383,2.6900005340576207,4,0.09708741296353995,1.3871086828116406,22.520000457763672,1.8181298007735076,22.524999618530273,-2.0,22.524999618530273,0.09708741296353995
5090,2014-11-24,23.06999969482422,23.19499969482422,22.559999465942386,22.65999984741211,947316.0,0.01809355031654758,-1.0819658803812318,4.099982833927934,84.96733818689538,81.38195303151521,-0.6408129019490474,-1.285041554436269,-2.0027388655400884,-2.1094704778313584,20.843017622923004,0.6350002288818324,1.0820282474299532,1.0924996376037583,-0.2608563907808552,2.445855665988372,0.4158216234114498,1.769177651796067,-0.6749992370605469,84.3749850988246,3.4263907358348575,0.6766780141923073,11,-0.4399995803833008,-1.7524995803833008,-3.037498950958252,-2.7399988174438477,2.200000762939453,0,0.09514519826008816,-1.3529490962537865,22.65999984741211,1.3871086828116406,22.520000457763672,1.8181298007735076,22.524999618530273,0.09514519826008816
5091,2014-11-25,23.239999771118164,23.5,22.98500061035156,23.15999984741211,1024577.0,0.007368880734406114,-1.395354923417426,0.19512183775435202,84.4944022493871,81.8212688112567,-0.7589388514298925,-1.307873238446092,-2.163376394790621,-2.2703585416726924,22.59466355240905,0.514999389648441,1.0279092772333804,1.126499748229982,-0.15491806808671527,2.407917564546679,0.4857908400716333,1.7672086563883305,-0.7150001525878906,76.47055777456339,-3.259240669185999,0.6407089081583479,11,-0.4099998474121094,-1.7699995040893555,-3.2124991416931152,-2.909998893737793,1.7100009918212855,1,0.08605852064101693,-1.0819658803812318,23.06999969482422,-1.3529490962537865,22.65999984741211,1.3871086828116406,22.520000457763672,0.08605852064101693
5092,2014-11-26,23.2450008392334,23.40500068664551,23.184999465942386,23.364999771118164,510938.0,0.0002151922618109925,1.2000038146826355,-1.4999880790596762,81.74606218160386,81.6384961878729,-0.6583796380299134,-1.1820972731752732,-2.1658561495705015,-2.267163882612426,25.13042598023334,0.220001220703125,0.9598933013020741,1.0100008010864272,-0.21247281680686214,2.2324744189797165,0.3987639921397843,1.62123761003307,-0.6850013732910121,76.92314331184905,-1.8169860350496378,0.6112368089466442,11,-0.41500091552734375,-1.527501106262207,-3.2175002098083496,-2.9149999618530273,1.7549991607666016,2,0.10131208678046222,-1.395354923417426,23.239999771118164,-1.0819658803812318,23.06999969482422,-1.3529490962537865,22.65999984741211,0.10131208678046222
5093,2014-11-27,23.5049991607666,23.57500076293945,23.26499938964844,23.315000534057614,508359.0,0.01118512850704545,-1.137933756017998,-1.583335982452266,86.77885188506747,82.0085586784593,-0.8160763880307726,-1.3100004703918842,-2.4217106794461927,-2.511942561771207,27.696913827711324,0.32999992370605113,0.8993680042198839,1.1434991836547859,-0.053325759889762736,2.3403241271993345,0.5450867118825116,1.7419116554270602,-0.7569995880126932,93.33318801169143,13.248758935162257,0.5984124717722736,11,-0.6374988555908203,-1.7499990463256836,-3.582498550415039,-3.1749982833862305,1.435001373291012,3,0.08253565638478189,1.2000038146826355,23.2450008392334,-1.395354923417426,23.239999771118164,-1.0819658803812318,23.06999969482422,0.08253565638478189
5094,2014-11-28,23.565000534057614,23.6200008392334,23.35000038146973,23.5,664966.0,0.0025527068893140825,2.0856993384267883,0.3421105467102767,85.05436979755152,82.21599933585716,-0.762673132208306,-1.2551794300932322,-2.4804929574200862,-2.5519895901479934,29.808271801614,0.2700004577636683,0.8908587216100159,1.0897505760192843,-0.1107207725904189,2.2902219246289874,0.4895149017144327,1.6899862503241359,-0.651600723266597,94.8112986868098,16.533638633353775,0.6002356743048519,11,-0.5574998855590785,-1.595000267028805,-3.6300001144409144,-3.2349996566772425,1.9549999237060582,4,0.06980685394161523,-1.137933756017998,23.5049991607666,1.2000038146826355,23.2450008392334,-1.395354923417426,23.239999771118164,0.06980685394161523
5095,2014-12-01,23.68000030517578,23.815000534057614,23.40500068664551,23.40500068664551,867918.0,0.004880108996898391,-1.981821208359079,4.230728601191526,84.97269781447021,82.54380167901556,-0.759200230307016,-1.271969270404096,-2.589688386321072,-2.650634499993494,31.35956047118851,0.40999984741210227,0.8622131135109576,1.1010003089904785,-0.14074554464673028,2.3427461626276873,0.4801273821718759,1.7218732358090811,-0.6252802886962883,83.73491068781799,6.555030122564617,0.620872926818604,12,-0.5749998092651367,-1.6024999618530273,-3.7437496185302734,-3.34999942779541,1.8099994659423828,0,0.0705236509616487,2.0856993384267883,23.565000534057614,-1.137933756017998,23.5049991607666,1.2000038146826355,23.2450008392334,0.0705236509616487
5096,2014-12-02,23.94499969482422,24.020000457763672,23.59499931335449,23.67499923706055,966434.0,0.011190852459174838,1.0238054150280367,0.9818212083590534,99.72607321087973,84.63819876095897,-0.8957919702092525,-1.4141512790312873,-2.8326280645479542,-2.8964543365266096,32.993326600006704,0.42500114440918324,0.8422329825794037,1.241999721527101,-0.026370162473714487,2.5103696055279165,0.607814779526695,1.876184663527507,-0.7382235748291031,91.01788337090916,10.846520802684779,0.6341849420004074,12,-0.7374992370605469,-1.7224998474121094,-3.97999906539917,-3.6149988174438477,1.625,1,0.05533517560352519,-1.981821208359079,23.68000030517578,2.0856993384267883,23.565000534057614,-1.137933756017998,23.5049991607666,0.05533517560352519
5097,2014-12-03,24.10000038146973,24.364999771118164,23.90999984741211,23.90999984741211,1120600.0,0.006473196434369388,-3.7894594187622346,0.7037044886195282,99.72303793883587,87.05691699545561,-0.8983555360291859,-1.455130006574528,-2.9463881985093927,-3.0341333784554045,34.79012511711665,0.4549999237060547,0.8281253630824104,1.2772503852844288,-0.04546014551423028,2.599960916083088,0.6158951198850993,1.9386056506837583,-0.7305793939209018,75.90915475007697,-5.465116519430552,0.6613552653993302,12,-0.6550006866455114,-1.6350002288818395,-4.177499771118168,-3.769999504089359,1.5900001525878835,2,0.03526972481391644,1.0238054150280367,23.94499969482422,-1.981821208359079,23.68000030517578,2.0856993384267883,23.565000534057614,0.03526972481391644
5098,2014-12-04,24.104999542236328,24.2450008392334,23.82500076293945,24.15500068664551,1288177.0,0.00020743405342193988,2.6521515586257536,-0.2631631782362232,99.71993464785602,89.68697421250525,-0.7318391924702574,-1.3680255766320428,-2.909238425048862,-3.022005144498081,35.96447500536963,0.42000007629394887,0.8234654724870012,1.179249572753907,-0.20772092553435684,2.5662200710421708,0.48576432360977506,1.8727348218980389,-0.536462797973634,74.38419849967669,-7.822213040966133,0.6934852491441316,12,-0.6424999237060547,-1.5799999237060547,-4.081249237060547,-3.774998664855957,1.8800010681152308,3,0.03712924599709977,-3.7894594187622346,24.10000038146973,1.0238054150280367,23.94499969482422,-1.981821208359079,23.68000030517578,0.03712924599709977
5099,2014-12-05,24.274999618530273,24.28499984741211,24.10000038146973,24.22500038146973,757845.0,0.007052482037847474,4.285722070844585,-0.9999618539002966,99.73266477427462,91.32756605554738,-0.7248898350892645,-1.4302081122949986,-3.034567518248263,-3.172278357402341,37.14511024637188,0.18499946594237926,0.8399688288464979,1.2342496871948256,-0.20135501111944265,2.669854385509094,0.5164473380376933,1.952052036351958,-0.5471702688964868,90.62497516470762,7.859012401938642,0.7178023491571341,12,-0.5999994277954102,-1.5024995803833008,-4.16749906539917,-3.9449987411499023,1.7450008392333984,4,0.027394476868280337,2.6521515586257536,24.104999542236328,-3.7894594187622346,24.10000038146973,1.0238054150280367,23.94499969482422,0.027394476868280337
5100,2014-12-08,24.43000030517578,24.440000534057614,24.17499923706055,24.17499923706055,600746.0,0.006385198314367457,-1.0784328391700473,5.1000991836426195,99.73894708324909,93.02140437042095,-0.7450351423219779,-1.4919781438563433,-3.148300303601861,-3.3067699384972116,38.35886845011247,0.2650012969970632,0.8897099937555311,1.2815003395080566,-0.2334084260850382,2.7964091051011515,0.524045956711511,2.0389547223046023,-0.6049995422363317,98.81654267037494,15.223835529226037,0.7574543827965466,12,-0.6175003051757812,-1.547499656677246,-4.244999885559082,-4.09999942779541,1.8850002288818324,0,0.04461727953220529,4.285722070844585,24.274999618530273,2.6521515586257536,24.104999542236328,-3.7894594187622346,24.10000038146973,0.04461727953220529
5101,2014-12-09,23.90500068664551,24.459999084472656,23.75,24.190000534057614,1416401.0,-0.021489955463448895,-1.3865466482022875,-1.1176417789878257,78.27872632814868,92.63614483114813,-0.12939199833134296,-0.8942976341639515,-2.5876048570782118,-2.765782392402837,38.71081092298221,0.7099990844726562,0.9369047739622829,0.6812506675720265,-0.8266090815083551,2.189110416652408,-0.07267920696816432,1.4351805421122172,0.5349998474121023,21.831110776802813,-59.92977961640587,0.7539298745401912,12,-0.04250144958496449,-0.9750013351440465,-3.393750190734867,-3.5749998092651403,2.854999542236328,1,0.06630408027380263,-1.0784328391700473,24.43000030517578,4.285722070844585,24.274999618530273,2.6521515586257536,24.104999542236328,0.06630408027380263
5102,2014-12-10,23.93000030517578,24.20499992370605,23.82999992370605,23.899999618530273,1192870.0,0.0010457903288927373,-3.4117627259363794,-0.10526562353602811,78.65854414970994,91.73388841610841,-0.05253012296750725,-0.8195501850599456,-2.5721747641804953,-2.7758435922315314,39.71363851669728,0.375,0.9266491179725662,0.6162502288818352,-0.8303641982940029,2.0628646560576733,-0.10705698470608382,1.3395574424697543,0.529998779296875,25.35218834957716,-54.70485415515002,0.7233072135879183,12,-0.025000572204589844,-0.9125003814697266,-3.3937501907348633,-3.59999942779541,2.4499988555908203,2,0.0685331955174997,-1.3865466482022875,23.90500068664551,-1.0784328391700473,24.43000030517578,4.285722070844585,24.274999618530273,0.0685331955174997
5103,2014-12-11,24.024999618530273,24.20000076293945,23.80500030517578,23.809999465942386,1045456.0,0.003969883499497673,-2.5111389915567144,7.166507724585043,78.26087643298025,90.97905582004493,-0.07376777710873839,-0.8211872055099896,-2.613201282934682,-2.8583140323176544,40.738639384461656,0.3950004577636683,0.9143784276242535,0.6252495765686028,-0.772543654736495,2.0230428078737006,-0.07364703908394787,1.3241461922211535,0.4349994659423828,38.73239058252114,-38.59425960786286,0.6988966156525498,12,-0.0924997329711914,-0.9774999618530273,-3.3774991035461426,-3.6949987411499023,2.434999465942383,3,0.06930284878103143,-3.4117627259363794,23.93000030517578,-1.3865466482022875,23.90500068664551,-1.0784328391700473,24.43000030517578,0.06930284878103143
5104,2014-12-12,23.670000076293945,23.940000534057614,23.56999969482422,23.834999084472656,869076.0,-0.01477625589481879,-1.0274031301439464,-0.767436702684493,62.711879474896975,88.50563156009234,0.3326767908461363,-0.3801409570105605,-2.2128828812865784,-2.4892099340266824,41.463249867699766,0.4549999237060547,0.91776129164802,0.20325002670288228,-1.1041832042092068,1.5106832576149714,-0.45046658875316226,0.8569666421589268,0.7757990264892562,11.23600562346769,-62.50577096229962,0.6537166154560452,12,0.3449993133544922,-0.5025005340576172,-2.8425002098083496,-3.2725000381469727,2.789999008178711,4,0.09780314856763095,-2.5111389915567144,24.024999618530273,-3.4117627259363794,23.93000030517578,-1.3865466482022875,23.90500068664551,0.09780314856763095
5105,2014-12-15,23.540000915527344,23.92499923706055,23.434999465942386,23.60000038146973,1255155.0,-0.005492148726133683,-2.629596140125414,0.3636353127492788,56.46554807139741,83.69890654459431,0.49252262446868755,-0.17026793318837008,-2.0415260529640946,-2.345319791117518,42.23663423532721,0.48999977111816406,0.8802928456822556,0.017000865936278586,-1.1930857818094402,1.2270875136819974,-0.5880424579365808,0.622044189809138,0.8707662109375001,10.244047674429112,-60.5437894796508,0.6050433238728599,12,0.4074983596801758,-0.3650016784667969,-2.6687512397766113,-3.1200008392333984,3.2949981689453125,0,0.10535256779027913,-1.0274031301439464,23.670000076293945,-2.5111389915567144,24.024999618530273,-3.4117627259363794,23.93000030517578,0.10535256779027913
5106,2014-12-16,24.104999542236328,24.104999542236328,23.31999969482422,23.520000457763672,2027713.0,0.02400163996324678,1.6837643621946607,-9.750071526209805,64.93055716525154,79.83307534752939,-0.05296284865060841,-0.643837638766577,-2.546949299144792,-2.8922824493276167,42.78539363080608,0.7849998474121094,0.8682920961011007,0.5029994964599602,-0.6370253982446954,1.6430243911646158,-0.06701295089236936,1.0730119438122898,0.24722152459716895,88.70052479013818,17.916749097372204,0.5700124473523278,12,-0.21500015258789062,-0.8424997329711914,-3.1712493896484375,-3.657499313354492,2.659999847412113,1,0.09168226649201805,-2.629596140125414,23.540000915527344,-1.0274031301439464,23.670000076293945,-2.5111389915567144,24.024999618530273,0.09168226649201805
5107,2014-12-17,23.899999618530273,24.01000022888184,23.76499938964844,23.95499992370605,1002022.0,-0.008504456652108972,1.9696906644470908,-0.09401776282326557,56.99116609682457,75.08543439741477,0.13486608110656917,-0.3484074724745021,-2.2815935385954162,-2.6657847043578187,43.36380866590055,0.3400001525878871,0.8451904357650903,0.22924957275390767,-0.7975197282109363,1.2560188737187516,-0.2841350777285143,0.7426342232363297,0.3696437385424822,65.90900224113219,-1.93888017937212,0.5133846504824213,12,-0.010000228881835938,-0.6374998092651367,-2.823749542236328,-3.339999198913574,2.649999618530277,2,0.11966529941423665,1.6837643621946607,24.104999542236328,-2.629596140125414,23.540000915527344,-1.0274031301439464,23.670000076293945,0.11966529941423665
5108,2014-12-18,24.63500022888184,24.63999938964844,24.05500030517578,24.145000457763672,1322143.0,0.03075316410388984,1.3400052643022893,-8.909037314468666,65.2857265861802,71.25799682095985,-0.5778106531737457,-0.9663801681449442,-2.93678172096325,-3.372400184408015,44.56729051212538,0.7399997711181676,0.7872636096342944,0.8585001945495634,-0.10281521865244869,1.8198156077515755,0.37784248794855557,1.3391579011505712,-1.3150005340576207,99.62127561194116,33.73066579207338,0.4806577066010067,12,-0.6550006866455114,-1.235000610351566,-3.4349999427795446,-4.07499980926514,1.6049995422363246,3,0.07083413499785318,1.9696906644470908,23.899999618530273,1.6837643621946607,24.104999542236328,-2.629596140125414,23.540000915527344,0.07083413499785318
5109,2014-12-19,24.86000061035156,24.96999931335449,24.63999938964844,24.76000022888184,1544440.0,0.009133362264228007,1.0625137836694079,0.20408250649081122,66.34350903851579,67.54739259376727,-0.7946699774435189,-1.0731312467736878,-3.070617270482959,-3.564784334182857,45.69848840459997,0.33499908447264914,0.723834615388963,0.9735005378723116,0.04727384624108666,1.8997272295035366,0.5103871920567009,1.4366138836879223,-1.5136009216308572,93.33341039794236,28.473108899004217,0.4631133458156124,12,-0.7150011062622035,-1.2950010299682582,-3.623750209808346,-4.30000019073486,1.6749992370605504,4,0.06436035538369489,1.3400052643022893,24.63500022888184,1.9696906644470908,23.899999618530273,1.6837643621946607,24.104999542236328,0.06436035538369489
5110,2014-12-22,25.26499938964844,25.35000038146973,24.979999542236328,25.0,780317.0,0.016291181389924914,-1.4262325837356713,2.6499837875986905,67.60001383464956,66.36086898337847,-1.1943687389090343,-1.3757921847484802,-3.369483608418413,-3.932404960826016,46.23147870891074,0.48999977111817117,0.6709484333668065,1.2687493324279835,0.2358492997566728,2.301649365099294,0.7522993160923264,1.7851993487636406,-1.8536557159423879,95.8127604399115,32.84592158921495,0.516450016335656,12,-0.9299993515014684,-1.509999275207523,-4.009999275207523,-4.704998970031742,1.2800006866455043,0,0.04729862353821512,1.0625137836694079,24.86000061035156,1.3400052643022893,24.63500022888184,1.9696906644470908,23.899999618530273,0.04729862353821512
5111,2014-12-23,25.239999771118164,25.53499984741211,25.15999984741211,25.32999992370605,593312.0,-0.0009894961066383434,-2.0,-0.3396239995393383,65.74586916202998,64.9261273180807,-1.0729130280893884,-1.2577611433381684,-3.23758214756824,-3.8688350704200545,46.42695366704941,0.375,0.5992636052679181,1.143749713897705,0.034677970816620274,2.25282145697879,0.5892138423571645,1.6982855854382457,-1.7123366949462913,83.3333333333333,21.09466395315964,0.5545358715405422,12,-0.8125,-1.2749996185302734,-3.941249370574951,-4.679999351501465,0.9400005340576172,1,0.06319331726696897,-1.4262325837356713,25.26499938964844,1.0625137836694079,24.86000061035156,1.3400052643022893,24.63500022888184,0.06319331726696897
5112,2014-12-24,25.60000038146973,25.60000038146973,25.20499992370605,25.209999084472656,303069.0,0.014263098796201579,1.0256366366219496,-4.333340397575762,68.80505824495947,63.87548085274505,-1.308740034824126,-1.5096874025691207,-3.464306115996717,-4.184666860763013,46.6565348756998,0.395000457763679,0.520580282354512,1.386000347137454,0.1632313335295379,2.60876936074537,0.774615840333496,1.997384853941412,-1.9117503635986388,100.0,37.67431263901729,0.6113845068039574,12,-1.1400003433227575,-1.602499961853031,-4.221250534057621,-4.97500038146973,0.5249996185302699,2,0.045507773078862224,-2.0,25.239999771118164,-1.4262325837356713,25.26499938964844,1.0625137836694079,24.86000061035156,0.045507773078862224
5113,2014-12-29,25.44499969482422,25.665000915527344,25.295000076293945,25.53000068664551,696701.0,-0.006054714231867986,1.084503258597809,-0.2179505362566278,64.77273876674408,64.10446521850584,-1.0405550866582658,-1.266846591346983,-3.172341778038284,-3.9829963205146157,46.690704694527696,0.37000083923339844,0.5117328864310835,1.1339996337890632,-0.1577985506968531,2.4257978182749795,0.4881005415461033,1.7798987260320231,-1.5655746405932618,78.53649822477273,18.97295611397196,0.6458990922429586,12,-0.9524993896484375,-1.414999008178711,-4.006249904632568,-4.819999694824219,0.8150005340576207,0,0.04342698194101757,1.0256366366219496,25.60000038146973,-2.0,25.239999771118164,-1.4262325837356713,25.26499938964844,0.04342698194101757
5114,2014-12-30,25.209999084472656,25.44499969482422,25.20499992370605,25.38500022888184,447617.0,-0.009235630307331655,-1.594599610281093,2.058812969819321,59.65345716630107,64.4586773401618,-0.630429170559399,-0.9510487215332759,-2.822367308944017,-3.6998235058563083,46.55223258050955,0.23999977111816762,0.4982270058535576,0.816749095916748,-0.4844980830127952,2.1179962748462913,0.16612550645197643,1.4673726853815197,-1.1163049268861336,33.57650819462157,-20.153404739181234,0.6506235894647724,12,-0.717498779296875,-1.1149988174438477,-3.7674994468688965,-4.584999084472656,1.1200008392333949,1,0.04085683157679698,1.084503258597809,25.44499969482422,1.0256366366219496,25.60000038146973,-2.0,25.239999771118164,0.04085683157679698
5115,2014-12-31,25.35000038146973,25.45499992370605,25.01499938964844,25.17499923706055,274791.0,0.005553403493905762,1.2857157011855753,-0.9999999999999797,69.76744428765846,64.99610924265146,-0.5438758845333034,-1.0113767180067335,-2.8371110232165613,-3.7933832108866277,45.917583285342126,0.4400005340576101,0.4884091133233355,0.8732503890991232,-0.44943517555214285,2.1959359537503893,0.2119076067734902,1.5345931714247563,-1.0677494129303078,51.538493139430074,-5.969197419403024,0.6613427823256326,12,-0.6350002288818395,-1.2375001907348668,-3.710000038146976,-4.677499771118168,1.0349998474121094,2,0.0467455403593835,-1.594599610281093,25.209999084472656,1.084503258597809,25.44499969482422,1.0256366366219496,25.60000038146973,0.0467455403593835
5116,2015-01-02,25.270000457763672,25.59499931335449,25.15500068664551,25.399999618530273,494703.0,-0.0031558154833218888,-1.4444456218243944,-0.7428474894006605,68.05930570436182,66.22590253237782,-0.31429304703934946,-0.8717146605374779,-2.643418125606434,-3.6710070161773203,45.06688528552556,0.43999862670897727,0.5584190454809139,0.727000427246093,-0.6161159653875572,2.0701168198797433,0.055442230929266145,1.39855862356292,-0.8218194955857001,39.23084146155348,-21.421283723970333,0.671558196316826,1,-0.4099998474121094,-0.9449996948242188,-3.296250343322754,-4.362500190734863,0.7649993896484375,4,0.05045506907138009,1.2857157011855753,25.35000038146973,-1.594599610281093,25.209999084472656,1.084503258597809,25.44499969482422,0.05045506907138009
5117,2015-01-05,24.95000076293945,25.56999969482422,24.90500068664551,25.190000534057614,786775.0,-0.012663224733971412,-3.0302979510448593,1.846164003697346,61.75351041868114,65.83343406932238,0.19032759596797533,-0.5109675754012457,-2.220287581051995,-3.3107801436022335,43.50744149551685,0.6649990081787074,0.6610057686316573,0.3645007133483844,-0.9733761344555241,1.7023775611522929,-0.3044377105535716,1.0334391372503404,-0.3558014063595536,5.92106088706652,-55.128342160914976,0.6689384239019547,1,0.20249938964844105,-0.5250005722045863,-2.800000667572018,-3.8900003433227504,1.6099987030029368,0,0.04929857733965948,-1.4444456218243944,25.270000457763672,1.2857157011855753,25.35000038146973,-1.594599610281093,25.209999084472656,0.04929857733965948
5118,2015-01-06,25.0,25.29999923706055,24.82500076293945,25.03499984741211,869583.0,0.0020039773760174295,-1.4675352984889682,0.1458328366274865,68.31956241313797,66.0529955553915,0.220764138135344,-0.5169837236488561,-2.169929087213532,-3.3196934208470346,42.113431076836086,0.47499847412110086,0.6980374266168035,0.36974992752075053,-0.9603052248637809,1.699805079905282,-0.2952776486715152,1.0347775037130162,-0.27730445634641043,22.727216429982057,-42.77990609916919,0.665027576192265,1,0.24500083923339844,-0.5349998474121094,-2.726250171661377,-3.939999580383301,1.860000610351559,1,0.04499999999999993,-3.0302979510448593,24.95000076293945,-1.4444456218243944,25.270000457763672,1.2857157011855753,25.35000038146973,0.04499999999999993
5119,2015-01-07,24.940000534057614,25.290000915527344,24.70499992370605,25.165000915527344,1425258.0,-0.002399978637695477,1.4631600926770068,6.428610354223535,69.66291894034958,66.28220723380261,0.3277739143051015,-0.42647522656430326,-2.0062656723502634,-3.217821253366825,40.46520467470744,0.5850009918212926,0.7870855116292432,0.2765004158019977,-1.0494036862602698,1.6024045178642652,-0.38645163522913606,0.9394524668331314,0.7250003814697301,26.404581068801757,-44.188896595643214,0.6629520510311334,1,0.24499988555908558,-0.4475002288818324,-2.628750324249264,-3.842499732971188,2.359998703002937,2,0.052927011489901865,-1.4675352984889682,25.0,-3.0302979510448593,24.95000076293945,-1.4444456218243944,25.270000457763672,0.052927011489901865
5120,2015-01-08,25.520000457763672,25.76000022888184,25.1299991607666,25.20000076293945,1621373.0,0.023255810396396015,-1.7391178153532458,-1.4222184546263656,69.7902183713645,66.73157936817312,-0.23719359041562882,-0.9703799926166461,-2.474208220425261,-3.753907069987484,38.819794123446414,0.8199996948242259,0.8015052592350536,0.8020003318786628,-0.572218578867453,2.1762192426247786,0.11489087650560492,1.4891097872517207,-0.8150005340576207,77.25121310953764,8.57851607117746,0.6871094553730585,1,-0.28750038146972656,-0.9800004959106445,-3.03125,-4.399999618530273,1.4099998474121094,3,0.03173979041587205,1.4631600926770068,24.940000534057614,-1.4675352984889682,25.0,-3.0302979510448593,24.95000076293945,0.03173979041587205
5121,2015-01-09,25.489999771118164,25.95000076293945,25.34499931335449,25.5,1006777.0,-0.0011755754744268154,-3.033327611309167,-0.03125074505876989,73.38234469140211,67.24016675111119,-0.18774437616632156,-0.8596199273494349,-2.334379352586371,-3.6854690873830407,38.796423537794254,0.6050014495849609,0.7956366379102384,0.6927496910095208,-0.6667914799468129,2.0522908619658544,0.012979105531353952,1.3725202764876876,-0.7849998474121129,63.05215407689779,-5.723511781409158,0.6797705854781676,1,-0.1624994277954137,-0.8549995422363281,-2.898749351501465,-4.272499084472656,1.1750011444091797,4,0.03511182682621161,-1.7391178153532458,25.520000457763672,1.4631600926770068,24.940000534057614,-1.4675352984889682,25.0,0.03511182682621161
5122,2015-01-12,25.56999969482422,25.834999084472656,25.43000030517578,25.57500076293945,1165833.0,0.0031384827157472373,-1.8420982184684986,0.500095365248548,67.03095045689471,67.49107916112794,-0.30446519831271956,-0.8542535820921344,-2.310867259001128,-3.7256972710309064,38.771789976653366,0.404998779296875,0.7537991968916025,0.6907496452331543,-0.6461920984698786,2.027691388936187,0.02227877338163964,1.359220517084669,-0.8151997375488307,69.47784642866472,4.41375862897894,0.6684708718515157,1,-0.2424993515014684,-0.9349994659423828,-2.854999542236328,-4.249999046325684,1.1800003051757812,0,0.01818537966905076,-3.033327611309167,25.489999771118164,-1.7391178153532458,25.520000457763672,1.4631600926770068,24.940000534057614,0.01818537966905076
5123,2015-01-13,25.690000534057614,26.65999984741211,25.489999771118164,25.54999923706055,2356109.0,0.004693032485944215,-7.999992664050178,-27.994279176219838,65.71968780186106,68.16510478730126,-0.4314270521546142,-0.8886843467598773,-2.3289855296021322,-3.8059424961576376,39.18159313329325,1.1700000762939453,0.7276263289916436,0.727500438690182,-0.5927207525400995,2.0477216299204635,0.06738984307504126,1.3876110343053227,-0.887392544555663,50.383664899808004,-10.645826467463088,0.6601105956151407,1,-0.0075006484985316035,-0.7000007629394496,-2.735000610351559,-4.197500228881832,2.430000305175785,1,0.03386527496297265,-1.8420982184684986,25.56999969482422,-3.033327611309167,25.489999771118164,-1.7391178153532458,25.520000457763672,0.03386527496297265
5124,2015-01-14,25.98500061035156,26.57500076293945,25.70000076293945,25.71500015258789,1929839.0,0.011483070072453305,-4.833348168304733,1.9285568316508674,64.22925854724988,67.54975081614475,-0.6760232021882295,-1.0554725099015485,-2.5267294751063183,-4.060984011693041,40.44863745959598,0.8850002288818359,0.6582302419440964,0.9067504882812472,-0.3402386097698802,2.1537395863323745,0.28325593925568526,1.530245037306809,-1.0709491093750003,55.88242260593549,-0.71635230252312,0.6234945490255632,1,-0.3025007247924769,-0.9950008392333949,-2.9912509918212855,-4.492500305175778,2.1049995422363317,2,0.0336732722512012,-7.999992664050178,25.690000534057614,-1.8420982184684986,25.56999969482422,-3.033327611309167,25.489999771118164,0.0336732722512012
5125,2015-01-15,26.020000457763672,26.28000068664551,25.53000068664551,26.11000061035156,1837930.0,0.0013469250178954617,2.488369617288493,-0.33333333333332454,65.35432716098964,67.24919764465895,-0.6772041150685766,-0.9435257612797656,-2.472216180584148,-4.0555757838822615,42.04404090685083,0.75,0.619460987037499,0.8177503585815415,-0.2679778023656709,1.903478519528754,0.2748862781079353,1.3606144390551478,-1.0011920560009813,51.33086465952766,-1.80825273744059,0.5428640804736063,1,-0.33750057220458984,-1.0300006866455078,-2.796250343322754,-4.527500152587891,2.1849994659423793,3,0.049192880737054745,-4.833348168304733,25.98500061035156,-7.999992664050178,25.690000534057614,-1.8420982184684986,25.56999969482422,0.049192880737054745
5126,2015-01-16,26.315000534057614,26.3799991607666,25.915000915527344,25.98500061035156,1748877.0,0.011337435476713065,1.0217439078495858,-3.6666596024245925,64.44443416917485,67.54818917249159,-0.9033825543264058,-1.1219941560175606,-2.6679163319289323,-4.310996057126733,43.409185543286554,0.4649982452392578,0.6310637729745068,1.0022503852844196,-0.06292825690174197,2.067429027470581,0.4696610641913388,1.5348397063775003,-1.1977206455559575,71.9512648982589,23.717761100732645,0.5325893210930811,1,-0.6325006484985316,-1.3250007629394496,-2.967500209808346,-4.784999847412106,2.2999992370605504,4,0.023370691948959577,2.488369617288493,26.020000457763672,-4.833348168304733,25.98500061035156,-7.999992664050178,25.690000534057614,0.023370691948959577
5127,2015-01-19,26.76000022888184,26.79999923706055,26.26000022888184,26.270000457763672,1049217.0,0.016910495374997003,-1.1176422189560744,1.4848481345548181,73.77938367489674,68.15483597935366,-1.1897480212781133,-1.4142532927582785,-3.014134910813997,-4.713266800265373,45.00772367663924,0.5399990081787109,0.6049909343217195,1.3042500495910687,0.2701916298816087,2.3383084693005287,0.7872208397363387,1.8212792594457987,-1.5501571428455563,96.94663935225833,50.37562872929111,0.5170292098547302,1,-1.0075006484985387,-1.7000007629394567,-3.3637509346008336,-5.220000267028812,1.869998931884762,0,-0.00355004904865297,1.0217439078495858,26.315000534057614,2.488369617288493,26.020000457763672,-4.833348168304733,25.98500061035156,-0.00355004904865297
5128,2015-01-20,26.3799991607666,26.479999542236328,26.0,26.45499992370605,2402584.0,-0.014200338746825025,6.67999267578125,-0.15306285300562417,70.10308197202669,68.20374298287335,-0.6631448092705234,-0.945283473327784,-2.5486926178401674,-4.293430370918635,45.33940728121812,0.7600002288818395,0.5850537584112843,0.8369990348815932,-0.19994176006494513,1.8739398298281316,0.31852863740832404,1.3554694323548624,-1.0429435826483768,66.92909010355234,17.941291313592174,0.51847039747327,1,-0.41499996185302734,-1.3199996948242188,-2.9187493324279785,-4.839999198913574,2.6000003814697266,1,0.014025809363317876,-1.1176422189560744,26.76000022888184,1.0217439078495858,26.315000534057614,2.488369617288493,26.020000457763672,0.014025809363317876
5129,2015-01-21,26.459999084472656,26.70499992370605,26.239999771118164,26.35000038146973,1425627.0,0.0030325976592535664,-1.8181833945033452,-1.4666344539952412,69.47365884966123,68.1685697026841,-0.5641889840849608,-0.9478671671752856,-2.538303452978127,-4.331926976030445,45.33487748304618,0.4650001525878871,0.622202939373576,0.8369990348815932,-0.22465989578333634,1.8986579655465228,0.3061695695491302,1.3678285002140562,-1.005908013639047,73.22830388453741,23.54847235423199,0.5308294653324644,1,-0.3874998092651367,-1.3999996185302734,-2.969999313354492,-4.919999122619629,2.4000015258789027,2,0.0627362740815387,6.67999267578125,26.3799991607666,-1.1176422189560744,26.76000022888184,1.0217439078495858,26.315000534057614,0.0627362740815387
5130,2015-01-22,26.459999084472656,26.72500038146973,26.184999465942386,26.46500015258789,1851525.0,0.0,1.0571403659192025,-0.04546479166305569,71.48011606593212,67.95721096652076,-0.46581304458671013,-0.8998882278793303,-2.455722088945077,-4.290800652802808,44.82959474316589,0.5400009155273438,0.6383543439619537,0.7772490501403801,-0.3329733270511177,1.887471427331878,0.22213786154463122,1.332360238736129,-0.898235360340891,61.58183079953595,10.143212164270267,0.5551111885957485,1,-0.3449993133544922,-1.3999996185302734,-2.8687496185302734,-4.919999122619629,2.5250015258789027,3,0.06160246124391433,-1.8181833945033452,26.459999084472656,6.67999267578125,26.3799991607666,-1.1176422189560744,26.76000022888184,0.06160246124391433
5131,2015-01-23,26.834999084472656,27.024999618530273,26.20000076293945,26.40999984741211,1838164.0,0.014172336091275994,1.0496858207045665,-84.9816933638444,83.36279314083845,69.77186015362562,-0.7039934023546408,-1.2113759583967578,-2.7461102834531523,-4.621597205342578,44.221716536547575,0.8249988555908239,0.672585035929707,1.072499084472657,-0.12919000219900312,2.274188171144317,0.47165454113682515,1.6733436278084888,-1.174176519306588,81.46335563226305,23.26462435060774,0.6008445433358307,1,-0.5774993896484375,-1.6624994277954102,-3.273749828338623,-5.294999122619629,2.5100002288818324,4,0.05105276265972036,1.0571403659192025,26.459999084472656,-1.8181833945033452,26.459999084472656,6.67999267578125,26.3799991607666,0.05105276265972036
5132,2015-01-26,26.76499938964844,26.95499992370605,26.53000068664551,26.75,1333806.0,-0.002608522348141906,1.1518923773745282,0.03529274488157302,81.01930812550276,71.47181796736359,-0.49914736940266735,-1.106345302275198,-2.5818634201153685,-4.508949066702794,43.51353419180588,0.42499923706053977,0.6684386189683131,0.9442494392395062,-0.3347309857489513,2.2232298642279638,0.30475922674527567,1.5837396517337368,-0.9677591191459527,74.63411457121892,11.454896034684538,0.6394902124942289,1,-0.4874992370605504,-1.3699998855590856,-3.188749790191654,-5.224999427795414,2.0600013732910085,0,0.06912013538790607,1.0496858207045665,26.834999084472656,1.0571403659192025,26.459999084472656,-1.8181833945033452,26.459999084472656,0.06912013538790607
5133,2015-01-27,26.54999923706055,26.93000030517578,26.434999465942386,26.7450008392334,1209446.0,-0.008032884643780047,-1.329409441574725,-13.000635808745413,76.83329465656627,72.8722664239543,-0.1668762625576541,-0.8477830499234855,-2.278812920207141,-4.2530757306690425,42.59163193326908,0.4950008392333949,0.6556202861687055,0.6739993095397985,-0.6318234376591079,1.9798220567387048,0.02108793594034708,1.3269106831392499,-0.6299830317552839,43.452345811327106,-23.371561517840703,0.6529113735994527,1,-0.2724990844726598,-1.009999275207523,-2.9737496376037633,-5.009999275207523,2.6850013732910085,1,0.07834274890684845,1.1518923773745282,26.76499938964844,1.0496858207045665,26.834999084472656,1.0571403659192025,26.459999084472656,0.07834274890684845
5134,2015-01-28,26.239999771118164,26.565000534057614,25.959999084472656,26.26000022888184,1582157.0,-0.011676063082881938,-1.0862053089894907,0.10256560736330343,63.186793608918244,72.63142936261303,0.20461635953495616,-0.4813406053073024,-1.8833558561318355,-3.904309283331834,41.462063527063854,0.6050014495849574,0.6751052118102798,0.31249980926513743,-0.9636346223770893,1.5886342409073642,-0.32556740655597594,0.9505670250862508,0.7849998474121094,26.291131101945492,-37.59391086897472,0.6380672158211134,1,0.23000049591064453,-0.4075002670288086,-2.5500001907348633,-4.609999656677246,3.5149993896484375,2,0.10442072389550949,-1.329409441574725,26.54999923706055,1.1518923773745282,26.76499938964844,1.0496858207045665,26.834999084472656,0.10442072389550949
5135,2015-01-29,26.53499984741211,26.53499984741211,26.065000534057614,26.065000534057614,1286775.0,0.011242381054387351,1.000000000000015,-23.499427808502585,67.44573929003342,72.96490770937508,-0.010782485817934173,-0.7199224065462957,-2.0904487123508275,-4.15987044294819,40.94181839005543,0.46999931335449574,0.7050409393681285,0.5482499122619622,-0.7250222771945012,1.8215221017184255,-0.0883861824662695,1.1848860069901939,0.468699760437012,53.990654891854284,-9.586662777504166,0.6366360947282315,1,-0.04250049591064453,-0.6700000762939453,-2.6800003051757812,-4.739999771118164,3.5050010681152344,3,0.08762015362009512,-1.0862053089894907,26.239999771118164,-1.329409441574725,26.54999923706055,1.1518923773745282,26.76499938964844,0.08762015362009512
5136,2015-01-30,26.545000076293945,26.864999771118164,26.46999931335449,26.67499923706055,1337377.0,0.000376869377778144,-1.8214249221735084,-0.2765943631678321,66.66666666666663,72.17460581957177,0.017068672955307562,-0.6635245118883262,-2.0141591906856426,-4.128935339443455,40.37724518697108,0.3950004577636754,0.7250917427706582,0.49450016021728516,-0.7551260601505163,1.7441263805850866,-0.13031294996661558,1.119313270401186,0.43782552108764605,58.79401993992357,-3.8701595020894857,0.624813110183901,1,-0.05250072479248047,-0.6800003051757812,-2.5,-4.559999465942383,3.6000003814697266,4,0.09191940203596616,1.000000000000015,26.53499984741211,-1.0862053089894907,26.239999771118164,-1.329409441574725,26.54999923706055,0.09191940203596616
5137,2015-02-02,26.18000030517578,26.70499992370605,25.834999084472656,26.57999992370605,1611048.0,-0.013750226787308528,1.676927230205396,3.0769400061621317,57.728702828471626,70.7996748036212,0.32535824946752,-0.21254901874703336,-1.5653318905211862,-3.7224717171466253,40.071092365173804,0.8700008392333949,0.7335236977185104,0.06800041198730611,-1.0696300017302143,1.2056308257048265,-0.5008147948714559,0.6368156188460681,0.7823687619476303,31.506925670967924,-31.359412800520623,0.568815206858761,2,0.2499990463256836,-0.3150005340576172,-1.983750343322754,-4.102499961853027,4.010000228881832,0,0.12089377277635038,-1.8214249221735084,26.545000076293945,1.000000000000015,26.53499984741211,-1.0862053089894907,26.239999771118164,0.12089377277635038
5138,2015-02-03,26.125,26.40500068664551,26.024999618530273,26.1200008392334,1466390.0,-0.0021008519684740934,-2.8974148302474028,-0.01249791383544345,52.3890678339032,68.90138691298141,0.3803844871998905,-0.07267100527262471,-1.4252536600443726,-3.6277426541255693,40.00540120996314,0.3800010681152379,0.7240242368663523,-0.04324989318847727,-1.053493015760825,0.9669932293838706,-0.5483714544746512,0.46187166809769664,0.7922742678173798,28.15540992228022,-34.12398118095429,0.5051215612861741,2,0.30499935150146484,-0.26000022888183594,-1.896249771118164,-4.0149993896484375,4.465000152587891,1,0.10334931150007454,1.676927230205396,26.18000030517578,-1.8214249221735084,26.545000076293945,1.000000000000015,26.53499984741211,0.10334931150007454
5139,2015-02-04,26.26000022888184,26.26000022888184,25.979999542236328,26.18000030517578,1496759.0,0.005167472875859946,6.000023841880115,16.00267073636088,53.96039136518924,66.9547508351211,0.2391836725653853,-0.1093143161490211,-1.4763664159301726,-3.722304766191254,40.28213956425517,0.28000068664551137,0.6445799382473822,0.02575035095215128,-0.8027561961140499,0.8542568980183525,-0.3885029225809511,0.44000362448525365,0.6139830316017516,41.26221952271907,-21.476679455588837,0.4142532735331013,2,0.16999912261962535,-0.3950004577636754,-1.998749732971195,-4.117499351501468,4.584999084472649,2,0.11329018871057328,-2.8974148302474028,26.125,1.676927230205396,26.18000030517578,-1.8214249221735084,26.545000076293945,0.11329018871057328
5140,2015-02-05,26.32999992370605,26.434999465942386,26.165000915527344,26.18000030517578,1195210.0,0.0026656395359518914,-2.0000105964756516,1.8749970197647914,50.26736877034845,63.2774814606222,0.16629169303064728,-0.12176228496001684,-1.4731531999499126,-3.7540027080812486,39.92208314583166,0.2699985504150426,0.6007725899079688,0.05525007247924307,-0.7024084533463686,0.8129085983048547,-0.32357919043356276,0.4340793353920489,0.5024239697371016,48.05830186827417,-12.956991892042616,0.37882926291280555,2,0.06499958038330433,-0.4650001525878871,-2.036249637603756,-4.18749904632568,4.415000915527347,3,0.1300797283321249,6.000023841880115,26.26000022888184,-2.8974148302474028,26.125,1.676927230205396,26.18000030517578,0.1300797283321249
5141,2015-02-06,26.38500022888184,26.45000076293945,26.03499984741211,26.295000076293945,1172931.0,0.002088883605589009,2.7727146622278602,0.6000025431380158,42.2360277880451,58.96822808979357,0.04553468813566042,-0.11201662773935439,-1.4582724433943035,-3.7706312593830695,39.16293515676747,0.4150009155273402,0.5543182878842927,0.06550035476685068,-0.596711531329511,0.7277122408632124,-0.2656055882813284,0.39660629781502976,0.4075266722024935,63.218461363074,6.469478285792384,0.3311059430481804,2,-0.00250053405762074,-0.5200004577636754,-1.9712500572204625,-4.029999732971195,4.569999694824212,4,0.13852570229067607,-2.0000105964756516,26.32999992370605,6.000023841880115,26.26000022888184,-2.8974148302474028,26.125,0.13852570229067607
5142,2015-02-09,26.03499984741211,26.29999923706055,25.8700008392334,26.29999923706055,960470.0,-0.01326512709621308,2.2452784015661287,-2.9444326707073363,42.76731068666946,55.18311875980503,0.31412894029807603,0.2894466632725283,-1.041178463132752,-3.387417593769232,38.22543674820182,0.514999389648441,0.491780244081113,-0.3077500343322761,-0.8865637493438818,0.2710636806793296,-0.597156891838079,-0.01834317682647324,0.7192259410077568,28.44810860049937,-25.897273652955345,0.2894068575058028,2,0.3149995803833008,-0.1700000762939453,-1.4424991607666016,-3.482499122619629,4.335000991821289,0,0.15786443765852742,2.7727146622278602,26.38500022888184,-2.0000105964756516,26.32999992370605,6.000023841880115,26.26000022888184,0.15786443765852742
5143,2015-02-10,26.559999465942386,26.63500022888184,25.959999084472656,26.024999618530273,1174590.0,0.02016514774754108,-1.0300758349299695,-2.018871998618055,51.7667912396756,53.91422960766696,-0.2339000580768804,-0.17605959806122584,-1.4999824221463562,-3.8765324160755306,36.47079984121346,0.6750011444091832,0.36528691927367163,0.1737496376037626,-0.3235358396807335,0.6710351148882587,-0.07489310103848368,0.4223923762460089,0.157457254319592,90.19597087862775,36.65953132406134,0.24864273864224778,2,-0.2100000381469762,-0.6949996948242223,-1.7712492942810094,-4.007498741149906,4.005001068115227,1,0.13667172971030883,2.2452784015661287,26.03499984741211,2.7727146622278602,26.38500022888184,-2.0000105964756516,26.32999992370605,0.13667172971030883
5144,2015-02-11,26.86000061035156,26.875,26.4950008392334,26.53000068664551,1452247.0,0.011295224037705998,1.111114054560964,0.6168224632255774,56.38979855236547,52.68579174792608,-0.4880264687087248,-0.42914956144919714,-1.7308713759664194,-4.140376181151023,34.7641682283756,0.37999916076660156,0.25189898541598765,0.4300007820129359,-0.07258173525129052,0.9325832992771623,0.1787095233808209,0.6812920406450509,-1.0250015258789027,98.50752217175986,44.089021830204544,0.2512912586321132,2,-0.5050010681152308,-0.9950008392333949,-2.0050001144409144,-4.060000419616696,3.8599987030029297,2,0.13886818531191047,-1.0300758349299695,26.559999465942386,2.2452784015661287,26.03499984741211,2.7727146622278602,26.38500022888184,0.13886818531191047
5145,2015-02-12,27.29999923706055,27.53000068664551,26.875,26.875,1494560.0,0.01638118453874582,-2.0823617057561807,1.287876773690181,57.27699838815596,51.64249527253601,-0.9030650545314991,-0.8098589813282651,-2.098927399495075,-4.539695060157431,33.836528407273335,0.6700000762939524,0.17068006708252526,0.8059994697570829,0.20658251089970392,1.405416428614462,0.5062909903283952,1.1057079491857706,-1.4442001342773487,86.14448971525354,33.69509612214506,0.2997084794286893,2,-0.6174993515014684,-0.9699993133544957,-2.46124887466431,-4.499999046325687,3.25,3,0.12985348627708015,1.111114054560964,26.86000061035156,-1.0300758349299695,26.559999465942386,2.2452784015661287,26.03499984741211,0.12985348627708015
5146,2015-02-13,26.93000030517578,27.31999969482422,26.895000457763672,27.29999923706055,1252591.0,-0.013553074806774479,1.0731677816131524,-0.8705872849180074,52.36052884053899,51.04603149609904,-0.5282631440147085,-0.4125764481025449,-1.6683450131292794,-4.124288211279378,32.74039229646529,0.4249992370605469,0.15870864024955011,0.40525054931640625,-0.21812275065149933,1.0286238492843118,0.09356389933245168,0.7169371993003608,-1.0072331390380889,63.855395384215754,13.625127654245858,0.31168664998395285,2,-0.22999954223632812,-0.49250030517578125,-2.043750286102295,-3.890000343322754,3.565000534057617,4,0.14166359045025323,-2.0823617057561807,27.29999923706055,1.111114054560964,26.86000061035156,-1.0300758349299695,26.559999465942386,0.14166359045025323
5147,2015-02-16,26.665000915527344,26.95499992370605,26.48500061035156,26.93000030517578,852315.0,-0.00984030399723046,1.9841356342719414,0.7162166341900893,51.62202733240067,50.96080477370987,-0.2092347279577531,-0.1634386708221598,-1.349589285375398,-3.8065781260307503,30.78067006353994,0.4699993133544922,0.09786700583769914,0.14500112533569265,-0.4722421768667111,0.7622444275380964,-0.16362052576550923,0.4536227764368945,-0.6779444085693385,44.90452940168833,-5.92768238925796,0.30862165110120154,2,0.034999847412109375,-0.18500041961669922,-1.6837506294250488,-3.520000457763672,4.444999694824215,0,0.16088501259644028,1.0731677816131524,26.93000030517578,-2.0823617057561807,27.29999923706055,1.111114054560964,26.86000061035156,0.16088501259644028
5148,2015-02-17,26.75,26.98500061035156,26.51499938964844,26.59499931335449,1089597.0,0.0031876647873341213,-1.984129675266899,-0.5849095986641465,57.68073145719806,51.37417589504418,-0.21931778429765103,-0.2311480332749234,-1.3788971582641096,-3.8378371199811667,29.52297220172514,0.4700012207031179,0.04024583712847374,0.2115001678466797,-0.41023831775316566,0.833238653446525,-0.09936907495324476,0.5223694106466041,-0.7012257258544956,25.35879141638438,-27.397186640658642,0.3108692427999228,2,-0.049999237060546875,-0.23999977111816406,-1.768749713897705,-3.5625,3.5400009155273438,1,0.13532713417694953,1.9841356342719414,26.665000915527344,1.0731677816131524,26.93000030517578,-2.0823617057561807,27.29999923706055,0.13532713417694953
5149,2015-02-18,28.1200008392334,28.545000076293945,27.04999923706055,27.04999923706055,2596825.0,0.051214984644239125,-1.7943899078235164,6.9032055620499015,68.03187161087465,53.348009543991544,-1.4502392845710865,-1.5498719582186737,-2.681619473371615,-5.145745475775307,28.571569618844826,1.7950000762939453,0.07556567674178893,1.4985009193420424,0.5589201827221473,2.4380816559619376,1.0287105510320949,1.96829128765199,-2.0119775085878935,79.3689637261084,25.663357433720194,0.4697903683099474,2,-0.9125003814697266,-1.0825004577636719,-2.7837510108947754,-4.507500648498535,1.7249984741210902,2,0.08694877744857377,-1.984129675266899,26.75,1.9841356342719414,26.665000915527344,1.0731677816131524,26.93000030517578,0.08694877744857377
5150,2015-02-19,28.09000015258789,28.28499984741211,27.940000534057614,28.0,1733210.0,-0.0010668807165770122,-2.285722070844609,0.08411216619220725,67.49717353765939,56.154803516170915,-1.2788082565254406,-1.4666925207105876,-2.588298635682527,-5.056230149848915,27.734587680404864,0.34499931335449574,0.14451132694007285,1.387000179290773,0.24535574644610136,2.5286446121354444,0.8161779628684371,1.9578223957131087,-1.8357582172034803,77.91261933663142,23.82410788834366,0.5708222164223362,2,-0.8824996948242188,-1.052499771118164,-2.7537503242492676,-4.4175004959106445,1.8649997711181605,3,0.09362759510431329,-1.7943899078235164,28.1200008392334,-1.984129675266899,26.75,1.9841356342719414,26.665000915527344,0.09362759510431329
5151,2015-02-20,28.20499992370605,28.295000076293945,27.98500061035156,28.084999084472656,1139610.0,0.0040939754536657436,1.066655222618549,1.3333403975755127,74.30972509901947,59.659516228654255,-1.238760249070321,-1.5534383358331887,-2.6204115277441,-5.11060203439661,26.512930149481022,0.30999946594238637,0.2095244119095092,1.4334999084472635,0.10878289611142478,2.758216920783102,0.7711414022793441,2.095858414615183,-1.8133124998670702,83.49513394498118,25.4534422355881,0.6623585061679187,2,-0.9525003433227504,-1.0150003433227504,-2.868750095367428,-4.284999847412106,2.3449993133544993,4,0.08314126288593071,-2.285722070844609,28.09000015258789,-1.7943899078235164,28.1200008392334,-1.984129675266899,26.75,0.08314126288593071
5152,2015-02-23,28.614999771118164,28.75,28.3700008392334,28.395000457763672,2516127.0,0.014536424340406029,-1.8148237105900804,1.8333147897958104,77.54425408930184,62.5236787675016,-1.3905291676124172,-1.9159671039832986,-2.9418572498902726,-5.455138110944773,25.367433313094303,0.5450000762939489,0.30374596400048404,1.7509997367858894,0.1907716128235144,3.3112278607482644,0.9708856748047019,2.531113798767077,-2.0941135881318864,93.95972295235299,30.81004576191964,0.7801140619811878,2,-0.9974994659423828,-1.322500228881836,-3.278749942779541,-4.622499465942383,1.7849998474121094,0,0.06569984564573605,1.066655222618549,28.20499992370605,-2.285722070844609,28.09000015258789,-1.7943899078235164,28.1200008392334,0.06569984564573605
5153,2015-02-24,28.6299991607666,28.84499931335449,28.47500038146973,28.709999084472656,921971.0,0.0005241792685100055,1.1142773063907032,-0.36363715179941564,76.93182005370045,64.80612560098326,-1.2080605197085745,-1.8626471997763439,-2.869365006192126,-5.398173755048131,24.49444681894238,0.3699989318847585,0.43101309529188825,1.661999130249022,-0.07713661845904696,3.401134878957091,0.7924312558949858,2.5315670046030583,-1.9307838724192266,88.02227613094095,21.190890020884723,0.8695678743540352,2,-0.9649991989135778,-1.2899999618530273,-3.2237496376037598,-4.529999732971191,1.6700000762939489,1,0.08662247720158689,-1.8148237105900804,28.614999771118164,1.066655222618549,28.20499992370605,-2.285722070844609,28.09000015258789,0.08662247720158689
5154,2015-02-25,28.979999542236328,29.21999931335449,28.739999771118164,28.739999771118164,1826919.0,0.012224952557782665,-2.9999999999999702,-3.0,78.31197142888576,67.14334482773103,-1.3697589273550541,-2.104760818605108,-3.1145583841214446,-5.676238804515371,25.06987542899686,0.5900001525878871,0.6077215780580261,1.8749995231628418,-0.04495635320775193,3.7949553995334355,0.9150215849775449,2.8349774613481387,-2.06620585138824,81.25000000000028,11.546422045916088,0.9599779381852964,2,-1.1274995803833043,-1.452500343322754,-3.4675002098083496,-4.792499542236328,1.5450000762939453,2,0.045203636783422985,1.1142773063907032,28.6299991607666,-1.8148237105900804,28.614999771118164,1.066655222618549,28.20499992370605,0.045203636783422985
5155,2015-02-26,28.86000061035156,29.07999992370605,28.57500076293945,29.059999465942386,1293002.0,-0.004140749957910805,3.208330353098377,-0.8333293596865884,76.08010467310743,69.77885325357195,-1.1233330827433008,-1.8990110264580586,-2.884795050708515,-5.4859485701714625,25.535781297378268,0.5049991607666016,0.7318933152792866,1.6387505531311,-0.41292094240387556,3.6904220486660755,0.6129148053636122,2.6645863008985877,-1.669462244802702,70.85027683611457,0.3128930234279039,1.0258357477674878,2,-1.0075006484985352,-1.3325014114379847,-3.2937512397766078,-4.642500877380364,2.219999313354492,3,0.03413023846748042,-2.9999999999999702,28.979999542236328,1.1142773063907032,28.6299991607666,-1.8148237105900804,28.614999771118164,0.03413023846748042
5156,2015-02-27,28.98500061035156,29.399999618530273,28.69499969482422,29.07500076293945,1374861.0,0.004331254239653859,-1.1044711535724472,0.45000333787919095,82.63277603828192,73.22449199866988,-1.0350193311697176,-1.9308345364090584,-2.9145294152279497,-5.533867807421135,25.623855300791288,0.7049999237060547,0.8317912222475492,1.6417505264282184,-0.5274240676567565,3.8109251205131933,0.5571632293857327,2.726337823470704,-1.5509269310660265,59.70878640632835,-15.485360093082427,1.084587297042487,2,-1.0275011062622035,-1.367501258850094,-3.3975009918212855,-4.6475009918212855,2.0399990081787145,4,0.033465561253363196,3.208330353098377,28.86000061035156,-2.9999999999999702,28.979999542236328,1.1142773063907032,28.6299991607666,0.033465561253363196
5157,2015-03-02,29.34499931335449,29.399999618530273,28.920000076293945,29.145000457763672,1318142.0,0.012420172345083857,2.096776575257339,-2.222205738990339,81.97477129312657,75.9238297582175,-1.089448783877053,-2.151890429752587,-3.166506323970392,-5.812951813254653,27.293975445625502,0.4799995422363281,0.915083968842513,1.8434992790222147,-0.42775131490154905,4.114749872945978,0.707873982060331,2.9791245759840983,-1.6356960025746936,94.05401615783335,19.90002865455449,1.1356252969618819,3,-1.1199998855590785,-1.7274999618530238,-3.629999637603756,-4.887499809265133,2.355001449584961,0,0.04106321185557782,-1.1044711535724472,28.98500061035156,3.208330353098377,28.86000061035156,-2.9999999999999702,28.979999542236328,0.04106321185557782
5158,2015-03-03,28.82500076293945,29.559999465942386,28.68000030517578,29.45000076293945,1415547.0,-0.017720175927160242,1.0828446442840045,-3.1250178814958067,71.47544373542381,76.30644888316739,-0.27285090988380745,-1.495940873220011,-2.5659961241735054,-5.209450706996659,28.84348863558821,0.8799991607666051,1.044764898702045,1.1885006904602022,-1.059101686577364,3.4361030674977684,0.06469950194141916,2.3123018789789853,-0.878999969074588,25.38074407994978,-43.80516738756299,1.1238011885187829,3,-0.07500076293944957,-1.12750148773193,-2.9887509346008265,-4.280000686645504,2.864999771118164,1,0.05464002823603775,2.096776575257339,29.34499931335449,-1.1044711535724472,28.98500061035156,3.208330353098377,28.86000061035156,0.05464002823603775
5159,2015-03-04,29.23500061035156,29.23500061035156,28.604999542236328,28.895000457763672,1493229.0,0.014223758423599131,2.7058869728147408,-0.5440002441406193,71.28717026328567,76.7275596304592,-0.5677612870976176,-1.7619705704958655,-2.8963136569003076,-5.529203373260231,30.51677115978651,0.6300010681152308,1.2248127799829724,1.449750518798826,-0.8080347911046175,3.7075358287022695,0.32085786384710246,2.5786431737505495,-1.030760028954294,67.00514887989061,-0.03414521193937503,1.128892654951722,3,-0.4625005722045863,-1.5375013351440394,-3.3262505531311,-4.690000534057614,2.659999847412113,2,0.03642889018212969,1.0828446442840045,28.82500076293945,2.096776575257339,29.34499931335449,-1.1044711535724472,28.98500061035156,0.03642889018212969
5160,2015-03-05,29.7549991607666,29.76499938964844,29.26499938964844,29.270000457763672,1376743.0,0.017786849309348707,-1.0201985951149128,1.4264661333572837,80.0852234525776,77.36928166974344,-0.9239002206558489,-2.120963373159121,-3.3420009060191767,-5.950863306793906,32.145309707382104,0.5299987792968821,1.408066541930033,1.7984991073608398,-0.513447042878564,4.110445257600244,0.6425260322411361,2.9544721824805436,-1.3338371578421189,99.13791118988942,30.386551409856324,1.155973075119702,3,-0.6874990463256836,-1.9549999237060547,-3.6037492752075195,-5.16249942779541,1.9950008392333984,3,0.025878019811170327,2.7058869728147408,29.23500061035156,1.0828446442840045,28.82500076293945,2.096776575257339,29.34499931335449,0.025878019811170327
5161,2015-03-06,30.040000915527344,30.10000038146973,29.684999465942386,29.684999465942386,1114660.0,0.00957828139133432,-1.3380237799735053,0.7319637091541108,85.7900596112646,78.28548228329487,-1.0294961238768998,-2.2325667159871543,-3.5470415404090048,-6.135429668080707,34.279122315945735,0.41500091552734375,1.4446721224643184,1.900750827789306,-0.4653525156246765,4.266854171203288,0.7176991560823147,3.083802499496297,-1.4350013732910156,95.98666004942496,23.21838144805966,1.1830516717069908,3,-0.7525005340576136,-2.0725011825561523,-3.8612513542175293,-5.447501182556152,1.3999996185302699,4,0.034620471920197016,-1.0201985951149128,29.7549991607666,2.7058869728147408,29.23500061035156,1.0828446442840045,28.82500076293945,0.034620471920197016
5162,2015-03-09,30.145000457763672,30.32999992370605,29.65999984741211,29.95499992370605,1751582.0,0.0034953242022723874,1.3928596973443728,0.535210586547621,85.85008189318674,79.27640026546,-0.99977883439945,-2.122699683265438,-3.580816904607371,-6.128463994522974,36.98588994524684,0.6700000762939418,1.4982551712037377,1.8002503395080574,-0.5095992396790479,4.110099918695163,0.6453255499145065,2.955175129101608,-1.241000747680662,89.2753956503617,10.075972900722661,1.1549247895935517,3,-0.6925001144409215,-2.0625009536743164,-3.9662508964538574,-5.5525007247924805,0.9650001525878871,0,0.029192209235477495,-1.3380237799735053,30.040000915527344,-1.0201985951149128,29.7549991607666,2.7058869728147408,29.23500061035156,0.029192209235477495
5163,2015-03-10,30.190000534057614,30.48500061035156,29.96999931335449,30.05500030517578,1705485.0,0.0014927873813435077,-2.377033187625383,0.7105255232645366,80.35193699589436,79.50306310623874,-0.8942628117737179,-1.983500533531707,-3.547604509878486,-6.058743265311929,39.2530005681757,0.5150012969970703,1.5247633132098528,1.663750362396236,-0.6259953344050473,3.9534960591975192,0.5188775139955943,2.8086232107968776,-1.0008007812499962,84.30851549516971,4.918601284044783,1.1448728484006419,3,-0.6599998474121094,-2.012499809265133,-4.042500972747799,-5.480000495910641,0.3899993896484375,1,0.05001656847201419,1.3928596973443728,30.145000457763672,-1.3380237799735053,30.040000915527344,-1.0201985951149128,29.7549991607666,0.05001656847201419
5164,2015-03-11,30.59000015258789,30.85000038146973,30.26499938964844,30.26499938964844,1440993.0,0.013249407467847973,-2.59999765249958,2.4074089772390486,83.06882712031343,80.27958782259496,-1.1643060069942628,-2.2026616774856294,-3.855555124013094,-6.351468920140974,41.32747488879019,0.6599998474121165,1.5096397912667356,1.877250003814698,-0.4483953280198989,4.202895335649295,0.7144273378973978,3.040072669731998,-1.1416402282714841,83.59621033529581,3.8533898227370287,1.1628226659172987,3,-0.8625001907348633,-2.229999542236328,-4.442500591278076,-5.880000114440918,0.27499961853027344,2,0.03595947616811834,-2.377033187625383,30.190000534057614,1.3928596973443728,30.145000457763672,-1.3380237799735053,30.040000915527344,0.03595947616811834
5165,2015-03-12,30.84499931335449,30.875,30.3799991607666,30.524999618530273,1234916.0,0.00833603005866701,1.605260251970085,0.9846121342300783,83.67351010069058,80.39522494064038,-1.2383475176023317,-2.2961878236511843,-4.018157667555585,-6.49350865393151,42.572630278786235,0.49500083923339844,1.5147671272600043,1.9549991607665973,-0.45608247374453725,4.366080795277732,0.74945834351103,3.1605399780221646,-1.1163112976074174,97.53080799359478,17.50821949178365,1.2055408172555677,3,-1.1049995422363246,-2.4724988937377894,-4.697499752044674,-6.134999275207516,0.5400009155273509,3,0.03404121146971728,-2.59999765249958,30.59000015258789,-2.377033187625383,30.190000534057614,1.3928596973443728,30.145000457763672,0.03404121146971728
5166,2015-03-13,30.7450008392334,31.084999084472656,30.559999465942386,30.90999984741211,898601.0,-0.003241967137207702,1.03884343739235,-0.51562239229431,79.50145719605469,80.12041226318793,-0.9637913041547321,-1.9981720120032378,-3.822440517896954,-6.28653198120994,43.93785252061222,0.5249996185302699,1.4809946801230396,1.6642506599426277,-0.6970585786465548,4.02555989853181,0.4835960406480382,2.844905279237217,-0.7870504266357408,76.14046124399351,-2.0316326120340022,1.1806546192945904,3,-0.9000015258789062,-2.267500877380371,-4.615001201629639,-5.970001220703125,0.4249992370605469,4,0.0326882138017095,1.605260251970085,30.84499931335449,-2.59999765249958,30.59000015258789,-2.377033187625383,30.190000534057614,0.0326882138017095
5167,2015-03-16,30.95499992370605,31.1299991607666,30.729999542236328,30.770000457763672,1610783.0,0.006830348958867916,-2.0188502702663795,-1.121215624169121,80.55197422242182,81.12891565063215,-1.0296762031703928,-1.9713692853481568,-3.9219910824725126,-6.39179630379893,46.38238527151625,0.39999961853027344,1.4790382586627153,1.6597497940063448,-0.5522616409945194,3.871761229007209,0.5537440765059145,2.765755511506775,-0.7716397767333945,84.91385688963987,7.657779344956808,1.1060057175004316,3,-1.0875005722045863,-2.454999923706051,-4.83125019073486,-6.162500381469723,-0.125,0,0.015667924779419584,1.03884343739235,30.7450008392334,1.605260251970085,30.84499931335449,-2.59999765249958,30.59000015258789,0.015667924779419584
5168,2015-03-17,30.3700008392334,31.20499992370605,30.274999618530273,30.934999465942386,1935415.0,-0.01889837137504391,-1.463573482081044,-3.0540554473003985,67.20302305961094,80.67512151689051,-0.22626570193636653,-1.160777123281683,-3.232675880815627,-5.707115327092708,48.4827066856611,0.9300003051757777,1.4311485057872346,0.8937506675720215,-1.012653766066446,2.800155101210489,-0.059451549247214075,1.846952884391257,0.7599983215332031,11.170360630723017,-62.871449256943386,0.9532022168192341,3,-0.13500118255615234,-1.787501335144043,-4.262501239776611,-5.3650007247924805,-0.4150009155273473,1,0.024366142596947027,-2.0188502702663795,30.95499992370605,1.03884343739235,30.7450008392334,1.605260251970085,30.84499931335449,0.024366142596947027
5169,2015-03-18,30.565000534057614,30.61000061035156,29.8799991607666,30.5,1696432.0,0.006420799783854569,8.419331815665187,-0.11504547265226055,70.7169280643133,79.63419980708336,-0.23776865741760744,-1.2260731159350264,-3.317008514556303,-5.799329205317097,48.554027779851424,0.7300014495849574,1.3755276697570409,0.9665003776550272,-0.8865402974093612,2.8195410527194156,0.03998004012283474,1.8930207151872196,0.6399993896484375,51.698187084162115,-21.807661521086047,0.9265203375321939,3,-0.1325006484985316,-1.7200002670288086,-4.4575009346008265,-5.4600009918212855,-0.3700008392333949,2,0.0004907374247131724,-1.463573482081044,30.3700008392334,-2.0188502702663795,30.95499992370605,1.03884343739235,30.7450008392334,0.0004907374247131724
5170,2015-03-19,30.71999931335449,30.97500038146973,30.51000022888184,30.69499969482422,1597956.0,0.005071119796780765,-1.3544397927501595,0.38460635582026625,70.92886011166189,77.98295541823862,-0.26986616481687165,-1.2373774461182343,-3.37595541012519,-5.849836853248288,48.76501767886692,0.4650001525878906,1.421168618975102,0.9899991989135692,-0.783887529779431,2.7638859276065695,0.10305583456706913,1.8769425632600694,0.4850006103515625,63.39620142741561,-11.365169777180164,0.8869433643464995,3,-0.2874994277954066,-1.8749990463256836,-4.6099996566772425,-5.574999809265133,-0.9599990844726491,3,0.004720067089996283,8.419331815665187,30.565000534057614,-1.463573482081044,30.3700008392334,-2.0188502702663795,30.95499992370605,0.004720067089996283
5171,2015-03-20,30.54999923706055,31.10000038146973,30.54999923706055,30.88500022888184,3778347.0,-0.005533856773884627,-2.2835792002824005,-13.400244144352252,65.23390987941016,75.69226963893011,-0.022255357098860173,-0.9303897313553016,-3.10893132430542,-5.577349119524367,49.02245783610479,0.5500011444091797,1.4444043872691985,0.7027491569519064,-0.9527694604691064,2.3582677743729192,-0.12501015175860175,1.5305084656624146,0.6020006561279239,50.56601437780205,-20.85629174528185,0.8277593087105066,3,-0.007499694824222303,-1.7049989700317454,-4.043749332427982,-5.124999046325687,-1.8549995422363317,4,0.027332275373949555,-1.3544397927501595,30.71999931335449,8.419331815665187,30.565000534057614,-1.463573482081044,30.3700008392334,0.027332275373949555
5172,2015-03-23,30.4950008392334,30.76499938964844,30.15500068664551,30.6200008392334,1402510.0,-0.0018002749329182333,1.9397733226704403,0.3731332236373885,73.92555639780295,74.9782273502533,0.09790774179905526,-0.7666303445328531,-2.9581266094725045,-5.423852712418643,48.576826073871196,0.6099987030029297,1.3778172786191476,0.5537507057189934,-1.018572015347523,2.12607342678551,-0.23241065481426304,1.33991206625225,0.6061190246582022,46.41519429033728,-29.55746050653154,0.7861613605332581,3,0.04749870300292969,-1.6500005722045934,-3.926250457763672,-5.070000648498535,-1.5750007629394531,0,0.022134750565152572,-2.2835792002824005,30.54999923706055,-1.3544397927501595,30.71999931335449,8.419331815665187,30.565000534057614,0.022134750565152572
5173,2015-03-24,31.11000061035156,31.165000915527344,30.44499969482422,30.48500061035156,1277890.0,0.020167232470672092,-1.0425513494794916,-5.0,75.37217897627568,74.123044223138,-0.416684857178943,-1.2504178883294337,-3.472066971385228,-5.9383330507064045,48.18106916244117,0.720001220703125,1.2719676739374322,1.044750404357906,-0.4826844742740697,2.5721852829898815,0.2810329650419199,1.808467843673892,-1.2300014495849574,95.71982645377591,17.843965145646933,0.7637174393159878,3,-0.5675010681152308,-2.250000953674313,-4.51999998092651,-5.685000419616696,-2.29000091552734,1,-0.009000343335009098,1.9397733226704403,30.4950008392334,-2.2835792002824005,30.54999923706055,-1.3544397927501595,30.71999931335449,-0.009000343335009098
5174,2015-03-25,30.290000915527344,31.31999969482422,30.20000076293945,31.184999465942386,1605237.0,-0.026358073890598632,-1.0837211613015334,-1.4319976806640682,56.69590318004977,71.12553234306681,0.3981549817891832,-0.3449288082869799,-2.567962898540042,-5.026591348513808,47.278982291711515,1.1199989318847692,1.1359561759600254,0.1592506408691392,-1.2821639357874375,1.6006652175257159,-0.5614566474591491,0.8799579291974275,-0.38430171966552606,11.588012344567057,-60.97116071751987,0.7207072883282886,3,0.3099985122680664,-1.105001449584961,-3.685000419616699,-4.8650007247924805,-2.0850009918212926,2,-0.011059788104844981,-1.0425513494794916,31.11000061035156,1.9397733226704403,30.4950008392334,-2.2835792002824005,30.54999923706055,-0.011059788104844981
5175,2015-03-26,29.84499931335449,30.03000068664551,29.170000076293945,30.0,1752674.0,-0.014691369716820835,6.9999290295678245,0.17318540524298284,47.65340640181631,67.58686003259587,0.7670529816936984,0.18725048568073177,-2.0434221480802286,-4.496533648521751,46.09885976594571,1.1200008392333984,1.0654607806210699,-0.33500089645385955,-1.6558697248627077,0.9858679319549886,-0.9954353106582836,0.3254335177505645,1.4750003814697301,31.39531892205491,-36.62241404678787,0.660434414204425,3,0.4000005722045934,-0.21499919891357067,-2.7224988937377894,-3.9124994277954066,-1.965000152587887,3,0.011727270548574475,-1.0837211613015334,30.290000915527344,-1.0425513494794916,31.11000061035156,1.9397733226704403,30.4950008392334,0.011727270548574475
5176,2015-03-27,29.95499992370605,30.274999618530273,29.73500061035156,29.98500061035156,1177960.0,0.0036857300345904953,-1.2978714769799067,0.1935519596382162,47.716336509959675,63.93845584232229,0.5958678364780177,0.1619490144266571,-2.08047565769127,-4.517739615491447,44.697871871172104,0.5399990081787145,0.936971809480923,-0.2735002517700238,-1.4755033909632225,0.9285028874231749,-0.8745018213666249,0.3275013178265773,1.3649997711181676,36.511627288042355,-27.626747398514134,0.6010015695965998,3,0.2899999618530309,-0.3024997711181605,-2.832499504089352,-4.022500038146969,-1.7350006103515625,4,-0.006509754475742535,6.9999290295678245,29.84499931335449,-1.0837211613015334,30.290000915527344,-1.0425513494794916,31.11000061035156,-0.006509754475742535
5177,2015-03-30,30.54999923706055,30.59499931335449,30.13500022888184,30.21500015258789,1152426.0,0.019863105153394622,1.1647054599635611,-11.166380570920076,53.821647668070746,62.451636354373385,-0.06998171356339355,-0.3564198477057481,-2.6084557801561843,-5.023415044765102,43.35925575957385,0.6399993896484375,0.7878732387345941,0.2612490653991735,-0.8731918104620107,1.3956899412603576,-0.30597137253142037,0.8284695033297673,0.7270004653930613,64.18601886589934,2.491668035694069,0.5672204379305928,3,-0.3049993515014684,-0.7049989700317418,-3.3287496566772496,-4.617499351501468,-1.639999389648441,0,-0.060720117465208,-1.2978714769799067,29.95499992370605,6.9999290295678245,29.84499931335449,-1.0837211613015334,30.290000915527344,-0.060720117465208
5178,2015-03-31,30.399999618530273,31.10000038146973,30.05500030517578,30.65500068664551,1359716.0,-0.00490997126927295,-1.2116410873303645,-0.7611992985492749,47.86994599971518,59.91308279164026,0.09467703815016293,-0.0868269586910273,-2.379547744423057,-4.789485781906897,42.75202652137241,1.0450000762939489,0.6670093978335494,0.03249950408935476,-0.8688240276427059,0.9338230358214155,-0.4181622617766756,0.4831612699553851,0.8348600914001452,57.20929118476534,-1.643792462360075,0.45066176586602963,3,-0.1549997329711914,-0.5024995803833008,-2.9449996948242188,-4.364999771118164,-1.404998779296875,1,-0.04868419607920638,1.1647054599635611,30.54999923706055,-1.2978714769799067,29.95499992370605,6.9999290295678245,29.84499931335449,-0.04868419607920638
5179,2015-04-01,30.29999923706055,30.78000068664551,29.989999771118164,30.28499984741211,1603727.0,-0.0032894862738342967,-1.6115752504776375,-0.05882088949393206,43.670142136419294,56.884336349946636,0.17112999806994367,0.10229615551063276,-2.2027530695226893,-4.604167487585414,42.25971761938197,0.7900009155273473,0.5076603823706876,-0.12075080871581534,-0.849717583642164,0.6082159662105333,-0.48523419617898966,0.24373257874735899,0.8935632801971387,58.54917005641015,4.39900980097822,0.3644833874631743,4,-0.054999351501468396,-0.3524990081787145,-2.7974996566772496,-4.217499732971195,-1.5450000762939489,2,-0.04884487061062737,-1.2116410873303645,30.399999618530273,1.1647054599635611,30.54999923706055,-1.2978714769799067,29.95499992370605,-0.04884487061062737
5180,2015-04-02,30.524999618530273,30.545000076293945,30.1200008392334,30.375,693706.0,0.007425755350994212,3.4736636048787832,10.000381485246868,47.5169142777429,54.915781283094724,-0.09436329009550093,-0.0654137531176886,-2.3467613014976507,-4.746465558094215,41.229599720180666,0.4249992370605469,0.4496543219601108,0.06574954986572124,-0.5931352100088532,0.7246343097402956,-0.26369283007156596,0.39519192980300843,0.6280916499081393,57.87539491904592,6.238068176860466,0.3294423799372868,4,-0.2799997329711914,-0.5774993896484375,-2.8350000381469727,-4.255000114440918,-2.9149990081787145,3,-0.0760032669555174,-1.6115752504776375,30.29999923706055,-1.2116410873303645,30.399999618530273,1.1647054599635611,30.54999923706055,-0.0760032669555174
5181,2015-04-07,31.07999992370605,31.07999992370605,30.4950008392334,30.82500076293945,1235154.0,0.018181828406604206,3.588243213930395,1.699998728431011,51.30890115096063,52.40281958900113,-0.6328250731944607,-0.5676065228071181,-2.824739642883049,-5.21669253600486,40.06631435123161,0.5849990844726527,0.36897866337514174,0.5687499046325648,-0.11452302158022576,1.2520228308453554,0.22711344152616775,0.9103863677389619,0.03342952088947371,98.1981579489993,48.67282848812514,0.34163646310639606,4,-0.8350000381469691,-1.1175003051757777,-3.3900003433227504,-4.810000419616696,-3.0750007629394496,1,-0.10296012776044672,3.4736636048787832,30.524999618530273,-1.6115752504776375,30.29999923706055,-1.2116410873303645,30.399999618530273,-0.10296012776044672
5182,2015-04-08,31.024999618530273,31.040000915527344,30.51499938964844,30.959999084472656,1412322.0,-0.0017696365930112146,10.05229978517931,0.2549048940483047,57.71494633811437,50.44090485142765,-0.5528794037337761,-0.4672549943387665,-2.6895118115866836,-5.0720669546294985,38.65627686171405,0.5650005340576101,0.2701673081066218,0.4697496414184563,-0.22741362862105063,1.1669129114579633,0.12116800639870107,0.8183312764382116,0.0550003051757777,93.24317822530729,37.26068039871204,0.3485816350197538,4,-0.7799997329711914,-1.0625,-3.2375001907348633,-4.664999961853027,-2.9849987030029297,2,-0.09041096985221053,3.588243213930395,31.07999992370605,3.4736636048787832,30.524999618530273,-1.6115752504776375,30.29999923706055,-0.09041096985221053
5183,2015-04-09,31.70000076293945,31.75,31.15500068664551,31.184999465942386,1052740.0,0.02175668501881356,-1.06956694807027,7.9230317791013904,62.010583462945604,51.03142488286053,-1.2688174584517142,-1.0786324624534878,-3.2678565818534437,-5.6554020999075085,37.29420828725362,0.7250003814697266,0.2314775211628124,1.0692507743835407,0.22673372590658403,1.9117678228604973,0.6479922501450623,1.490509298622019,-2.5300006866455043,97.15913462736786,38.95612275149957,0.4212585242384778,4,-1.240000724792477,-1.5225009918212855,-3.778751373291012,-5.3400011062622035,-3.56500053405761,3,-0.08801264505927509,10.05229978517931,31.024999618530273,3.588243213930395,31.07999992370605,3.4736636048787832,30.524999618530273,-0.08801264505927509
5184,2015-04-10,31.690000534057614,31.690000534057614,31.309999465942386,31.60000038146973,1605717.0,-0.0003154646259039273,7.444453863434578,0.1747571377250274,60.58952874348257,52.46877180971233,-1.1614855145882608,-1.0350659532765931,-3.1493295989877055,-5.553262584036869,35.58899144074728,0.3900012969970632,0.1686990306229923,1.004250526428219,0.038351189003254404,1.9701498638531838,0.5213008577157368,1.4872001951407015,-2.4684004592895477,96.31904927397827,37.17127075457387,0.48294966871248146,4,-0.9475002288818324,-1.5125007629394496,-3.466250896453854,-5.0275011062622,-3.02499961853027,4,-0.08504258912611462,-1.06956694807027,31.70000076293945,10.05229978517931,31.024999618530273,3.588243213930395,31.07999992370605,-0.08504258912611462
5185,2015-04-13,31.895000457763672,31.93000030517578,31.420000076293945,31.68000030517578,1147747.0,0.006468915123107655,2.578950890765751,2.388886534141671,64.57205559619602,54.341629485960816,-1.167932647383065,-1.2199147687552205,-3.2506932543006215,-5.665352963436856,33.85125050607594,0.5100002288818359,0.049746533491756395,1.1567503929138176,0.050465147761968865,2.2630356380656664,0.603607770337895,1.7098930154897403,-2.622832384490966,97.56098533534126,35.78570376790888,0.553142622575924,4,-0.9350004196166992,-1.3450002670288086,-3.660000801086426,-5.08750057220459,-3.1900005340576207,0,-0.09844807185863358,7.444453863434578,31.690000534057614,-1.06956694807027,31.70000076293945,10.05229978517931,31.024999618530273,-0.09844807185863358
5186,2015-04-14,31.75,31.96500015258789,31.584999084472656,31.864999771118164,1034006.0,-0.004546181397792615,1.4127011038383055,-0.5348822767516546,63.33685614873175,55.398874872700915,-0.8286791255832213,-1.049574045055948,-3.0019270773711355,-5.429099261561369,31.879721026952833,0.3800010681152344,0.07194233454264065,0.9614999771118171,-0.23379427425873445,2.1567942284823687,0.3638528514265431,1.5591471027970911,-2.371518637451171,85.17241107156102,20.56793164798944,0.5976471256852756,4,-0.7725000381469727,-1.182499885559082,-3.3162503242492676,-4.547500610351559,-3.020000457763672,1,-0.13039368156373043,2.578950890765751,31.895000457763672,7.444453863434578,31.690000534057614,-1.06956694807027,31.70000076293945,-0.13039368156373043
5187,2015-04-15,31.440000534057614,31.875,31.334999084472656,31.875,1390207.0,-0.009763762706846868,1.4827658781487734,3.7826115801171256,53.74999620698011,56.05221378461925,-0.4237145678464813,-0.7392797992666154,-2.5778578549744644,-5.028722762321227,29.583696540819204,0.5400009155273438,0.17416400467392634,0.6272504806518526,-0.6014783506751122,1.855979311978814,0.01288606498837197,1.2416148963153333,-1.9063280441064414,35.18518954583808,-24.43071445444528,0.6143644156634811,4,-0.4625005722045863,-0.8725004196166957,-2.8125004768371547,-4.037500381469723,-2.79000091552734,2,-0.10925576701469908,1.4127011038383055,31.75,2.578950890765751,31.895000457763672,7.444453863434578,31.690000534057614,-0.10925576701469908
5188,2015-04-16,31.11000061035156,31.440000534057614,30.864999771118164,31.42499923706055,1020682.0,-0.010496180601160643,2.333325961963781,0.7241356630785187,60.48591978021115,57.920633522818335,0.01965758287204622,-0.36996681289666,-2.1334978359885426,-4.609267390939468,28.07519150102752,0.5750007629394496,0.27142845742174515,0.260250568389889,-0.9568538567739431,1.4773549935537211,-0.348301644192027,0.8688027809718051,-1.4304484606421823,22.272795842674682,-41.62474770376889,0.6085522125819158,4,-0.06750011444091442,-0.542500495910641,-2.3425006866455043,-3.592500686645508,-2.340000152587887,3,-0.09868208404350531,1.4827658781487734,31.440000534057614,1.4127011038383055,31.75,2.578950890765751,31.895000457763672,-0.09868208404350531
5189,2015-04-17,30.57999992370605,31.274999618530273,30.32999992370605,30.989999771118164,1771594.0,-0.017036344463109865,-1.0769227544633977,1.3015924916742174,59.19900006302123,59.21864305451594,0.6633070798406955,0.1699274769620196,-1.4972899776449218,-3.994220406458197,27.106433584448155,0.9449996948242223,0.2841675598222899,-0.27050008773803924,-1.4868840046509924,0.9458838291749139,-0.8786920461945158,0.3376918707184373,-0.7633208938239626,15.290517737173195,-50.54059844492658,0.6081919584564773,4,0.5675001144409215,-0.012499809265133166,-1.726249217987057,-2.984999656677246,-2.0,4,-0.07995420866331704,2.333325961963781,31.11000061035156,1.4827658781487734,31.440000534057614,1.4127011038383055,31.75,-0.07995420866331704
5190,2015-04-20,30.864999771118164,31.13500022888184,30.79999923706055,30.79999923706055,1064850.0,0.00931981190723219,-9.307638134922927,-0.1585379469477658,60.91126396320332,60.28557225587623,0.4823303696123631,-0.10925381629190412,-1.6728378130635022,-4.1981998175522754,25.69618957060569,0.5550003051757884,0.35385780601886196,0.007249736785887251,-1.2075866405425728,1.2220861141143438,-0.6001684518783428,0.6146679254501173,-0.9194214738737259,32.72169862495946,-35.29721650917563,0.6074181886642284,4,0.2825002670288086,-0.2974996566772461,-1.8212494850158691,-3.0874996185302734,-2.004999160766605,0,-0.0712781102188591,-1.0769227544633977,30.57999992370605,2.333325961963781,31.11000061035156,1.4827658781487734,31.440000534057614,-0.0712781102188591
5191,2015-04-21,31.38500022888184,31.48500061035156,30.864999771118164,31.06999969482422,1236945.0,0.01684757691948091,1.4077641856382759,4.846122245371369,60.19536451756693,60.56117427581541,0.011336138173479782,-0.5939423781351003,-2.076860240196435,-4.6360479427332315,24.242334316368524,0.6200008392333949,0.47471076203481033,0.48550014495850036,-0.7421292474368322,1.7131295373538329,-0.12831455123916768,1.0993148411561684,-1.3182566203167951,68.28480602450571,-0.20990032968481387,0.6138146961976663,4,-0.23750019073486683,-0.8175001144409215,-2.328750133514408,-3.595000267028812,-2.585000991821289,1,-0.08539111950394496,-9.307638134922927,30.864999771118164,-1.0769227544633977,30.57999992370605,2.333325961963781,31.11000061035156,-0.08539111950394496
5192,2015-04-22,31.170000076293945,31.604999542236328,30.8799991607666,31.5,980145.0,-0.006850411056873007,1.6851915299436624,-1.0476170292641163,59.25480504713348,60.2549766740585,0.2783378349987977,-0.34338569569241884,-1.7347058771009216,-4.33939149905369,23.649904342959164,0.7250003814697266,0.5634116849800925,0.2367500305175767,-0.9811316984660294,1.4546317595011828,-0.37219083397422636,0.8456908950093798,-0.9893610750875297,65.88238462033289,-3.8729687822781926,0.6089408644918035,4,-0.022500038146972656,-0.6024999618530273,-2.0087504386901855,-3.27500057220459,-2.835000991821289,2,-0.07828041476051639,1.4077641856382759,31.38500022888184,-9.307638134922927,30.864999771118164,-1.0769227544633977,30.57999992370605,-0.07828041476051639
5193,2015-04-23,30.82999992370605,31.3799991607666,30.584999084472656,31.15500068664551,1442733.0,-0.010907929154818308,1.0516191591890176,0.9848510244776679,56.02273037610709,59.747554633239,0.5385885414571732,-0.026812749492506782,-1.285805597392912,-3.923034580747508,22.400428119004033,0.7950000762939453,0.5860488552315104,-0.08925008773804066,-1.3050123878190085,1.1265122123429272,-0.6971312377785246,0.5186310623024433,-0.542299253416747,39.215698007530555,-30.63704481540288,0.6078811500404848,4,0.3175001144409215,-0.26249980926513317,-1.6462502479553187,-2.912500381469723,-2.159999847412106,3,-0.07071035713819496,1.6851915299436624,31.170000076293945,1.4077641856382759,31.38500022888184,-9.307638134922927,30.864999771118164,-0.07071035713819496
5194,2015-04-24,29.95499992370605,30.3700008392334,29.540000915527344,30.3700008392334,1626929.0,-0.028381446713114933,2.9999908079786746,1.2769228963460986,44.35644207555662,57.50137535316796,1.2757563892543544,0.8662142475893546,-0.3194991752297476,-2.976948759227458,21.45443341497469,1.2899990081787074,0.5586435414851287,-0.9475000381469769,-2.2081667692382005,0.31316669294424315,-1.577833403692587,-0.3171666726013669,2.0100002288818395,20.096817635181523,-49.153027883765304,0.6303333655456105,4,0.797500610351566,0.6125001907348668,-0.5462503433227504,-2.0,-1.715000152587887,4,-0.0395593212806048,1.0516191591890176,30.82999992370605,1.6851915299436624,31.170000076293945,1.4077641856382759,31.38500022888184,-0.0395593212806048
5195,2015-04-27,30.19499969482422,30.30500030517578,29.5,29.834999084472656,1114123.0,0.008012010406591052,1.7758543579490147,-0.8674694365290854,40.654701601809535,54.9811359590655,0.8596536536904509,0.6891111546137587,-0.4777058062566901,-3.1455816630132034,22.28660666991914,0.8050003051757812,0.45077456548335704,-0.7250002861022935,-1.932451440228256,0.482450868023669,-1.3287258631652747,-0.12127470903931226,1.7215004730224592,33.016619760679795,-31.22596555481885,0.6037255770629817,4,0.49250030517578125,0.3725004196166992,-0.5562496185302734,-2.2399997711181676,-1.875,0,-0.0534856693969431,2.9999908079786746,29.95499992370605,1.0516191591890176,30.82999992370605,1.6851915299436624,31.170000076293945,-0.0534856693969431
5196,2015-04-28,29.76000022888184,30.149999618530273,29.35000038146973,30.084999084472656,1530894.0,-0.01440634112730077,2.516480752543466,-0.9027730682829554,37.63441862615763,53.19051622786299,1.0981703368437046,1.168671062300671,0.047646461712620436,-2.6452515845450613,22.9155291683179,0.8449993133544886,0.3326287011098721,-1.150249767303464,-2.393139434749518,0.09263990014258638,-1.7716946010264891,-0.5288049335804388,2.05983993225097,18.18181818181821,-40.64120138579215,0.6214448337230255,4,0.7174997329711879,0.8074998855590785,-0.12125015258789418,-1.8050003051757884,-1.7749996185302805,1,-0.03024192243307977,1.7758543579490147,30.19499969482422,2.9999908079786746,29.95499992370605,1.0516191591890176,30.82999992370605,-0.03024192243307977
5197,2015-04-29,28.69499969482422,29.96500015258789,28.69499969482422,29.7450008392334,1619825.0,-0.03578630799283555,-1.419045854427678,3.2307841284560164,22.706625930373804,48.992816911214405,1.9364864112948759,2.2003892613705673,1.2010303070072368,-1.5229250338462492,23.45785492551785,1.2700004577636719,0.1345713185063495,-2.122500324249266,-3.708171828625453,-0.536828819873076,-2.9153360764373595,-1.3296645720611728,2.976650079528806,0.0,-51.74415853574027,0.7928357521880949,4,1.4549999237060547,1.635000228881836,0.9987502098083496,-0.5275001525878906,-1.2350006103515625,2,0.003659158158320963,2.516480752543466,29.76000022888184,1.7758543579490147,30.19499969482422,2.9999908079786746,29.95499992370605,0.003659158158320963
5198,2015-04-30,28.920000076293945,29.04999923706055,28.21999931335449,28.75,1998909.0,0.00784110067477406,2.860479145504598,-0.1619046581035889,25.786714452631216,45.28034073228218,1.5289508130391525,1.9592792381586932,1.0661098395021398,-1.6887888697332336,23.63159793958542,0.8299999237060618,-0.06101840270165937,-1.8234999656677253,-3.6158733751387615,-0.031126556196689137,-2.719686670403245,-0.9273132609322055,2.5135176916967765,32.55815191355736,-12.987946059905056,0.8961867047355186,4,0.9924993515014648,1.172499656677246,0.773749828338623,-0.6450004577636754,-1.6499996185302734,3,-0.02022825000961259,-1.419045854427678,28.69499969482422,2.516480752543466,29.76000022888184,1.7758543579490147,30.19499969482422,-0.02022825000961259
5199,2015-05-04,28.81999969482422,29.07500076293945,28.540000915527344,28.90500068664551,966630.0,-0.0034578278425282383,1.517639561445657,-0.5000056098464233,22.617988924812877,41.02553239468324,1.5120485630939058,2.047703537703093,1.2127193954945668,-1.532347490630972,23.909957137622413,0.5349998474121058,-0.19597495986979396,-1.849500370025634,-3.831179736219269,0.1321789961680011,-2.8403400531224534,-0.8586606869288147,2.2921662277028787,28.776983024147967,-9.768660417185131,0.9908396830968177,5,1.0924997329711914,1.2725000381469727,0.8812499046325684,-0.5024995803833008,-1.3500003814697301,0,-0.005204705764005002,2.860479145504598,28.920000076293945,-1.419045854427678,28.69499969482422,2.516480752543466,29.76000022888184,-0.005204705764005002
5200,2015-05-05,28.20499992370605,29.26499938964844,28.13999938964844,28.8700008392334,1259074.0,-0.021339339959417725,-1.8301816175235972,7.823448894872373,20.870998369115398,36.65615837818863,1.9110101606906866,2.6140044089124252,1.8691101300426247,-0.8663848344073948,24.344249932531568,1.125,-0.36783147530400484,-2.34850015640259,-4.616690388464544,-0.08030992434063577,-3.482595272433567,-1.214405040371613,2.6179493379037844,3.233857047557155,-28.198759562134363,1.1340951160309776,5,1.6674995422363317,1.847499847412113,1.6874995231628453,0.19999980926514027,-0.4950008392333949,1,0.0012409093248284542,1.517639561445657,28.81999969482422,2.860479145504598,28.920000076293945,-1.419045854427678,28.69499969482422,0.0012409093248284542
5201,2015-05-06,27.8799991607666,28.270000457763672,27.63500022888184,28.1200008392334,1297301.0,-0.011522806729961754,1.3518487121886305,0.3609042827805357,20.819671823593566,32.38558802001752,1.8847416791870053,2.832184709359513,2.2288713576057795,-0.4834109176807857,24.36914498371213,0.6350002288818324,-0.5183608376135602,-2.5135008811950676,-5.059733092384789,0.03273132999465389,-3.78661698678993,-1.240384775600205,2.6209961162078663,10.51497596167607,-19.598487595451893,1.2731161055948608,5,1.6275005340576172,1.9200010299682617,2.0575008392333984,0.5450010299682617,0.0,2,0.01578194215575146,-1.8301816175235972,28.20499992370605,1.517639561445657,28.81999969482422,2.860479145504598,28.920000076293945,0.01578194215575146
5202,2015-05-07,28.21999931335449,28.51499938964844,27.395000457763672,28.51499938964844,1947305.0,0.012195127791335914,6.593211133740507,1.2291583883017065,26.350244630628566,29.0886451594088,1.209465771075699,2.3940083025252683,1.9150816438686853,-0.763271449900575,24.243381367184252,1.1199989318847692,-0.7090615773079811,-2.033250713348391,-4.7371496570619875,0.6706482303652059,-3.385200185205189,-0.6813012414915924,1.879756656887011,44.11761105977219,12.474828774124166,1.351949471856799,5,0.6625013351440465,1.4600009918212926,1.7287507057189977,0.20500087738037465,-0.6199989318847585,3,-0.008327381598897565,1.3518487121886305,27.8799991607666,-1.8301816175235972,28.20499992370605,1.517639561445657,28.81999969482422,-0.008327381598897565
5203,2015-05-08,28.90999984741211,29.045000076293945,28.26499938964844,28.489999771118164,1151464.0,0.02445076367280752,1.2608698055887932,-1.4237287039730688,36.68262004504024,28.235998267129204,0.24414638321750104,1.5644826350183365,1.2593662684825482,-1.3900263630065481,23.103363501479347,0.8250007629394567,-0.9377754420118265,-1.2037501335144043,-3.8811254472579364,1.4736251802291278,-2.5424377903861703,0.13493752335736175,0.7569952408329392,81.0160564167527,45.35070921387119,1.3386876568717658,5,-0.05999946594238281,0.7700004577636719,1.135000228881836,-0.3325004577636719,-1.739999771118164,4,-0.05015568213741273,6.593211133740507,28.21999931335449,1.3518487121886305,27.8799991607666,-1.8301816175235972,28.20499992370605,-0.05015568213741273
5204,2015-05-11,28.9950008392334,29.01000022888184,28.72500038146973,28.98500061035156,930141.0,0.0029401934372164096,13.250345715509367,0.023810064441132706,34.5963933220841,27.562852902715264,0.009665214313059778,1.3357093620334162,1.1990617553026048,-1.4049770447328562,21.901737653734887,0.2849998474121094,-1.1666740982836998,-0.9839991569519029,-3.5978686772565496,1.6298703633527438,-2.2909339171042262,0.3229356032004205,0.30847510813462975,85.56156659710433,47.47808775879031,1.3069347601523231,5,-0.22250080108642578,0.6849994659423828,1.076249122619629,-0.41750144958496094,-1.6400012969970703,0,-0.059493027471674065,1.2608698055887932,28.90999984741211,6.593211133740507,28.21999931335449,1.3518487121886305,27.8799991607666,-0.059493027471674065
5205,2015-05-12,28.7549991607666,28.934999465942386,28.51000022888184,28.934999465942386,1212013.0,-0.008277346836356947,3.722205738990192,-17.999618538998348,27.288437655445506,26.41329946152503,0.026732986453612995,1.4001973227459885,1.4653487759266426,-1.0935337737058575,20.49513310327627,0.48500061035155895,-1.3825619453097708,-1.0670007705688462,-3.5712132530481426,1.4372117119104466,-2.3191070118084944,0.18510547067080196,0.29000091552734375,82.42418287431725,46.17148886661878,1.2521062412396469,5,-0.07499885559082031,0.9250011444091797,1.3412508964538574,-0.17749977111816406,-1.7249984741210902,1,-0.044687876366394375,13.250345715509367,28.9950008392334,1.2608698055887932,28.90999984741211,6.593211133740507,28.21999931335449,-0.044687876366394375
5206,2015-05-13,27.61000061035156,28.75,27.45000076293945,28.559999465942386,2368748.0,-0.03981911263545723,-1.0472452297456556,5.277762471919573,23.511921065321843,26.502776698741478,0.932772658265705,2.339059512955064,2.619839891982309,0.10795213061372522,19.328300873222144,1.304998397827152,-1.510396773143853,-2.0049993515014677,-4.522575785573398,0.5125770825704627,-3.263787568537431,-0.7462111344655042,1.3999996185302805,13.030315290581527,-18.669953836393542,1.2587882170359643,5,0.7199993133544957,2.0699996948242223,2.4862494468689,0.9674987792968786,-0.4700012207031179,2,0.0036218207863278895,3.722205738990192,28.7549991607666,13.250345715509367,28.9950008392334,1.2608698055887932,28.90999984741211,0.0036218207863278895
5207,2015-05-14,28.0049991607666,28.170000076293945,27.34499931335449,27.6299991607666,1525204.0,0.01430635790232282,1.3404216176438861,-0.39473731762211267,29.15129057795332,26.876618490443935,0.4800912272516946,1.7639639110306504,2.227513931231279,-0.22441543355241933,18.660476440614733,0.8250007629394567,-1.6432005510585022,-1.4382507324218743,-3.8996547605433456,1.023153295699597,-2.66895274648261,-0.20754871836113864,0.9300003051757848,38.82350301248765,7.740361229763177,1.2307020140607354,5,0.3000001907348633,1.6500005722045898,2.098750591278076,0.5725002288818359,-0.8999996185302734,3,-0.0044634887964973835,-1.0472452297456556,27.61000061035156,3.722205738990192,28.7549991607666,13.250345715509367,28.9950008392334,-0.0044634887964973835
5208,2015-05-15,28.040000915527344,28.309999465942386,27.899999618530273,28.170000076293945,1088012.0,0.0012498395218585312,1.0000093041864013,-0.3466644287109375,33.8669085961119,28.126498453921606,0.3432284104698411,1.5675414998522612,2.212410264832158,-0.20768269048196686,18.791605408843772,0.4099998474121129,-1.7340893011479963,-1.2497489929199226,-3.6557820387918873,1.1562840529520422,-2.452765515855905,-0.046732469983940206,0.7099990844726562,41.74181501592324,8.886085232447506,1.2030165229359822,5,0.2649984359741211,1.6149988174438477,2.063748836517334,0.5374984741210938,-0.09000015258789418,4,-0.01569188729284099,1.3404216176438861,28.0049991607666,-1.0472452297456556,27.61000061035156,3.722205738990192,28.7549991607666,-0.01569188729284099
5209,2015-05-18,28.13500022888184,28.15500068664551,27.709999084472656,28.040000915527344,864230.0,0.0033879925197108918,5.592605151245132,-0.7307686664612859,32.21072140238488,29.386467679840436,0.15739529651374085,1.349148629926475,2.125605652906362,-0.25346248534621907,19.90794848708327,0.4450016021728551,-1.6411431342762022,-1.0324996948242138,-3.4108019145590625,1.345802524910635,-2.221650804691638,0.15665141504321056,0.3620996475219691,49.68558740334325,16.154144362541516,1.1891511098674246,5,0.05999946594237926,1.519999504089352,2.183749675750729,0.6574993133544886,0.38999938964843395,0,-0.034298921085391676,1.0000093041864013,28.040000915527344,1.3404216176438861,28.0049991607666,-1.0472452297456556,27.61000061035156,-0.034298921085391676
5210,2015-05-19,28.665000915527344,28.729999542236328,28.1200008392334,28.15500068664551,1334052.0,0.018837770831131362,-1.1034440801481156,5.368462264340115,40.69669871723194,31.59502622357803,-0.33580578857370114,0.6807828861990224,1.5933636067257169,-0.7371287148327852,20.743344299407816,0.6099987030029297,-1.566150219537576,-0.39249906539917134,-2.6401423529295336,1.855144222131191,-1.5163207091643507,0.731322578366008,-1.3200016021728551,93.95024605464111,56.06154676984705,1.1238216437651807,5,-0.470001220703125,0.9899988174438477,1.794999122619629,0.12749862670898438,-0.470001220703125,1,-0.04570037786328518,5.592605151245132,28.13500022888184,1.0000093041864013,28.040000915527344,1.3404216176438861,28.0049991607666,-0.04570037786328518
5211,2015-05-20,28.70499992370605,28.934999465942386,28.665000915527344,28.7549991607666,1103089.0,0.0013953953218623916,-3.153911614531424,-0.09803767572844621,50.10288295988954,34.23420826016258,-0.2754366653098934,0.4529325012865719,1.5423539549202872,-0.7296911043838072,21.053133686622743,0.2699985504150426,-1.4629622703078304,-0.21850004196167205,-2.1836921690216506,1.7466920850983065,-1.2010961054916613,0.7640960215683172,-1.332300605773927,85.53462137333848,41.083032625958325,0.9825960635299894,5,-0.5100002288818324,0.9499998092651403,2.050000190734867,0.17749977111816762,-0.354999542236321,2,-0.058352177025342566,-1.1034440801481156,28.665000915527344,5.592605151245132,28.13500022888184,1.0000093041864013,28.040000915527344,-0.058352177025342566
5212,2015-05-21,28.729999542236328,28.80500030517578,28.559999465942386,28.61000061035156,777090.0,0.0008709151226866663,-1.2272679983354537,-2.400015259021797,47.96136842798923,35.487402524934694,-0.246396040837638,0.24850234654803316,1.5030222079371995,-0.7123753300885163,21.267867374577662,0.24500083923339488,-1.2785227926233595,-0.07150039672851705,-1.7282190936677289,1.5852183002106948,-0.8998597451981247,0.7568589517410906,-1.2948082183837926,83.26531756177059,35.768080797995445,0.828359348469606,5,-0.5524997711181641,0.880000114440918,2.0425004959106445,0.1700000762939453,-0.4849987030029297,3,-0.05534285339094447,-3.153911614531424,28.70499992370605,-1.1034440801481156,28.665000915527344,5.592605151245132,28.13500022888184,-0.05534285339094447
5213,2015-05-22,28.649999618530273,29.53000068664551,28.43000030517578,28.67499923706055,930735.0,-0.0027845431597882664,-3.731202290467748,-0.20833200877390526,48.16810313820423,36.99537028228138,-0.23150042445006136,0.16528229030864594,1.566014190737004,-0.5876206959692425,21.63793606372943,1.1000003814697301,-1.0595919467299382,-0.04250030517578196,-1.3964749676310433,1.3114743572794794,-0.7194876364034144,0.6344870260518505,-1.1548159689941428,51.6483355253849,1.7094540240113147,0.6769873312276313,5,-0.21249961853027344,0.8249998092651367,2.122500419616699,0.25,-1.2199993133544922,4,-0.05392670495167018,-1.2272679983354537,28.729999542236328,-3.153911614531424,28.70499992370605,-1.1034440801481156,28.665000915527344,-0.05392670495167018
5214,2015-05-25,28.770000457763672,28.88999938964844,28.57999992370605,28.69499969482422,180863.0,0.004188511023776265,-1.0327813492758329,-3.000076295109057,56.81544284284518,40.2761486364369,-0.4322273119173303,-0.050644173205533605,1.417154007794096,-0.6579623774086159,22.4465378466279,0.3099994659423899,-0.893644072579999,0.13675050735473704,-1.0815152127120449,1.355016227421519,-0.4723823526786539,0.745883367388128,-1.1527277860009768,46.09926871433855,-9.344825749995621,0.6091328600333907,5,-0.3325004577636719,0.7049989700317383,2.0349998474121094,0.12999916076660156,-2.125,0,-0.028501900652662115,-3.731202290467748,28.649999618530273,-1.2272679983354537,28.729999542236328,-3.153911614531424,28.70499992370605,-0.028501900652662115
5215,2015-05-26,28.57999992370605,28.85000038146973,28.5,28.70499992370605,1306721.0,-0.00660411995253718,-1.456144342867937,-1.6666497126290627,58.728184414353834,44.189066786329334,-0.3013512608516713,0.012818200955116765,1.5672717153609987,-0.4211388013460535,23.28292891221606,0.3500003814697301,-0.8555332566058986,0.0274999618530245,-0.9440073933109439,0.9990073170169929,-0.4582537157289579,0.5132536394350069,-0.8479635710503857,13.636324228347332,-45.52919727380839,0.4857536775819837,5,-0.14249992370605113,0.894999504089359,2.277500152587894,0.3375005722045934,-1.3099994659423793,1,-0.0019244333562841165,-1.0327813492758329,28.770000457763672,-3.731202290467748,28.649999618530273,-1.2272679983354537,28.729999542236328,-0.0019244333562841165
5216,2015-05-27,28.86000061035156,29.020000457763672,28.51000022888184,28.51000022888184,966395.0,0.009797084933273803,-1.914283845864639,-2.8000030517577557,58.10127676382546,47.405731918092904,-0.4306836634544098,-0.35633479678717705,1.2530432801004956,-0.6509355282034797,23.878098225245857,0.5100002288818324,-0.8058135329838549,0.35250062942504456,-0.4526375880243805,1.1576388468744696,-0.050068479299667956,0.7550697381497571,-1.0200863976565024,39.09092327779438,-21.070166799681907,0.4025691087247125,5,-0.24000072479247692,0.6149988174438512,1.9974994659423864,0.057499885559085584,-2.010000228881829,2,-0.023042304278012238,-1.456144342867937,28.57999992370605,-1.0327813492758329,28.770000457763672,-3.731202290467748,28.649999618530273,-0.023042304278012238
5217,2015-05-28,28.79999923706055,29.024999618530273,28.68000030517578,28.88500022888184,855799.0,-0.002079049619613915,-1.1230801734812585,-0.24285971193617967,48.3433660531369,49.014227191095685,-0.27496800417531375,-0.30363111651340446,1.2706440476306007,-0.5354599369492057,23.714671356612584,0.3449993133544922,-0.6915973989448041,0.28724927902221964,-0.5243799188679859,1.0988784769124251,-0.1185653199228831,0.6930638779673224,-0.8586798359284664,33.63625487023986,-22.900082237033104,0.4058145989451026,5,-0.1799993515014684,0.6750001907348597,2.057500839233395,0.1175012588500941,-2.269998550415039,3,-0.015624960677490196,-1.914283845864639,28.86000061035156,-1.456144342867937,28.57999992370605,-1.0327813492758329,28.770000457763672,-0.015624960677490196
5218,2015-05-29,28.334999084472656,29.01499938964844,28.334999084472656,28.875,1713596.0,-0.016145839059242717,-1.5185153788553234,6.352877818916189,41.08106380488973,49.999820791374006,0.2640454494931568,0.12152578195843589,1.7058251977464778,-0.017924679637573604,23.210641699608694,0.6800003051757848,-0.43600575262574637,-0.14850082397460795,-0.9402551308726572,0.6432534829234413,-0.5443779774236326,0.24737632947441668,-0.29835880620976596,0.0,-50.681048741554854,0.39587715344902497,5,0.4900016784667969,1.0275001525878906,2.522500991821289,0.5825014114379883,-1.904998779296875,4,-0.0031762219215519805,-1.1230801734812585,28.79999923706055,-1.914283845864639,28.86000061035156,-1.456144342867937,28.57999992370605,-0.0031762219215519805
5219,2015-06-01,28.670000076293945,29.040000915527344,28.559999465942386,28.59000015258789,1407276.0,0.011822869336348907,-5.857100039509295,-0.1481477556902471,48.88011804948952,50.90908960606929,0.014432761351663714,-0.2374638886718614,1.3379967562358388,-0.29695118515527597,22.707287319397615,0.7050018310546875,-0.23365850993566184,0.19400014877319194,-0.5871031066064667,0.9751034041528506,-0.1965514789166356,0.5845517764630195,-0.5437581735280972,47.517747765296626,0.8167970953303083,0.390551627689829,6,0.2624998092651367,0.1875,2.1875,0.24750041961669922,-2.710000991821289,0,-0.0432507766940492,-1.5185153788553234,28.334999084472656,-1.1230801734812585,28.79999923706055,-1.914283845864639,28.86000061035156,-0.0432507766940492
5220,2015-06-02,28.239999771118164,28.76499938964844,28.10000038146973,28.70499992370605,1479308.0,-0.01499826662125936,1.2735044407057903,-5.812507450587658,60.227246689856244,52.034018909398924,0.4222062301360019,0.20584683483262722,1.7244993012904821,0.1778304945261766,21.985527346047824,0.6649990081787109,-0.09032083406923519,-0.23775014877319478,-1.016450108046861,0.5409498105004715,-0.6271001284100279,0.15159983086363837,1.2900009155273473,14.893543628545771,-34.57664539714882,0.3893499796368335,6,0.5750007629394567,0.5850000381469727,2.4200005531311035,0.7224998474121094,-2.530000686645508,1,-0.05648014611479357,-5.857100039509295,28.670000076293945,-1.5185153788553234,28.334999084472656,-1.1230801734812585,28.79999923706055,-0.05648014611479357
5221,2015-06-03,28.31999969482422,28.53000068664551,28.11000061035156,28.209999084472656,1218178.0,0.002832858511134795,-1.7096992518212084,-0.23656037474261238,55.69620165845899,52.893444823895564,0.31497365993588033,0.16917446387626,1.6065148430268685,0.14401079576345666,20.762638689224474,0.4200000762939524,0.06554453924848502,-0.17975025177002024,-0.910744364525744,0.5512438609857035,-0.5452473081478821,0.18574680460784165,1.1814009857177759,23.40416897475982,-26.280361628051672,0.3654970563778612,6,0.495000839233402,0.42749977111816406,2.3075003623962402,0.9050006866455078,-2.1700000762939453,2,-0.037076244646021106,1.2735044407057903,28.239999771118164,-5.857100039509295,28.670000076293945,-1.5185153788553234,28.334999084472656,-0.037076244646021106
5222,2015-06-04,27.98500061035156,28.239999771118164,27.59000015258789,28.184999465942386,845059.0,-0.011829063844724708,3.1935531505146773,-1.8181613261201923,49.102768982615395,52.997296584385694,0.595840141942503,0.511911304085821,1.9006265495037304,0.5224335619308071,20.130901734191713,0.7299995422363281,0.11854615397415813,-0.5029994010925343,-1.2600183619953604,0.2540195598102919,-0.8815088815439474,-0.12448992064112119,1.488372064208992,27.241396546779757,-22.479228317633922,0.37850948045141264,6,0.32999992370605824,0.6699991226196325,2.5374994277954137,1.2399997711181676,-0.9950008392333949,3,-0.04055744878068701,-1.7096992518212084,28.31999969482422,1.2735044407057903,28.239999771118164,-5.857100039509295,28.670000076293945,-0.04055744878068701
5223,2015-06-05,27.459999084472656,27.76499938964844,27.23500061035156,27.75,1031541.0,-0.018760104142527934,2.3124955296473493,1.4500128746768894,40.34334412616529,51.16706339364348,1.0440850544742268,0.9725771239793843,2.3579708105287764,1.086330685789335,20.47636626864279,0.75,0.08529826230280335,-0.9555008888244636,-1.8133680166431496,-0.09763376100577759,-1.3844344527338066,-0.5265673249151206,1.9380386892089874,12.465287317454788,-35.72060690427733,0.42893356390934245,6,0.6775016784667969,0.9225015640258789,2.780000686645508,1.7650012969970703,0.345001220703125,4,-0.033867386337715355,3.1935531505146773,27.98500061035156,-1.7096992518212084,28.31999969482422,1.2735044407057903,28.239999771118164,-0.033867386337715355
5224,2015-06-08,27.270000457763672,27.520000457763672,27.20000076293945,27.520000457763672,928815.0,-0.006919105354829425,1.5599975585937784,0.8620662439820052,27.89224547042855,47.74084795542955,1.1163261779166973,1.0822019411535386,2.5031445109671395,1.3098046434340702,20.853598940535772,0.3199996948242223,0.05264370562936094,-1.0592494964599624,-2.013272845327343,-0.10522614759258175,-1.5362611708936527,-0.5822378220262721,1.9982550861181672,4.472827875346028,-36.35757471723397,0.47701167443368964,6,0.8500003814697266,1.0950002670288086,2.732499122619629,1.9549999237060547,0.5499992370605469,0,-0.030803085386408413,2.3124955296473493,27.459999084472656,3.1935531505146773,27.98500061035156,-1.7096992518212084,28.31999969482422,-0.030803085386408413
5225,2015-06-09,27.46999931335449,27.54999923706055,27.03000068664551,27.274999618530273,1516727.0,0.0073340246510291696,1.9295730757244662,-0.7799987792968608,31.3725535323035,44.770989818593776,0.8295516064912647,0.823204218111794,2.2740664669443866,1.144225102769859,21.079917566892508,0.5199985504150391,0.024162537761291958,-0.7950006484985401,-1.8000144645799985,0.21001316758291821,-1.2975075565392693,-0.29249374045781096,1.632795848051959,29.333241780598485,-5.601035190004119,0.5025069080407285,6,0.5650014877319371,0.8100013732910227,2.532500267028812,1.7700004577636754,0.6550006866455114,1,-0.05496906685934089,1.5599975585937784,27.270000457763672,2.3124955296473493,27.459999084472656,3.1935531505146773,27.98500061035156,-0.05496906685934089
5226,2015-06-10,27.709999084472656,27.84499931335449,27.35000038146973,27.38500022888184,944127.0,0.008736795672269704,-1.5063329035747315,1.6666634062365628,35.552412064808735,43.34977270877955,0.4573659850795977,0.6230229099055542,2.0036305848338003,0.9356793551310432,20.109095743432242,0.4949989318847585,-0.05942236328554884,-0.5600008010864244,-1.552207538736205,0.4322059365633564,-1.0561041699113147,-0.06389743226153399,1.1855166294576982,56.19825721798003,26.24659423691976,0.49610336882489064,6,0.32500171661376953,0.5700016021728551,2.252500534057617,1.7975006103515625,0.6600017547607422,2,-0.07217611209235675,1.9295730757244662,27.46999931335449,1.5599975585937784,27.270000457763672,2.3124955296473493,27.459999084472656,-0.07217611209235675
5227,2015-06-11,27.8799991607666,28.059999465942386,27.47500038146973,27.61000061035156,1251692.0,0.006134972281150564,-1.166667255355626,0.8307676958560705,39.36464263057952,43.159059244967295,0.1599615368947198,0.46712787973479664,1.7853607456929979,0.7913357956168419,18.8521185512643,0.5849990844726562,-0.1401361490491979,-0.3837507247924812,-1.384523734423361,0.6170222848383986,-0.8841372296079228,0.11663578002296049,0.8289650504352686,82.52422150454767,53.03195175039114,0.5003865048154406,6,0.15500164031982422,0.4000015258789098,1.7737507820129395,1.9200010299682617,0.7250003814697266,3,-0.062051635377049275,-1.5063329035747315,27.709999084472656,1.9295730757244662,27.46999931335449,1.5599975585937784,27.270000457763672,-0.062051635377049275
5228,2015-06-12,27.60000038146973,28.01000022888184,27.40500068664551,27.90500068664551,1007450.0,-0.010042998125010416,1.3495155699090398,-1.129636824741962,34.52381132591489,41.56391405345901,0.36289919462340947,0.7509756827631406,2.017676609786836,1.1016909160462944,17.803374390086912,0.6049995422363281,-0.2533977061356296,-0.6417494773864725,-1.681806784402415,0.39830782962947,-1.1617781308944437,-0.12172082387850125,0.9410674772765049,55.339841782465705,26.79373250707499,0.5200286535079712,6,0.2974996566772461,0.6800003051757812,1.681250095367428,2.079999923706051,1.139999389648434,4,-0.022101471084076896,-1.166667255355626,27.8799991607666,-1.5063329035747315,27.709999084472656,1.9295730757244662,27.46999931335449,-0.022101471084076896
5229,2015-06-15,27.170000076293945,27.5,27.1299991607666,27.34499931335449,1509785.0,-0.01557972098668814,-1.901955211153829,0.5737674162643404,32.46269046202434,38.47896336147769,0.623294442392794,1.1646879431137656,2.397238044634971,1.5585779444484125,16.6508517152768,0.47000122070312855,-0.3368254067462253,-1.023499774932862,-2.168636591131552,0.12163704126582786,-1.5960681830322088,-0.4509313668335153,1.2199610652422166,13.59218986104081,-16.14426776321295,0.5725684080993454,6,0.610000610351566,1.110000610351566,2.0950002670288086,2.510000228881836,1.4400005340576136,0,0.023371373835066045,1.3495155699090398,27.60000038146973,-1.166667255355626,27.8799991607666,-1.5063329035747315,27.709999084472656,0.023371373835066045
5230,2015-06-16,27.354999542236328,27.479999542236328,26.70000076293945,27.0,1284557.0,0.006808960817920484,1.5785103123010011,-2.0285776566757905,30.828008144501766,35.715830748815776,0.3347592915642217,0.9238823406012244,2.155655933535421,1.4018139239262766,16.588971843490015,0.7799987792968786,-0.35475096044585186,-0.7730002403259277,-1.9538849569911854,0.4078844763393299,-1.3634425986585548,-0.1825578819933007,0.8989655538107684,48.16172087889588,18.798531676305085,0.590442358332628,6,0.11500072479248047,0.7600011825561523,1.8712506294250488,2.325000762939453,1.3400001525878906,1,0.01699872638893396,-1.901955211153829,27.170000076293945,1.3495155699090398,27.60000038146973,-1.166667255355626,27.8799991607666,0.01699872638893396
5231,2015-06-17,27.03000068664551,27.45499992370605,26.940000534057614,27.29999923706055,1423712.0,-0.011880784537722788,-1.2888919971685675,-0.7605602776673365,28.878282383413804,33.46866557112671,0.5112966372846302,1.1773222834688148,2.4012369612541775,1.7474573434945562,16.84787834905948,0.5149993896484375,-0.44947791499627954,-1.0142491340637179,-2.2587074284993776,0.23020916037194183,-1.6364782812815477,-0.392019986845888,1.0374886894286668,24.26472341314793,-4.369667436609674,0.6222291472178296,6,0.3499994277954066,1.085000038146969,2.14999961853027,2.64999961853027,1.629999160766598,2,0.040510517407995605,1.5785103123010011,27.354999542236328,-1.901955211153829,27.170000076293945,1.3495155699090398,27.60000038146973,0.040510517407995605
5232,2015-06-18,27.13999938964844,27.21500015258789,26.68000030517578,26.915000915527344,1404679.0,0.004069504262250279,1.85333251953125,-0.833332155951326,34.41980223232186,32.810494249588544,0.30042184084867785,0.993009264679138,2.213234296847002,1.6600701247895806,17.109061744922005,0.5349998474121094,-0.5642890118635364,-0.8247504234313929,-2.087764717515526,0.4382638706527402,-1.4562575704734613,-0.1932432763893246,0.7633913528495704,34.58639931278099,2.233702742441892,0.6315071470420672,6,0.23000049591064098,0.9650011062622035,1.865000724792477,2.54000091552734,1.2000007629394496,3,0.045320614489552824,-1.2888919971685675,27.03000068664551,1.5785103123010011,27.354999542236328,-1.901955211153829,27.170000076293945,0.045320614489552824
5233,2015-06-19,27.104999542236328,27.415000915527344,27.01000022888184,27.104999542236328,2254510.0,-0.0012896038393229725,-3.2631959363142946,0.0,27.86417065268121,32.8073748253944,0.31264755741610983,0.9553058733771884,2.1464545752282937,1.7211404297606023,18.31686054947061,0.40500068664550426,-0.6767922445243606,-0.7825002670288086,-2.057975512128696,0.4929749780710786,-1.420237889578754,-0.14476264447886322,0.6271165390365709,51.82919454032881,20.51097887088886,0.6377376225499439,6,0.2650003433227539,1.0000009536743164,1.875,2.5500001907348633,0.5799999237060582,4,0.055340344044744416,1.85333251953125,27.13999938964844,-1.2888919971685675,27.03000068664551,1.5785103123010011,27.354999542236328,0.055340344044744416
5234,2015-06-22,27.95000076293945,28.01000022888184,27.70000076293945,27.7450008392334,1537741.0,0.031175105514626544,-1.1016907509779175,100.0,46.32912187007314,34.46921575181325,-0.4757857229768945,0.04819340652906945,1.2077166858642379,0.9123377875029135,19.17119997191005,0.9050006866455114,-0.7286601293606694,0.10350093841552521,-1.1034050866822156,1.310406963513266,-0.4999520741333434,0.7069539509643938,-1.2700004577636683,95.48876170043673,59.52794036581475,0.6034530125488703,6,-0.5800008773803675,0.15499973297119496,1.0299987792968786,1.7049989700317418,0.03999900817871449,0,0.028264722240230578,-3.2631959363142946,27.104999542236328,1.85333251953125,27.13999938964844,-1.2888919971685675,27.03000068664551,0.028264722240230578
5235,2015-06-23,28.524999618530273,28.72500038146973,28.209999084472656,28.26000022888184,1321427.0,0.020572409298580396,-1.8219119383798779,1.2926804305957493,52.305964023365384,36.33072152498621,-0.9894456895712054,-0.5598405185874995,0.5371212801370149,0.372538285678484,19.557371562015334,0.7749996185302805,-0.689203577070316,0.681249809265136,-0.5188504981232285,1.8813501166535005,0.08119965557095199,1.28129996295932,-1.81839931488037,90.22001195707004,50.49507971195992,0.6000501536941829,6,-0.8224992752075195,-0.4199991226196289,0.40000009536743164,1.130000114440918,1.1949996948242152,1,0.0029798770537430297,-1.1016907509779175,27.95000076293945,-3.2631959363142946,27.104999542236328,1.85333251953125,27.13999938964844,0.0029798770537430297
5236,2015-06-24,28.19499969482422,28.524999618530273,28.1200008392334,28.3799991607666,1124376.0,-0.01156879677893774,-1.417923534603012,-0.6981128001382025,52.36485731812726,37.775189823602624,-0.6519756805002679,-0.29746649450039087,0.7703935453022446,0.736016305343071,20.267902550565374,0.404998779296875,-0.5932781487037495,0.3844999313354478,-0.7309082339880248,1.4999080966589204,-0.17320415132628852,0.9422040139971841,-1.407663388061522,74.08309697445073,31.425011379126303,0.5577040826617359,6,-0.49249935150146484,-0.08999919891357422,0.7300000190734863,1.4600000381469727,1.6300010681152308,2,0.017733640908383697,-1.8219119383798779,28.524999618530273,-1.1016907509779175,27.95000076293945,-3.2631959363142946,27.104999542236328,0.017733640908383697
5237,2015-06-25,28.35000038146973,28.524999618530273,28.03499984741211,28.065000534057614,1275823.0,0.005497453035048894,-1.8405683325961963,-1.540544162980872,60.933693058880955,40.709621127265514,-0.819471692408765,-0.5142757094634547,0.5284657451799184,0.6215629179587623,21.069065534938357,0.48999977111816406,-0.5119985067176813,0.5620005607605023,-0.48544945489257074,1.6094505764135754,0.03827555293396401,1.0857255685870406,-1.4851575117187537,78.13411273263534,30.34912975797434,0.5237250078265369,6,-0.6475000381469762,-0.24499988555908558,0.574999332427975,1.3049993515014613,1.8299999237060511,3,0.010934725282931712,-1.417923534603012,28.19499969482422,-1.8219119383798779,28.524999618530273,-1.1016907509779175,27.95000076293945,0.010934725282931712
5238,2015-06-26,28.2450008392334,28.38999938964844,28.04999923706055,28.26499938964844,1041876.0,-0.003703687507001341,1.5185331703835954,-0.07017038990243472,62.23339563534891,44.01747725763491,-0.6854382483684702,-0.43886516111978224,0.5541643328157733,0.7677890344834779,21.43643966631298,0.3400001525878906,-0.46016935061795294,0.4615009307861335,-0.5767877974182518,1.4997896589905189,-0.057643433316059145,0.9806452948883262,-1.3057516690136701,53.1707589389555,-0.08908191980387414,0.5191443641021921,6,-0.5425004959106445,-0.1400003433227539,0.6487488746643066,1.409998893737793,2.3799991607666016,4,0.0033634027449747084,-1.8405683325961963,28.35000038146973,-1.417923534603012,28.19499969482422,-1.8219119383798779,28.524999618530273,0.0033634027449747084
5239,2015-06-29,27.43000030517578,27.78499984741211,27.03000068664551,27.28499984741211,1806023.0,-0.02885468259308921,-1.3053452453058894,-7.250548402478445,49.56522784747673,46.099390557965464,0.19033791543831668,0.29352365725655716,1.2958446412832068,1.617539926075608,22.347380028531788,1.215000152587887,-0.455808538734388,-0.29149961471557617,-1.2520812362350604,0.6690820068039081,-0.7717904254753165,0.18879119604416417,-0.41932108650605215,23.59880180224765,-31.337302178212838,0.4802908107597419,6,0.27250003814697266,0.43000030517578125,1.5262494087219238,2.22499942779541,3.254999160766605,0,0.009296360114093405,1.5185331703835954,28.2450008392334,-1.8405683325961963,28.35000038146973,-1.417923534603012,28.19499969482422,0.009296360114093405
5240,2015-06-30,26.645000457763672,27.3799991607666,26.645000457763672,27.274999618530273,2221459.0,-0.02861829524894277,-1.333332324152818,-4.3448080818710375,39.65015236555872,47.29626500042602,0.9655733978795595,1.004399441542592,1.9877029894790788,2.4319604921604068,22.846746188074885,0.7849998474121094,-0.42633891540869584,-0.9967494964599624,-2.0375704124341,0.04407141951417515,-1.5171599544470311,-0.4763390384728936,2.0799999237060582,0.0,-52.51369143449472,0.5204104579870686,6,1.0399999618530273,1.197500228881836,2.311249256134033,3.0099992752075195,3.7799987792968786,1,0.050478487155086293,-1.3053452453058894,27.43000030517578,1.5185331703835954,28.2450008392334,-1.8405683325961963,28.35000038146973,0.050478487155086293
5241,2015-07-01,27.270000457763672,27.5049991607666,26.774999618530273,26.815000534057614,1903631.0,0.023456558050757748,-1.7289613005579423,-0.7222230632059905,44.553579669830945,48.42224027126036,0.42264296525527456,0.3127370080254117,1.2581399351955014,1.8394360422372387,23.29457791774653,0.8599987030029297,-0.33249947043769623,-0.3192495346069322,-1.3212227361044526,0.6827236668905883,-0.8202361353556924,0.18173706614182805,1.4133999252319356,33.24469569152072,-14.83369740781336,0.5009866007487594,7,0.41499996185302734,0.5725002288818359,1.6862492561340332,2.3849992752075195,3.0249996185302734,2,0.08984227409109957,-1.333332324152818,26.645000457763672,-1.3053452453058894,27.43000030517578,1.5185331703835954,28.2450008392334,0.08984227409109957
5242,2015-07-02,26.85000038146973,27.420000076293945,26.85000038146973,27.34499931335449,1152424.0,-0.01540154269320404,-1.3030340395034135,-1.087909922825703,43.46689652330755,50.155876479107725,0.8908645729740847,0.6781131016414754,1.5734718139121853,2.29538759499604,23.131345786722168,0.5699996948242152,-0.25238398534204265,-0.6824995994567828,-1.718100017020177,0.3531008181066113,-1.20029980823848,-0.16469939067508577,1.7926320030212395,11.747853821585915,-33.949181050051216,0.5178002087816974,7,0.8350000381469691,0.9925003051757777,2.197499275207516,2.8049993515014613,2.8950004577636683,3,0.11080075751220053,-1.7289613005579423,27.270000457763672,-1.333332324152818,26.645000457763672,-1.3053452453058894,27.43000030517578,0.11080075751220053
5243,2015-07-03,26.53000068664551,27.01000022888184,26.489999771118164,26.80500030517578,1243296.0,-0.011918051779435501,-1.9295680813225862,0.5555559836930981,44.31616605798617,49.93221472220917,1.2524295265914702,0.9748482670241678,1.7938877533455262,2.6414602231720714,22.714320689705108,0.5200004577636754,-0.1346813760895138,-0.9559993743896449,-2.0846434301739976,0.1726446813947078,-1.5203214022818194,-0.3916773464974703,2.072679059310911,3.088873603916893,-44.74135139137844,0.5643220278921758,7,1.077499389648434,1.2349996566772425,2.5174989700317347,3.12499904632568,3.420000076293938,4,0.13758008006262812,-1.3030340395034135,26.85000038146973,-1.7289613005579423,27.270000457763672,-1.333332324152818,26.645000457763672,0.13758008006262812
5244,2015-07-06,26.43000030517578,26.63999938964844,26.01000022888184,26.04999923706055,1101588.0,-0.0037693320347356174,-1.7391322375732265,-1.381823982688191,41.65915651477586,48.74923611014367,1.2450764513942367,1.0632022210998073,1.819297345905575,2.7624265753330945,22.409814870219112,0.6299991607666016,-0.05840338382460075,-1.0139997482299812,-2.2352094431478626,0.20720994668790027,-1.624604595688922,-0.40339490077104045,2.0881722417871096,28.0936706599812,-18.88105780222716,0.6106048474589414,7,0.8374996185302734,1.0950002670288086,2.6637496948242188,3.22499942779541,3.094999313354492,0,0.15872113682884503,-1.9295680813225862,26.53000068664551,-1.3030340395034135,26.85000038146973,-1.7289613005579423,27.270000457763672,0.15872113682884503
5245,2015-07-07,25.959999084472656,26.684999465942386,25.92499923706055,26.46500015258789,1162240.0,-0.017782868531071694,-1.6434755494815663,-1.3289464438086758,40.597526346717046,47.44175489109809,1.4672680747092777,1.4907070435534848,2.199971328282217,3.2438480597227866,21.933346840198084,0.7600002288818359,0.035500830593711896,-1.4085009574890144,-2.798048797220183,-0.018953117757845916,-2.103274877354597,-0.7137270376234319,2.40768312340537,2.2151803229211624,-45.66457353953788,0.6947739198655833,7,1.265000343322754,1.3850002288818395,2.9350008964538574,3.695000648498535,2.8300018310546875,1,0.18201080693781213,-1.7391322375732265,26.43000030517578,-1.9295680813225862,26.53000068664551,-1.3030340395034135,26.85000038146973,0.18201080693781213
5246,2015-07-08,25.709999084472656,26.11000061035156,25.59000015258789,26.040000915527344,1536127.0,-0.009630200647793186,1.2127621583014274,0.6534675902495033,37.735850291173186,44.86421680579724,1.4837311243358648,1.6687470835331801,2.3699208124272637,3.5098383543504426,22.148837241448167,0.5200004577636683,-0.021876913100129514,-1.558500957489013,-3.1215956628219104,0.004593747843884444,-2.34004831015546,-0.776953604822566,2.4622684857399726,6.5573189556067195,-41.227505838730615,0.7815473526664485,7,1.2800006866455078,1.4475011825561523,3.1100010871887207,3.945000648498535,3.5450000762939453,2,0.18339168885600943,-1.6434755494815663,25.959999084472656,-1.7391322375732265,26.43000030517578,-1.9295680813225862,26.53000068664551,0.18339168885600943
5247,2015-07-09,26.149999618530273,26.19499969482422,25.5049991607666,25.72500038146973,1995363.0,0.017113984820145367,1.679616900239993,-1.2878693300041506,42.34162359201172,42.654019912093105,0.7809694302032533,1.151533686970314,1.8876655421244166,3.0927803178560893,22.825106298321653,0.6900005340576172,-0.1552802649492655,-1.0320004463195787,-2.643340269921705,0.5793393772825475,-1.8376703581206435,-0.22633053451851382,1.7640412099198812,42.857142857142755,-4.233671978818542,0.8056699118010634,7,0.49499988555908203,0.9650001525878906,2.6312503814697266,3.505000114440918,3.3649997711181676,3,0.1585086240240885,1.2127621583014274,25.709999084472656,-1.6434755494815663,25.959999084472656,-1.7391322375732265,26.43000030517578,0.1585086240240885
5248,2015-07-10,26.989999771118164,27.06999969482422,26.2450008392334,26.69499969482422,1743038.0,0.032122377240596744,2.62636920406957,0.6941190726229963,42.29533893699785,41.846254477595444,-0.2858323214481686,0.2777300138702685,1.0070467827831706,2.27948294648359,22.861505243372612,0.9200000762939453,-0.25804237303503186,-0.16150026321411204,-1.7625861407699475,1.4395856143417234,-0.962043201992028,0.6390426755638039,0.6349560572099655,94.88818553316165,51.692031284825305,0.8005429387779174,7,-0.4850006103515625,0.125,1.4950003623962402,2.6649999618530273,2.7000007629394496,4,0.10207488297437273,1.679616900239993,26.149999618530273,1.2127621583014274,25.709999084472656,-1.6434755494815663,25.959999084472656,0.10207488297437273
5249,2015-07-13,27.80500030517578,27.88999938964844,27.15999984741211,27.15999984741211,1659355.0,0.030196389068878116,-1.2635628655749063,2.1864416642420714,44.43586580172723,42.37800041494751,-1.164505240468099,-0.5135907644091873,0.16328435611116277,1.474320466746839,22.116838214663055,0.899999618530277,-0.4074062866830417,0.6217502593994126,-1.005845321276663,2.249345840075488,-0.19204753093862337,1.4355480497374487,-2.3000011444091797,96.43609742911808,56.7431437136005,0.813797790338037,7,-1.1075010299682617,-0.6900005340576172,0.4550004005432129,1.7950000762939453,2.2649993896484375,0,0.07714441410613415,2.62636920406957,26.989999771118164,1.679616900239993,26.149999618530273,1.2127621583014274,25.709999084472656,0.07714441410613415
5250,2015-07-14,27.81999969482422,27.934999465942386,27.56999969482422,27.795000076293945,1062198.0,0.0005394493610433315,1.8627527245255404,0.038759070988804316,46.95369746581495,42.64468017005684,-1.1122701193718783,-0.518553851030795,0.13893067424409367,1.4698252554343263,20.808498593048537,0.3649997711181676,-0.5673768229140244,0.613499641418457,-1.0375421985024857,2.2645414813394,-0.21202127854201436,1.4390205613789284,-2.267300529479982,95.26749972527891,57.44924162946613,0.8255209199604711,7,-1.1000003814697266,-0.7049999237060547,0.4225010871887207,1.7625007629394531,1.9549999237060547,1,0.061286841927006286,-1.2635628655749063,27.80500030517578,2.62636920406957,26.989999771118164,1.679616900239993,26.149999618530273,0.061286841927006286
5251,2015-07-15,28.125,28.184999465942386,27.729999542236328,27.76499938964844,1031887.0,0.01096334681960931,-1.1162772129664296,14.400244144350205,48.21569942495196,43.172324936906215,-1.434038860301417,-0.7771587155773503,-0.16159530924542054,1.1753731125345155,19.322536423598113,0.45499992370605824,-0.6044301208982183,0.8637499809265137,-0.8345928613554676,2.562092823208495,0.014578559785523026,1.7129214020675043,-2.477008822631838,97.76121421230768,62.355796197997776,0.8491714211409915,7,-1.2800006866455078,-1.010000228881836,0.0325007438659668,1.3725004196166992,1.125,2,0.02364447699652783,1.8627527245255404,27.81999969482422,-1.2635628655749063,27.80500030517578,2.62636920406957,26.989999771118164,0.02364447699652783
5252,2015-07-16,28.3700008392334,28.5049991607666,28.20499992370605,28.38999938964844,1008781.0,0.008711140950520724,1.4000122071244114,-0.055551434747605044,50.96974345952901,43.91161131485542,-1.6100691214038,-0.9752897989825797,-0.41014354290735255,0.9359056619920416,17.611739159713775,0.37999916076660156,-0.5104742553791013,1.047250747680664,-0.7202769002793588,2.814778395640687,0.16348692370065265,1.9310145716606755,-2.5697891645507838,94.02661850467132,58.35398596023124,0.8837638239800114,7,-1.3650016784667969,-1.2550010681152344,-0.21250009536743164,1.1274995803833008,-0.07000160217284801,3,0.031194864129483024,-1.1162772129664296,28.125,1.8627527245255404,27.81999969482422,-1.2635628655749063,27.80500030517578,0.031194864129483024
5253,2015-07-17,28.604999542236328,28.65500068664551,28.36000061035156,28.36000061035156,1364561.0,0.008283351993347399,-1.408174386920969,-12.250834525510639,60.017040927494754,45.951376249601964,-1.698378226336601,-1.1511715477957054,-0.6682762572420344,0.7076235322433959,16.325416894377955,0.2950000762939524,-0.4802860275070273,1.2072494506835945,-0.646564812822028,3.061063714189217,0.280342318930785,2.134156582436404,-2.588404868666995,96.65544372304015,56.99950523493217,0.9269071317528111,7,-1.5249996185302734,-1.489999771118164,-0.44749879837036133,0.8925008773803711,-1.5399990081787145,4,0.03181261534608537,1.4000122071244114,28.3700008392334,-1.1162772129664296,28.125,1.8627527245255404,27.81999969482422,0.03181261534608537
5254,2015-07-20,28.739999771118164,29.020000457763672,28.67499923706055,28.690000534057614,829347.0,0.004719462717784895,-7.624833110815096,0.20407940833010108,70.08627503188362,49.22790388128714,-1.6441452404167833,-1.2900963570130237,-0.8280590114679889,0.5746045761953482,16.328509533174092,0.41500091552734375,-0.4014602606171884,1.3027497291564956,-0.6324874119543331,3.2379868702673242,0.33513115860107945,2.2703682997119117,-2.4595644962412138,80.68961797800105,34.52962544139635,0.9676185705554148,7,-1.4774999618530273,-1.4774999618530273,-0.6512494087219203,0.7575006484985352,-0.9549999237060547,0,0.03305500245320592,-1.408174386920969,28.604999542236328,1.4000122071244114,28.3700008392334,-1.1162772129664296,28.125,0.03305500245320592
5255,2015-07-21,28.61000061035156,29.10000038146973,28.524999618530273,28.854999542236328,816414.0,-0.004523283291645863,-1.7710819009100272,-4.900053406576362,64.19491319949564,52.167799759989634,-1.2278318156795116,-1.2157339358280375,-0.7171267844644227,0.7077652260828309,17.43121226232406,0.5750007629394567,-0.29889705682840884,1.168500518798826,-0.7771403178296907,3.1141413554273427,0.19568010048456586,2.141320937113086,-2.000817513528201,64.23361525877928,15.76080820753451,0.972820418314259,7,-1.3075008392333949,-1.3075008392333949,-0.5799999237060476,0.8874998092651403,-1.1300010681152308,1,0.05103107491526604,-7.624833110815096,28.739999771118164,-1.408174386920969,28.604999542236328,1.4000122071244114,28.3700008392334,0.05103107491526604
5256,2015-07-22,28.69499969482422,28.81999969482422,28.44499969482422,28.48500061035156,628043.0,0.002970957100990157,-1.5861987319460156,-0.8571428571428592,71.03761935064887,55.35624373317154,-0.9441695802506516,-1.329518766087375,-0.7836858518555161,0.624458098732326,18.41661675398016,0.375,-0.15613889869350572,1.2284996032714837,-0.7700373017122786,3.227036508255246,0.22923115077960077,2.2277680557633666,-1.7371021781503693,54.74854977644603,1.56293781715447,0.9992684524918817,7,-1.0224990844726562,-1.3924999237060547,-0.9024991989135742,0.6375007629394531,-0.6049995422363281,2,0.03763721676919407,-1.7710819009100272,28.61000061035156,-7.624833110815096,28.739999771118164,-1.408174386920969,28.604999542236328,0.03763721676919407
5257,2015-07-23,28.65999984741211,28.94499969482422,28.3799991607666,28.94499969482422,878352.0,-0.0012197193861068767,2.964918151276251,-1.3571480472297681,75.97559710473797,59.09849464069822,-0.5762861202360661,-1.3387417345293002,-0.7430064275430297,0.6552154051134842,19.386795334280812,0.5650005340576172,0.047931940861506206,1.1779997825622566,-0.8539179159509693,3.2099174810754825,0.16204093330564362,2.1939586318188695,-1.4022079296668366,40.54044997976673,-18.19793304101936,1.0159588492566123,7,-0.5299997329711914,-1.3575000762939453,-0.9124994277954102,0.6725006103515625,-0.3549995422363281,3,0.02058618826689096,-1.5861987319460156,28.69499969482422,-1.7710819009100272,28.61000061035156,-7.624833110815096,28.739999771118164,0.02058618826689096
5258,2015-07-24,28.34000015258789,28.8799991607666,28.239999771118164,28.625,880130.0,-0.01116537671067408,-1.6391694195375177,1.0,72.10648127707593,62.17300747129252,-0.04989761922169933,-1.065909760660098,-0.4220568634665014,0.9773715993676895,20.3269477163094,0.6399993896484375,0.30886483522508,0.8532501220703139,-1.186606323324817,2.893106567465445,-0.16667810062725152,1.8731783447678794,-0.8242990499211942,11.627943081208588,-48.88057825618364,1.019928222697565,7,-0.005000114440917969,-1.0375003814697266,-0.6024999618530273,0.9825000762939453,-0.09000015258789062,4,-0.0014114649016220282,2.964918151276251,28.65999984741211,-1.5861987319460156,28.69499969482422,-1.7710819009100272,28.61000061035156,-0.0014114649016220282
5259,2015-07-27,27.684999465942386,28.274999618530273,27.540000915527344,28.170000076293945,902927.0,-0.02311223299643106,1.1151051100499478,1.701757438663638,69.14540180709147,64.63875239810102,0.6551911999162208,-0.4119463643511345,0.22323953110356243,1.6241953530723237,19.846391865926034,0.7999992370605469,0.5147378246241381,0.18549947738647887,-1.8560504543728271,2.227049409145785,-0.8352754884931741,1.2062744432661319,1.4150009155273438,9.294782054777812,-56.167267548239764,1.020774965879653,7,0.6350011825561488,-0.3824996948242223,0.052500724792476916,1.6375007629394496,0.04000091552734375,0,-0.022394760478413045,-1.6391694195375177,28.34000015258789,2.964918151276251,28.65999984741211,-1.5861987319460156,28.69499969482422,-0.022394760478413045
5260,2015-07-28,27.989999771118164,28.19499969482422,27.71500015258789,27.84499931335449,851335.0,0.011016807334635725,-1.3703752543139176,-0.2989696397671953,75.00001045695645,67.61478695721263,0.42112741433744816,-0.6440362863926516,-0.10520713775289181,1.3044057688229778,18.915896153344864,0.5100002288818324,0.6827488110668973,0.42324981689453267,-1.588171179593619,2.4346708133826844,-0.582460681349545,1.4289603151386103,1.0788006210327197,32.028416125458854,-39.195781551816815,1.0057104982440763,7,0.3300008773803711,-0.6875,-0.2524995803833008,1.3325004577636719,-0.125,1,-0.007324041635669687,1.1151051100499478,27.684999465942386,-1.6391694195375177,28.34000015258789,2.964918151276251,28.65999984741211,-0.007324041635669687
5261,2015-07-29,29.71999931335449,29.75,28.440000534057614,28.5,2382584.0,0.061807772646766734,1.0468730675067,8.413761805792829,80.51282586326295,70.89735166873864,-1.1832607085490423,-2.2989451035068953,-1.8403231959381792,-0.43502399863189467,18.567808579080154,1.760000228881836,0.8301798328807131,2.0307494163513162,-0.19190505823374338,4.253403890936376,0.9194221790587882,3.1420766536438443,-2.179998397827145,98.64250230435412,22.845667651965,1.1113272372925294,7,-1.0749988555908168,-2.092499732971188,-1.8162488937377894,-0.3974990844726527,-0.8349990844726491,2,-0.07537011517061609,-1.3703752543139176,27.989999771118164,1.1151051100499478,27.684999465942386,-1.6391694195375177,28.34000015258789,-0.07537011517061609
5262,2015-07-30,29.82500076293945,30.0,29.524999618530273,29.96999931335449,1274751.0,0.003533023284350456,3.634151787790943,-0.11885133772440708,77.71262090595893,72.86352722190131,-1.1847552484374475,-2.286889256959693,-1.950132462658832,-0.5506173759440856,18.2876734722473,0.47500038146972656,0.9707179658649636,1.987000846862788,-0.39187447285641497,4.365876166581991,0.7975631870031847,3.1764385067223913,-2.2407998657226535,92.88620722807852,18.698597548547895,1.1894376598596021,7,-1.0550003051757777,-2.072501182556149,-1.9212503433227504,-0.5025005340576136,-1.320001602172848,3,-0.05817269290760496,1.0468730675067,29.71999931335449,-1.3703752543139176,27.989999771118164,1.1151051100499478,27.684999465942386,-0.05817269290760496
5263,2015-07-31,30.18000030517578,30.18000030517578,29.834999084472656,29.88999938964844,1285353.0,0.011902750482992497,1.3793112520059982,-2.0000263085199896,75.51021077129839,73.46618674850296,-1.4447800444646504,-2.4816551591145597,-2.3033347918800082,-0.9149705951408613,17.643472234383818,0.3549995422363317,1.1004514339280895,2.159500408172608,-0.35313946862450507,4.672140284969721,0.9031804697740498,3.4158203465711665,-2.499167443847657,100.0,27.44413600075535,1.2563199383985573,7,-1.3199996948242188,-2.33750057220459,-2.276249885559082,-0.8575000762939453,-1.5900001525878906,4,-0.0621272359522953,3.634151787790943,29.82500076293945,1.0468730675067,29.71999931335449,-1.3703752543139176,27.989999771118164,-0.0621272359522953
5264,2015-08-03,30.625,30.670000076293945,30.04999923706055,30.09000015258789,822773.0,0.014744853887489917,-1.0162573890174353,1.8448212359580347,77.58112891053426,74.95354404972947,-1.781630613205337,-2.7365671625975203,-2.7451978613038754,-1.3732181291829306,16.62926045958903,0.6200008392333949,1.2127856103443726,2.3947501182556152,-0.25546483539647014,5.044965071907701,1.0696426414295708,3.7198575950816597,-2.7942170920410163,98.47715473922896,27.604702870217096,1.3251074768260434,8,-1.5199995040893555,-2.5375003814697266,-2.721249580383301,-1.3474998474121094,-1.6200008392333984,0,-0.07755102040816331,1.3793112520059982,30.18000030517578,3.634151787790943,29.82500076293945,1.0468730675067,29.71999931335449,-0.07755102040816331
5265,2015-08-04,30.684999465942386,30.690000534057614,30.399999618530273,30.53499984741211,718515.0,0.001959166234853482,2.624971688104352,0.28037319871370464,76.44628506281447,75.55450690663676,-1.6945364804561827,-2.555450818964488,-2.795173610162852,-1.4503226445800657,15.483309011550938,0.2900009155273402,1.2536582349844494,2.218499565124514,-0.42198532200582406,4.858984452254852,0.8982571215593467,3.538742008689681,-2.6270791845166066,99.77773030598989,30.971976770059783,1.3202424435651683,8,-1.569998741149906,-2.587499618530277,-2.903748989105228,-1.5424995422363317,-1.3400001525878977,1,-0.09646404223529448,-1.0162573890174353,30.625,1.3793112520059982,30.18000030517578,3.634151787790943,29.82500076293945,-0.09646404223529448
5266,2015-08-05,30.42499923706055,30.97500038146973,30.34499931335449,30.940000534057614,1241392.0,-0.008473202978882655,1.153846153846152,-3.4333507114427206,71.16374252234507,75.01985639748199,-1.3000419947745918,-2.0280840157651525,-2.5369908622847888,-1.20751631713215,14.045883242183674,0.6300010681152415,1.2271546942702933,1.7227493286132862,-0.715698135337707,4.161196792564279,0.5035255966377896,2.941973060588783,-2.1038709303715883,62.06890655048956,-3.4000717420637585,1.2192237319754962,8,-1.1674985885620153,-2.1849994659423864,-2.661248683929447,-1.2999992370605504,-1.4049987792968786,2,-0.08414131569883698,2.624971688104352,30.684999465942386,-1.0162573890174353,30.625,1.3793112520059982,30.18000030517578,-0.08414131569883698
5267,2015-08-06,30.295000076293945,30.6200008392334,30.26000022888184,30.30500030517578,767529.0,-0.004272774495529097,-8.000023841881358,0.019417871256143582,67.78948644918597,74.5401903054942,-1.0211085417814836,-1.6565626477775766,-2.40842293711113,-1.0989946390740393,12.39867422924526,0.36000061035155895,1.2597536876100222,1.3855001449584954,-0.8343833881971214,3.605383678114112,0.275558378380687,2.495441911536304,-1.655407120631292,40.35091828693505,-20.298539567653336,1.1099417665778086,8,-1.0374994277954102,-2.0550003051757812,-2.531249523162842,-1.1700000762939453,-1.7999992370605469,3,-0.04654232856448948,1.153846153846152,30.42499923706055,2.624971688104352,30.684999465942386,-1.0162573890174353,30.625,-0.04654232856448948
5268,2015-08-07,29.7450008392334,30.20000076293945,29.69499969482422,30.190000534057614,691039.0,-0.01815478579552554,1.1720468920482225,44.49895098226171,59.72896062181446,73.49391906268566,-0.280330747952668,-0.9376571529320685,-1.8512848455784443,-0.5645483797164133,12.006924279003226,0.6000003814697266,1.24743881903062,0.6977508544921882,-1.3563348371780748,2.751836546162451,-0.3292919913429415,1.724793700327318,-0.8251589924738951,3.9063373114445215,-51.9688912705584,1.027042845835131,8,-0.40000057220458984,-1.5050010681152344,-1.981250286102295,-0.6200008392333984,-1.3700008392333984,4,-0.04168773385379254,-8.000023841881358,30.295000076293945,1.153846153846152,30.42499923706055,2.624971688104352,30.684999465942386,-0.04168773385379254
5269,2015-08-10,29.95000076293945,30.03000068664551,29.545000076293945,29.95000076293945,629167.0,0.006891911848113219,5.06251341105737,-0.0,62.78626621065,72.13683636865161,-0.14555939197692425,-1.0263405452284253,-2.057416345616133,-0.7871807025993114,12.750243893865237,0.48500061035156605,1.2299182843231975,0.795500755310055,-1.2088758502003607,2.799877360820471,-0.20668754744515283,1.797689058065263,-0.7835398920147192,28.32172029471833,-25.401696714699202,1.002188302755207,8,-0.2425003051757777,-1.7100009918212855,-2.2637505531311,-0.9025011062622035,-1.485000610351559,0,-0.045409034247319346,1.1720468920482225,29.7450008392334,-8.000023841881358,30.295000076293945,1.153846153846152,30.42499923706055,-0.045409034247319346
5270,2015-08-11,29.524999618530273,29.95000076293945,29.43000030517578,29.95000076293945,736550.0,-0.014190355044500613,1.4470543884608205,-100.0,57.43727540371359,69.57288631759056,0.5811989987010868,-0.49229601886746366,-1.6246463427104558,-0.38493721444818974,13.531833978709063,0.5200004577636683,1.2467398033744423,0.28524961471557475,-1.6228645895911598,2.1933638190223093,-0.6688074874377925,1.239306716868942,-0.14151400634014166,6.148822567204702,-45.485021252526046,0.9540571021533679,8,0.6775007247924805,-1.2849998474121094,-2.128749370574951,-0.8299999237060547,-0.8199996948242223,1,-0.017612208788558736,5.06251341105737,29.95000076293945,1.1720468920482225,29.7450008392334,-8.000023841881358,30.295000076293945,-0.017612208788558736
5271,2015-08-12,28.790000915527344,29.295000076293945,28.584999084472656,29.295000076293945,999399.0,-0.024894113886512415,1.8118897890582215,1.1882301198709389,51.03504055242659,66.60871072275364,1.3079490722722547,0.3110236670400255,-0.8928383845517303,0.32551322697488416,14.248103608875539,0.9400005340576172,1.3179497851441866,-0.4829991340637214,-2.331570103602033,1.36557183547459,-1.4072846188328754,0.44128635070543254,2.1849994659423864,10.073791365294909,-41.1885228857893,0.924285484769155,8,0.9899988174438477,-0.5500011444091797,-1.5050015449523926,-0.6425008773803711,-0.04500007629394531,2,0.019277470655717055,1.4470543884608205,29.524999618530273,5.06251341105737,29.95000076293945,1.1720468920482225,29.7450008392334,0.019277470655717055
5272,2015-08-13,29.2549991607666,29.38500022888184,29.04999923706055,29.19499969482422,858071.0,0.01615138000876093,1.0937457159375596,-0.11881102109417786,57.12061780903292,64.56542261583526,0.8421547126086075,-0.08882745031883843,-1.344890166592208,-0.16070038893509775,14.608566577924131,0.5949993133544957,1.3570591984657057,-0.062250804901122336,-1.8615211158520601,1.7370195060498155,-0.9618859603765912,0.8373843505743466,1.6722011947631863,41.48602971917725,-14.17881595337414,0.8996351554754681,8,0.5250005722045898,-1.0149993896484375,-2.1812491416931152,-1.3074989318847656,-0.8149986267089879,3,-0.008032770799668354,1.8118897890582215,28.790000915527344,1.4470543884608205,29.524999618530273,5.06251341105737,29.95000076293945,-0.008032770799668354
5273,2015-08-14,29.51499938964844,29.59499931335449,29.1299991607666,29.32999992370605,1109476.0,0.008887377759030146,1.6956584235870737,3.0833518771657733,65.17413659217038,63.18686791379483,0.5340668412117537,-0.29213515420495284,-1.5717308211058807,-0.45043927528350736,14.890391376501855,0.4650001525878871,1.1968306405200835,0.1522494316101124,-1.6169563985070035,1.9214552617272282,-0.7323534834484455,1.0368523466686703,1.365356940460206,64.3598113508898,2.7125822285747034,0.8846029150585588,8,0.26500034332275035,-0.9049987792968786,-2.6349997520446813,-1.6875000000000036,-0.6350002288818395,4,-0.03455865056777807,1.0937457159375596,29.2549991607666,1.8118897890582215,28.790000915527344,1.4470543884608205,29.524999618530273,-0.03455865056777807
5274,2015-08-17,29.690000534057614,29.934999465942386,29.36000061035156,29.72500038146973,931448.0,0.005929227444624319,1.527478516034366,-0.189188910539967,64.4067917155088,61.84914643076086,0.23745966547394204,-0.41351664378551334,-1.7047300232315017,-0.6413703096863941,14.880938099715138,0.5749988555908274,1.0734509676919757,0.2797505378723102,-1.4699606624172112,2.0294617381618316,-0.5951050622724523,1.1546061380170727,1.1444486511383118,80.95238760630133,14.915869036757982,0.8748556001447609,8,0.08999919891357777,-0.6225004196166957,-2.880001068115231,-1.9550008773803675,-1.5400009155273402,0,-0.044291024264185075,1.6956584235870737,29.51499938964844,1.0937457159375596,29.2549991607666,1.8118897890582215,28.790000915527344,-0.044291024264185075
5275,2015-08-18,30.06999969482422,30.2549991607666,29.53000068664551,29.53499984741211,1042373.0,0.012798893699267788,-1.6605537979113805,-15.28577656675439,53.84616029535,59.92497062776141,-0.2670327699142163,-0.7151966105499881,-2.04389317653035,-1.0281460004906577,15.239955696128884,0.7249984741210902,0.9560389801629903,0.5867497444152825,-1.1441073490187605,2.3176068378493255,-0.27867880230173725,1.4521782911323022,0.7194604883572424,88.92218817421059,25.89434758947842,0.8654285467170209,8,-0.4674997329711914,-0.8124990463256836,-3.163750171661377,-2.552499771118164,-1.9499988555908203,1,-0.05337544258480942,1.527478516034366,29.690000534057614,1.6956584235870737,29.51499938964844,1.0937457159375596,29.2549991607666,-0.05337544258480942
5276,2015-08-19,29.774999618530273,30.084999084472656,29.71500015258789,29.920000076293945,1081463.0,-0.009810444938073037,-1.7924512005527724,-0.2710289703166556,49.472561317890545,57.88975672428413,-0.0826198112218357,-0.3532483203467436,-1.7183801631020188,-0.7434630580630923,15.745700696381506,0.3699989318847656,0.7622970523782513,0.23774967193603658,-1.4565643008093438,1.932063644681417,-0.6094073144366519,1.084906658308725,0.9703713426770122,60.166010570352555,0.8772526793292457,0.8471569863726898,8,-0.35500049591064453,-0.5174989700317383,-2.8575000762939453,-2.2574996948242188,-2.604999542236328,2,-0.035936178288254794,-1.6605537979113805,30.06999969482422,1.527478516034366,29.690000534057614,1.6956584235870737,29.51499938964844,-0.035936178288254794
5277,2015-08-20,29.25,29.729999542236328,29.13500022888184,29.60000038146973,893257.0,-0.01763222922775598,-1.0517220400740706,2.413788113967034,40.52952080837463,55.75648563390193,0.3112937020615618,0.23001179425566676,-1.1738194872553969,-0.24143860467605904,15.802635873790843,0.639999389648434,0.5523059594254178,-0.3167499542236314,-1.966717355365187,1.3332174469179243,-1.141733654794411,0.5082337463471482,1.452163523672592,10.666741265190973,-41.676521672154855,0.8249837005707786,8,0.1699991226196289,0.007500648498535156,-2.270000457763672,-1.7325000762939453,-1.5249996185302699,3,-0.017264928573217153,-1.7924512005527724,29.774999618530273,-1.6605537979113805,30.06999969482422,1.527478516034366,29.690000534057614,-0.017264928573217153
5278,2015-08-21,28.29999923706055,29.024999618530273,28.20499992370605,28.76499938964844,1374331.0,-0.03247865856203247,-1.5038205283510724,1.3285704165099783,28.531837417022373,51.95043799016554,1.1563699488579608,1.2404612274245572,-0.20586687368357204,0.6822246028317132,16.29022310594012,1.0450000762939489,0.35413830417889613,-1.2647506713867145,-2.921064035959681,0.3915626931862519,-2.0929073536731977,-0.4365939891002313,2.3598209978280416,4.634114571218903,-40.14376934968569,0.828156682286484,8,0.9300003051757777,0.9575014114379847,-1.2399997711181676,-0.7824993133544957,-1.2199993133544993,4,0.004947042430083259,-1.0517220400740706,29.25,-1.7924512005527724,29.774999618530273,-1.6605537979113805,30.06999969482422,0.004947042430083259
5279,2015-08-24,27.065000534057614,27.54999923706055,25.73500061035156,27.47500038146973,2080329.0,-0.04363953131792431,5.482166212534003,0.88171981262871,22.53413548145089,48.07231133213635,2.1669752088549536,2.5577676709144654,1.0469653313043743,1.8850336300920034,17.780577109470666,2.5649986267089915,0.14045169333432028,-2.4687494277954123,-4.288355608020407,-0.649143247570418,-3.3785525179079094,-1.5589463376829151,3.496626888383677,29.424786509808264,-8.04915718778917,0.9098030901124967,8,0.9299993515014684,1.289999961853031,0.03249931335449574,0.45249938964844105,0.02499961853027699,0,0.06706072754090875,-1.5038205283510724,28.29999923706055,-1.0517220400740706,29.25,-1.7924512005527724,29.774999618530273,0.06706072754090875
5280,2015-08-25,27.78499984741211,27.96500015258789,26.979999542236328,27.35000038146973,2311756.0,0.026602597419071783,1.4779887190535712,-1.060974702034789,31.276587916113385,45.876927705879325,1.3121915881842519,1.9200655815386156,0.3475696648541202,1.13311199137814,19.17051804556484,0.9850006103515625,0.01190927082263471,-1.7385001182556152,-3.596623260495992,0.11962302398476155,-2.6675616893758054,-0.8094385471354251,2.4870299663037976,47.12643577362969,12.236338751036342,0.9290615711201888,8,0.21000003814697266,0.5700006484985352,-0.5225000381469727,-0.2674999237060547,-0.2749996185302699,1,0.01313657632257148,5.482166212534003,27.065000534057614,-1.5038205283510724,28.29999923706055,-1.0517220400740706,29.25,0.01313657632257148
5281,2015-08-26,27.479999542236328,28.03000068664551,26.95000076293945,27.5,1704674.0,-0.010977156985811143,-1.0000035321335854,-0.04597812027272964,30.519018188854787,42.92119441474841,1.577742879803889,2.159357707642389,0.6805315767703064,1.3952305551334945,19.439152548263415,1.0799999237060618,-0.17439320568902872,-1.9315004348754883,-3.998094617221575,0.13509374747059866,-2.9647975260485318,-0.8982033437024448,2.519808519277717,43.6795844413783,9.08862545788827,1.0332970911730428,8,0.5150003433227539,0.8750009536743164,-0.17749977111816406,0.03750038146972656,-0.01000022888183949,2,0.023289712796879636,1.4779887190535712,27.78499984741211,5.482166212534003,27.065000534057614,-1.5038205283510724,28.29999923706055,0.023289712796879636
5282,2015-08-27,28.09000015258789,28.334999084472656,27.84499931335449,28.07500076293945,1335030.0,0.022197984734825038,-1.0631469896160266,-0.749952317375726,38.64103531489065,39.97307205060622,0.8773735891739598,1.489055263678896,0.10261121179684451,0.7463381812965437,19.340287291405705,0.8549995422363281,-0.29639099130418245,-1.2347497940063477,-3.3726889012258354,0.9031893132131401,-2.3037193476160915,-0.16578024039660377,1.653919461856404,71.58055477773587,31.740532031389037,1.0689695536097434,8,-0.0950002670288086,0.2650003433227539,-0.6024999618530273,-0.5725002288818359,-0.5050010681152344,3,-0.032751871530665944,-1.0000035321335854,27.479999542236328,1.4779887190535712,27.78499984741211,5.482166212534003,27.065000534057614,-0.032751871530665944
5283,2015-08-28,28.30500030517578,28.32999992370605,27.899999618530273,28.21999931335449,741868.0,0.007653974774652461,5.3703640910442365,5.666963377414968,38.725148247696566,37.119556109738205,0.5282345060336304,1.1872535715102046,-0.07602062737091586,0.4825238000971126,19.059569847035096,0.4300003051757777,-0.3208672325271138,-0.925999641418457,-3.070460173735796,1.218460890898882,-1.9982299075771266,0.14623062474021253,1.1983841690229475,98.846200119136,55.1718919196106,1.0722302661586698,8,-0.3100004196166992,0.05000019073486328,-0.5887503623962402,-0.7875003814697266,0.10499954223632812,4,-0.020491076398257202,-1.0631469896160266,28.09000015258789,-1.0000035321335854,27.479999542236328,1.4779887190535712,27.78499984741211,-0.020491076398257202
5284,2015-08-31,28.25,28.479999542236328,28.084999084472656,28.11000061035156,783744.0,-0.0019431303509197528,-3.1578461291358817,1.6470324245483854,40.79422303125052,35.669340858171594,0.3995014960191767,1.1122262759714232,-0.011782363968972476,0.4880541560217182,18.238541281722693,0.3950004577636719,-0.4350740631946124,-0.8622499465942397,-2.9437964681164175,1.219296574927938,-1.9030232073553286,0.1785233141668492,1.0272814423678973,84.96733818689542,35.0366181258906,1.0407732607610882,8,-0.3400001525878906,0.10500049591064453,-0.43125009536743164,-0.7325000762939453,0.23999977111816406,0,-0.04141593190421056,5.3703640910442365,28.30500030517578,-1.0631469896160266,28.09000015258789,-1.0000035321335854,27.479999542236328,-0.04141593190421056
5285,2015-09-01,27.72500038146973,28.040000915527344,27.3799991607666,27.84499931335449,1163036.0,-0.01858405729310686,1.5882313342408785,-0.8571389645775842,42.06998650511437,34.84683254564091,0.6223258375450698,1.4799793934159986,0.4980083702995053,0.9567554851653846,17.554923013241492,0.8700008392333984,-0.650391942744438,-1.239249610900874,-3.2702623840507314,0.7917631622489836,-2.254755997475801,-0.22374322432594695,1.3397442109771873,50.65361025231908,-4.140340406745835,1.015506386574928,9,0.007499694824215197,0.6300001144409144,0.0862498283386195,-0.20750045776367543,0.6800003051757812,1,-0.022903524621995963,-3.1578461291358817,28.25,5.3703640910442365,28.30500030517578,-1.0631469896160266,28.09000015258789,-0.022903524621995963
5286,2015-09-02,27.864999771118164,28.10000038146973,27.61000061035156,27.709999084472656,1043889.0,0.005049572145073844,-1.7605804825892681,-1.291683885939613,39.12363440988598,34.69062294580883,0.2043950240704433,1.1998759200520368,0.3547518387848214,0.7630155882721965,16.54663517289425,0.48999977111817117,-0.8848010018068528,-0.9712502479553216,-2.9362435669258993,0.9937430710152562,-1.9537469074406104,0.011246411529967304,0.9999601824030329,44.090949287085344,-11.874695955122363,0.9824966594852893,9,-0.4849996566772461,0.49000072479248047,-0.05374956130981445,-0.3474998474121094,1.0500011444091797,2,-0.012739980088005587,1.5882313342408785,27.72500038146973,-3.1578461291358817,28.25,5.3703640910442365,28.30500030517578,-0.012739980088005587
5287,2015-09-03,28.88500022888184,29.09499931335449,27.934999465942386,28.065000534057614,1717425.0,0.03660507683983183,-1.1481442235691388,5.290297175906033,45.59441122812185,36.58646448037544,-0.9753991458927018,0.0725450666415064,-0.6617173215251348,-0.300389900501262,15.198979367204618,1.2299995422363246,-1.0575486553311357,0.11925020217895721,-1.722700360454155,1.9612007648120695,-0.8017250791375972,1.0402254834955116,-3.1499996185302805,87.75515651379003,31.494262818786794,0.9209752813165558,9,-1.4700002670288157,-0.529999732971195,-0.7487502098083532,-1.2575006484985387,-0.2600002288818395,3,-0.04898739499099969,-1.7605804825892681,27.864999771118164,1.5882313342408785,27.72500038146973,-3.1578461291358817,28.25,-0.04898739499099969
5288,2015-09-04,28.5049991607666,29.184999465942386,28.43000030517578,28.770000457763672,1655513.0,-0.013155653976255732,-2.63855886827315,-0.323172433684717,41.944245771287264,38.74314340146837,-0.6294546501166245,0.37406359325306227,-0.27914282690624503,0.038824950343737896,14.697491132677925,0.7549991607666051,-1.2093465948793778,-0.19875078201294016,-1.9845363269403826,1.5870347629145023,-1.0916435544766614,0.6941419904507811,-2.702798576354983,62.32685926833895,8.809674083880054,0.8928927724637216,9,-0.4374990463256836,-0.14999866485595703,-0.24374914169311523,-0.7524995803833008,-0.13499832153320312,4,-0.03227504309350082,-1.1481442235691388,28.88500022888184,-1.7605804825892681,27.864999771118164,1.5882313342408785,27.72500038146973,-0.03227504309350082
5289,2015-09-07,28.59000015258789,28.815000534057614,28.38999938964844,28.7549991607666,666292.0,0.0029819678766480617,1.9824458082089347,0.622634719333223,39.51841887853327,39.658902397292806,-0.5312522377665623,0.19178349941493167,-0.33425569188005255,-0.07841945207368539,14.420120095248363,0.4250011444091726,-1.278340269107943,-0.04574975967407369,-1.7325536751652564,1.641054155817109,-0.889151717419665,0.7976521980715177,-2.652487612915042,67.03605469492982,17.253911722297033,0.8434019577455916,9,-0.5225000381469727,-0.2349996566772461,-0.23874998092651367,-0.7475004196166992,-0.2600002288818395,0,-0.006295918300633141,-2.63855886827315,28.5049991607666,-1.1481442235691388,28.88500022888184,-1.7605804825892681,27.864999771118164,-0.006295918300633141
5290,2015-09-08,29.0049991607666,29.239999771118164,28.670000076293945,28.670000076293945,735979.0,0.014515530114159292,-2.4029925527796125,-2.0303096859213707,44.637880048496605,41.22766482614189,-0.8437214252990728,-0.2784461724513534,-0.6886212569046677,-0.5281266482834859,14.134552678119016,0.6499996185302734,-1.1827595164505844,0.39524927139282084,-1.2493444444161454,2.039842987201787,-0.4270475865116623,1.217546129297304,-2.937587144042972,85.58277721805456,35.580977496452874,0.822296857904484,9,-0.6949996948242188,-0.649998664855957,-0.4087491035461426,-0.9174995422363281,-0.7599983215332031,1,-0.017755538857075592,1.9824458082089347,28.59000015258789,-2.63855886827315,28.5049991607666,-1.1481442235691388,28.88500022888184,-0.017755538857075592
5291,2015-09-09,29.34499931335449,29.739999771118164,29.26499938964844,29.59000015258789,881267.0,0.011722122476313768,-1.3456769192368971,-0.7313477874695499,50.67905147931977,42.56522217774513,-0.9961010459701534,-0.6057947598942981,-0.98293570529734,-0.9095131936265872,14.94163541957603,0.7350006103515625,-0.8935172002090397,0.7074995040893519,-0.9683330745241996,2.3833320827029034,-0.13041678521742384,1.5454157933961277,-3.0872320313671864,78.11632182936341,22.183057593719056,0.8379162893067759,9,-0.7849998474121058,-0.9899988174438441,-0.7387490272521937,-1.2474994659423793,-0.375,2,-0.03203266821278128,-2.4029925527796125,29.0049991607666,1.9824458082089347,28.59000015258789,-2.63855886827315,28.5049991607666,-0.03203266821278128
5292,2015-09-10,29.020000457763672,29.489999771118164,28.8799991607666,29.18000030517578,956915.0,-0.011075101829800205,-1.7727146622277707,0.6530583646682298,55.65150189507242,44.44592813856467,-0.587042203057635,-0.3154788731845244,-0.60154579103407,-0.6247778067030865,15.733772449499794,0.6100006103515625,-0.7097217449784239,0.39425058364868093,-1.266580567013925,2.055081734311287,-0.43616499168262024,1.224666158979982,-2.4836545766459004,46.66673259968705,-15.10468440785175,0.8304155753313024,9,-0.46000099182128906,-0.8424997329711914,-0.27125024795532227,-0.7800006866455078,0.3899993896484375,3,-0.003618178517576065,-1.3456769192368971,29.34499931335449,-2.4029925527796125,29.0049991607666,1.9824458082089347,28.59000015258789,-0.003618178517576065
5293,2015-09-11,28.4950008392334,29.13500022888184,28.42499923706055,29.13500022888184,1047619.0,-0.01809095831319396,1.218755215411367,4.000000000000022,62.63251187038121,46.87240467624585,-0.036047467745849104,0.13616836197270032,-0.014776868882396599,-0.13807443369442396,16.455727287660377,0.7100009918212891,-0.49118294024446385,-0.07974910736083984,-1.6873967045404328,1.527898489818753,-0.8835729059506363,0.7240746912289566,-1.7023626469155957,7.777882956643616,-55.68572700383044,0.8038237985897959,9,0.06499862670898438,-0.5000009536743164,0.25374937057495117,-0.2550010681152344,1.304998397827152,4,0.00456217430910244,-1.7727146622277707,29.020000457763672,-1.3456769192368971,29.34499931335449,-2.4029925527796125,29.0049991607666,0.00456217430910244
5294,2015-09-14,28.375,28.84000015258789,28.29999923706055,28.57500076293945,808273.0,-0.004211294462156179,-2.0856993384268714,0.3125014901175332,55.830039451196406,48.40129944803275,0.11571831587489356,0.16084817876348012,0.170096207375515,-0.0434851749248395,16.83151399533158,0.5400009155273402,-0.3821541134648321,-0.13399991989135884,-1.6548152228754844,1.3868153830927668,-0.8944075713834216,0.626407731600704,-1.3465728813781688,5.208384383588626,-57.82993821479481,0.7604076514920632,9,0.3000001907348633,-0.38000011444091797,0.41750001907348633,-0.13500022888183594,1.4099998474121094,0,-0.00017618187723711376,1.218755215411367,28.4950008392334,-1.7727146622277707,29.020000457763672,-1.3456769192368971,29.34499931335449,-0.00017618187723711376
5295,2015-09-15,28.46500015258789,28.565000534057614,28.125,28.3799991607666,699121.0,0.0031718115449477224,2.087704034854124,-0.4250033378473821,60.165122416714446,50.73924255990258,0.15838152611445366,-0.058562240596366166,0.16250348871457732,-0.1624636569024318,16.90785856881081,0.44000053405761363,-0.28183540659420103,0.03625020980835103,-1.2953567053338837,1.3678571249505858,-0.6295532477627681,0.7020536673794702,-1.2196472217663512,21.05264401074729,-42.598888351846895,0.6658034575711175,9,0.3724994659423828,-0.4700002670288086,0.5087499618530273,-0.22500038146972656,1.3950004577636683,1,-0.004742674447854034,-2.0856993384268714,28.375,1.218755215411367,28.4950008392334,-1.7727146622277707,29.020000457763672,-0.004742674447854034
5296,2015-09-16,28.70499992370605,28.84499931335449,28.545000076293945,28.67499923706055,852219.0,0.00843139890502842,-1.068967331610112,0.35294513631765456,56.87150523679036,51.99225300531018,0.05595016779114914,-0.4035226619127279,0.017458512877915666,-0.42339466300593287,16.863931880605058,0.379999160766598,-0.18899339774149837,0.32974996566771964,-0.8516204725425496,1.5111204038779888,-0.26093525343741675,0.920435184772856,-1.2600752456607829,42.49084402636447,-19.325025692991908,0.5906852191051349,9,0.2274999618530309,-0.7100000381469691,0.5162501335144078,-0.4650001525878871,1.2350006103515625,2,-0.01602505088644024,2.087704034854124,28.46500015258789,-2.0856993384268714,28.375,1.218755215411367,28.4950008392334,-0.01602505088644024
5297,2015-09-17,28.7450008392334,28.92499923706055,28.65500068664551,28.809999465942386,739177.0,0.001393517353550422,-1.2040794083301534,-2.166571301418395,55.1162839180834,53.45581279939864,-0.00670298056986951,-0.5094146307544314,0.06065026644582261,-0.4673016862611341,17.661628971473814,0.26999855041503906,-0.060143204413510176,0.395000839233397,-0.7277822071511117,1.5177838856179058,-0.1663906839588556,0.9563923624256496,-1.1164701537422985,61.38620779519969,4.078679885222179,0.5613915231922537,9,0.1874990463256836,-0.7500009536743164,0.2649989128112793,-0.5050010681152344,1.7149982452392578,3,0.007827394940061794,-1.068967331610112,28.70499992370605,2.087704034854124,28.46500015258789,-2.0856993384268714,28.375,0.007827394940061794
5298,2015-09-18,28.440000534057614,28.63999938964844,27.989999771118164,28.540000915527344,1718442.0,-0.010610551270518576,3.3333693613503357,1.5384999119666354,52.08791743152722,54.8524237497313,0.3219658013662041,-0.20383892685135763,0.4199345044997429,-0.17161332083928116,18.198888525701644,0.7550010681152344,0.08213686558169186,0.08300046920776083,-1.0402156280685837,1.2062165664841054,-0.47860757943040966,0.6446085178459313,-0.642552321716348,48.12845133402227,-5.445649406048098,0.5616080486381715,9,0.4249992370605504,-0.4450006484985316,0.5699992179870641,-0.20000076293944957,2.0749988555908274,4,0.034106866917702705,-1.2040794083301534,28.7450008392334,-1.068967331610112,28.70499992370605,2.087704034854124,28.46500015258789,0.034106866917702705
5299,2015-09-21,28.8799991607666,29.0,28.22500038146973,28.29999923706055,672844.0,0.015471118792071747,-1.1232935053262338,-5.799977111903476,62.93391645941421,56.88531668427771,-0.08109883895824055,-0.5279592860203906,0.014177927343208552,-0.6168631324411677,16.558460313673272,0.7749996185302699,0.11734050345547331,0.43224916458130025,-0.5337215957501371,1.3982199249127376,-0.05073621558441843,0.9152345447470189,-0.9271468237231844,88.11873148125416,32.763465732051415,0.4829853801657187,9,-0.0149993896484375,-0.8849992752075195,0.3150010108947754,-0.6399993896484375,1.5799999237060547,0,0.031855959246140264,3.3333693613503357,28.440000534057614,-1.2040794083301534,28.7450008392334,-1.068967331610112,28.70499992370605,0.031855959246140264
5300,2015-09-22,28.149999618530273,28.8799991607666,28.024999618530273,28.8799991607666,1196501.0,-0.02527699319423904,1.3424659681759987,-1.258620065967971,52.81898941846057,57.123087566404465,0.5753710449387981,0.24325920623950736,0.7701593084159981,0.1134067949200599,15.420950536712787,0.8549995422363281,0.19987572926968866,-0.3160003662109361,-1.2422240470128436,0.6102233145909715,-0.7791122066118881,0.1471114741900159,1.5900001525878906,15.841565460756781,-39.247430855978216,0.46311184040095343,9,0.5900001525878906,-0.1549997329711914,1.2737503051757812,0.09000015258789062,2.66500091552734,1,0.05808171406885432,-1.1232935053262338,28.8799991607666,3.3333693613503357,28.440000534057614,-1.2040794083301534,28.7450008392334,0.05808171406885432
5301,2015-09-23,28.1200008392334,28.36000061035156,27.790000915527344,28.09000015258789,1306553.0,-0.001065676010777894,1.2352919177073103,-0.04109685679199435,40.59041023258865,55.4496329372396,0.4619041304904492,0.3411548724185849,0.8164944515726162,0.1486935984236304,14.387840222464199,0.5699996948242152,0.29703334635841827,-0.3779992103576646,-1.1990405787283365,0.4430421580130073,-0.7885198945430005,0.03252147382767134,1.5856989288330077,27.2727416029307,-22.705835058225844,0.4105206841853356,9,0.3424997329711914,-0.21000099182128906,1.3099994659423828,0.11999893188476562,2.924999237060547,2,0.061877657154636,1.3424659681759987,28.149999618530273,-1.1232935053262338,28.8799991607666,3.3333693613503357,28.440000534057614,0.061877657154636
5302,2015-09-24,27.170000076293945,27.684999465942386,26.96999931335449,27.684999465942386,1247208.0,-0.03378380990707508,1.7767029125062854,-17.16625341725487,35.598710162735784,52.44587719194568,1.2537280040125758,1.2845575153832272,1.7642309892151147,1.0930830295424059,13.949951702577554,1.1500015258789098,0.29503042863853324,-1.2819999694824205,-2.2827173350009957,-0.2812826039638452,-1.782358652241708,-0.7816412867231328,2.4590717376708966,9.852250999478692,-36.971297400846886,0.500358682759287,9,0.8149995803833008,0.567500114440918,2.1687498092651367,1.0699996948242188,3.625,3,0.10195069745989871,1.2352919177073103,28.1200008392334,1.3424659681759987,28.149999618530273,-1.1232935053262338,28.8799991607666,0.10195069745989871
5303,2015-09-25,27.72500038146973,28.024999618530273,27.399999618530273,27.51499938964844,1337714.0,0.020426952654299946,-1.84090564271064,-0.4077693994251994,41.527912126670465,50.85675193366501,0.6459447014216195,0.7208347145461502,1.2057930577119294,0.5246243837505808,13.324787912498056,0.8549995422363281,0.21915595876480864,-0.6979996681213336,-1.74900590371103,0.3530065674683627,-1.2235027859161818,-0.17249655032648548,1.7445270824584895,37.19215826290424,-6.782397781180308,0.5255031177948488,9,0.259999275207516,0.012499809265133166,1.613749504089352,0.514999389648434,3.135000228881829,4,0.09864738197915002,1.7767029125062854,27.170000076293945,1.2352919177073103,28.1200008392334,1.3424659681759987,28.149999618530273,0.09864738197915002
5304,2015-09-28,27.07999992370605,27.834999084472656,27.03000068664551,27.614999771118164,1010222.0,-0.02326421817453861,-1.5354347264524595,-2.547606288771236,31.958766940905434,47.7227124363529,1.2157840191528173,1.3425190858527891,1.83543792434077,1.150921999492109,12.979493865895552,0.8049983978271449,0.10208225483064126,-1.284500122070316,-2.4943015256483854,-0.07469871849224674,-1.8894008238593507,-0.6795994202812814,2.2395558511877454,5.7591947193401065,-31.590979738400385,0.6049007017890341,9,0.904999732971195,0.6575002670288121,2.1637501716613805,1.159999847412113,3.795000076293949,0,0.12684636172895125,-1.84090564271064,27.72500038146973,1.7767029125062854,27.170000076293945,1.2352919177073103,28.1200008392334,0.12684636172895125
5305,2015-09-29,27.09000015258789,27.26000022888184,26.5,26.70000076293945,1393336.0,0.000369284671714043,1.082193713583978,-0.7289710296833462,27.472532079094307,44.45615986327556,1.1065993325313563,1.351815309481644,1.8140726115203023,1.125919346978776,12.198414044320963,0.7600002288818395,-0.03020465392131655,-1.242749881744384,-2.552424105119897,0.06692434163112893,-1.8975869934321388,-0.5879127700566293,2.088582234613547,31.720427902245397,-0.4535596813472722,0.6548371116877559,9,0.6599998474121094,1.0299997329711914,1.0850000381469727,1.1499996185302734,4.454999923706055,1,0.12440010752686659,-1.5354347264524595,27.07999992370605,-1.84090564271064,27.72500038146973,1.7767029125062854,27.170000076293945,0.12440010752686659
5306,2015-09-30,27.51000022888184,27.70499992370605,27.19499969482422,27.53000068664551,1113251.0,0.015503878697978868,1.756765952182203,-0.05128330529363387,35.19607729473668,42.242803571792585,0.5579350732043444,0.9527014113898673,1.3846133716796132,0.7114891815812676,11.242671219915529,0.6149997711181605,-0.09901680695682202,-0.8049998283386195,-2.150498907249311,0.540499250572072,-1.4777493677939653,-0.13225028888327373,1.4542955673434825,66.22953977229402,34.40625819431033,0.6727495394553452,9,0.2399997711181605,0.6099996566772425,0.6649999618530238,0.7299995422363246,4.299999237060547,2,0.12013814168223691,1.082193713583978,27.09000015258789,-1.5354347264524595,27.07999992370605,-1.84090564271064,27.72500038146973,0.12013814168223691
5307,2015-10-01,27.46999931335449,27.96500015258789,27.38999938964844,27.790000915527344,1168735.0,-0.001454049988896644,-1.3958292769183904,15.999713904253468,38.89489541616559,40.7769122367524,0.44483661398069074,0.9288829415482418,1.4156236043850754,0.7505769508685809,11.366300534655807,0.5750007629394496,-0.20684468490415853,-0.7742506980896025,-2.1421735641670487,0.5936721679878438,-1.4582121311283238,-0.09028926505088108,1.2971528191728083,63.60652826191069,27.55437692019565,0.683961433038723,10,0.28000068664551137,0.6500005722045934,0.7050008773803746,0.7700004577636754,4.3600006103515625,3,0.13014200408812804,1.756765952182203,27.51000022888184,1.082193713583978,27.09000015258789,-1.5354347264524595,27.07999992370605,0.13014200408812804
5308,2015-10-02,27.584999084472656,27.989999771118164,27.145000457763672,27.75,928381.0,0.004186376920011892,1.6201510500759981,0.5156252793953678,41.43166148662297,38.38777279533115,0.21881076262850385,0.7814926533957021,1.3031002143427557,0.6347646029044718,11.680106494034519,0.8449993133544922,-0.31611091089483523,-0.6132509231567376,-2.0059055827811605,0.7794037364676853,-1.3095782529689473,0.08307640665547211,1.0007808774524563,72.81874168735095,31.507439482381322,0.6963273298122109,10,0.10500049591064453,0.5350008010864258,0.590001106262207,0.6550006866455078,4.365001678466793,4,0.11636763089936686,-1.3958292769183904,27.46999931335449,1.756765952182203,27.51000022888184,1.082193713583978,27.09000015258789,0.11636763089936686
5309,2015-10-05,28.40999984741211,28.5049991607666,27.84000015258789,28.01000022888184,1258327.0,0.02990758710606012,1.2542406305260743,-2.424226661118025,49.48549773045191,38.01738482999687,-0.7597683363792846,-0.0608020610282729,0.5113293314932932,-0.18777651529686423,11.73742177040033,0.9200000762939453,-0.4067681184719447,0.2207498550415039,-1.163546513264869,1.6050462233478768,-0.47139832911168256,0.9128980391946904,-1.9099998474121094,95.26187764995524,49.26520651279634,0.692148184153187,10,-0.9075002670288086,-0.28999996185302734,-0.2349996566772461,-0.1700000762939453,3.7299995422363352,0,0.08623726772608986,1.6201510500759981,27.584999084472656,-1.3958292769183904,27.46999931335449,1.756765952182203,27.51000022888184,0.08623726772608986
5310,2015-10-06,28.489999771118164,28.65500068664551,28.34000015258789,28.46500015258789,843069.0,0.0028159072205464764,-1.2909161528378177,0.06249910592947627,47.9267107459663,38.83252933148327,-0.8788922204390843,-0.19116375567832478,0.4563414463493345,-0.2732892275986458,12.238910853123954,0.31500053405762074,-0.4636315076043189,0.3264997482299812,-1.0123179212723734,1.6653174177323358,-0.3429090865211961,0.9959085829811585,-1.949899787902833,89.07278870748708,40.8715430578774,0.6694088347511767,10,-0.9124994277954102,-0.36999988555908203,-0.3574995994567871,-0.25,4.114999771118164,1,0.08371359241987908,1.2542406305260743,28.40999984741211,1.6201510500759981,27.584999084472656,-1.3958292769183904,27.46999931335449,0.08371359241987908
5311,2015-10-07,28.40500068664551,28.79999923706055,28.32500076293945,28.63500022888184,1042570.0,-0.00298347087242945,-1.4358934230603178,-9.200122072175173,46.749520245249364,40.071508229540335,-0.8372614297542711,-0.18993589582511916,0.5101089779045367,-0.19499183428229472,12.926308491729399,0.47499847412110086,-0.6238874921669719,0.2885005950927777,-0.9368678950596738,1.5138690852452292,-0.32418364998344984,0.9011848401690052,-1.7803046752929745,76.13300049787027,28.37683643400571,0.6126842450762264,10,-0.7550010681152379,-0.28500080108642933,-0.36125040054321644,-0.1650009155273473,3.909997940063473,2,0.11054389416454735,-1.2909161528378177,28.489999771118164,1.2542406305260743,28.40999984741211,1.6201510500759981,27.584999084472656,0.11054389416454735
5312,2015-10-08,28.915000915527344,28.915000915527344,28.399999618530273,28.399999618530273,1150012.0,0.017954593084083426,1.0,-2.239140530409832,54.36982914576392,41.498387898328495,-1.1998828870454723,-0.7464780760309857,-0.02922551208903812,-0.7091953373887243,13.514626325885478,0.5150012969970703,-0.6706471110708812,0.8037508010864265,-0.4061206238421846,2.0136222260150376,0.19881508862212272,1.4086865135507303,-2.159786710632325,100.0,50.1308434849791,0.6049357124643054,10,-1.2075004577636719,-0.7950010299682617,-1.0475006103515625,-0.6750011444091797,2.8599987030029297,3,0.10012099113787087,-1.4358934230603178,28.40500068664551,-1.2909161528378177,28.489999771118164,1.2542406305260743,28.40999984741211,0.10012099113787087
5313,2015-10-09,28.625,29.15999984741211,28.5,29.104999542236328,830708.0,-0.010029427852157324,1.2372870397310316,-0.9320355988133728,47.587520566697094,43.23491607897201,-0.8591389993686391,-0.4703538775842233,0.21602205019999587,-0.42384933905282907,13.560550782854921,0.6599998474121094,-0.6583159271239225,0.5072499275207534,-0.7126574412769067,1.7271572963184134,-0.10270375687807487,1.1172036119195816,-1.6970028582543968,59.46969915903245,13.842402360005458,0.6099536843988298,10,-0.7950000762939453,-0.505000114440918,-0.7399997711181641,-0.38500022888183594,3.0550003051757812,4,0.11196506283689267,1.0,28.915000915527344,-1.4358934230603178,28.40500068664551,-1.2909161528378177,28.489999771118164,0.11196506283689267
5314,2015-10-12,28.3700008392334,28.690000534057614,28.22500038146973,28.645000457763672,649170.0,-0.00890826762503416,1.5479476393279965,0.5729164183137433,52.28691432319278,45.992069661649616,-0.44914178275595873,-0.2274077584726264,0.4080361629543532,-0.17695123204318008,13.601680732011602,0.4650001525878835,-0.540647969271614,0.25250072479247976,-0.9671867347134082,1.4721881842983677,-0.35734300496046245,0.862344454545422,-1.218803426921145,15.50807920703178,-32.48707889389691,0.6098437297529435,10,-0.2175006866455078,-0.2500009536743164,-0.1587505340576172,-0.13000106811523438,4.19999885559082,0,0.12618963051827636,1.2372870397310316,28.625,1.0,28.915000915527344,-1.4358934230603178,28.40500068664551,0.12618963051827636
5315,2015-10-13,28.32999992370605,28.38999938964844,27.979999542236328,28.38500022888184,678463.0,-0.0014099723068047298,11.615646458124207,0.2000013871645921,52.17841215320504,47.87899575703499,-0.2399864432917873,-0.20874158099471884,0.38135434303976723,-0.14233245035828546,13.570369760553792,0.4099998474121129,-0.487455742587116,0.21924982070922638,-0.9938164775610794,1.4323161189795321,-0.3872833284259265,0.8257829698443793,-0.9779222678838124,29.661041606051487,-20.089718393337588,0.6065331491351537,10,-0.1774997711181605,-0.2100000381469691,-0.11874961853026988,-0.09000015258788707,3.8850002288818395,1,0.13448639167677,1.5479476393279965,28.3700008392334,1.2372870397310316,28.625,1.0,28.915000915527344,0.13448639167677
5316,2015-10-14,28.2450008392334,28.434999465942386,27.96999931335449,28.21999931335449,829461.0,-0.003000320674252044,1.2963039710647224,-0.4545706755444642,63.59039526225421,50.62294018437818,-0.044436146534415855,-0.1686165030707727,0.405690008595041,-0.06773521834950103,13.87147165724532,0.46500015258789773,-0.31359703055145616,0.1572506904602058,-1.0254382361969334,1.339939617117345,-0.43409377286836204,0.7485951537887736,-0.7121309642521716,23.10936155139524,-30.379280868209335,0.5913444633285695,10,-0.09250068664550781,-0.1250009536743164,0.08749914169311523,-0.005001068115234375,4.214998245239258,2,0.15436355367165455,11.615646458124207,28.32999992370605,1.5479476393279965,28.3700008392334,1.2372870397310316,28.625,0.15436355367165455
5317,2015-10-15,28.96999931335449,29.0049991607666,28.20499992370605,28.40500068664551,1268966.0,0.025668205083358986,1.5196892965920057,22.59856576136361,65.09089614405762,53.251744035204254,-0.5970719925039916,-0.9232288003189879,-0.3686071844286296,-0.7980672649856366,14.106021239767358,0.7999992370605504,-0.08682912093771478,0.8709992408752392,-0.3419077598989837,2.083906241649462,0.26454574048812773,1.4774527412623506,-1.2744164411301746,84.03357573212477,27.306912107425106,0.6064535003871117,10,-0.46999931335448863,-0.9749994277954066,-0.512499332427975,-0.7299995422363246,3.47500038146973,3,0.11546425242103919,1.2963039710647224,28.2450008392334,11.615646458124207,28.32999992370605,1.5479476393279965,28.3700008392334,0.11546425242103919
5318,2015-10-16,29.40999984741211,29.524999618530273,29.040000915527344,29.170000076293945,1699468.0,0.015188144442060514,1.0638272832416857,0.4247793884316546,79.71938620354423,56.61106497665895,-0.8392253840961956,-1.3563754816992883,-0.8360791935211545,-1.2334722108070793,13.870992761715767,0.5550003051757848,0.0894054489426388,1.2624998092651367,-0.07861718599905387,2.6036168045293273,0.5919413116330432,1.9330583068972302,-1.5679752776690172,92.604517778203,28.21505562369292,0.6705584976320949,10,-0.6625003814697266,-1.3975000381469727,-1.0412497520446777,-1.1700000762939453,3.009998321533196,4,0.08041481752426027,1.5196892965920057,28.96999931335449,1.2963039710647224,28.2450008392334,11.615646458124207,28.32999992370605,0.08041481752426027
5319,2015-10-19,29.79999923706055,29.86000061035156,29.399999618530273,29.399999618530273,1004214.0,0.013260774963341548,-1.3000071525641765,1.6666666666666814,81.5116228523472,60.342721877367936,-1.1301673267987837,-1.7643773645374878,-1.2561934048931995,-1.6219105401334488,14.222335817900417,0.4600009918212855,0.2638391266578637,1.6064991950988805,0.10595866744065319,3.107039722757108,0.8562289312697651,2.356769458927996,-1.756017661462998,96.82532634309078,27.13426469999041,0.7502702638291137,10,-0.8849992752075266,-1.6199989318847692,-1.522499561309818,-1.5599994659423864,2.205001831054684,0,0.06308728578010103,1.0638272832416857,29.40999984741211,1.5196892965920057,28.96999931335449,1.2963039710647224,28.2450008392334,0.06308728578010103
5320,2015-10-20,29.78499984741211,30.145000457763672,29.78499984741211,29.88500022888184,1149025.0,-0.0005033352359884447,-6.199984741269145,-0.25000119209403904,79.2041138024024,63.94878782816272,-1.019349621678284,-1.7081870462966329,-1.258402880213204,-1.5985555838658847,14.48932639477195,0.3600006103515625,0.43141501094741486,1.5097497940063462,-0.15046718378684787,3.1699667717995403,0.679641305109751,2.3398582829029415,-1.4867756069489957,83.44825650887861,12.769127613576615,0.8301084888965963,10,-0.7274999618530273,-1.4624996185302734,-1.4499998092651367,-1.5450000762939453,2.7649993896484446,1,0.09350343668556671,-1.3000071525641765,29.79999923706055,1.0638272832416857,29.40999984741211,1.5196892965920057,28.96999931335449,0.09350343668556671
5321,2015-10-21,29.86000061035156,30.07999992370605,29.4950008392334,29.809999465942386,1177501.0,0.0025180716240953416,1.3877524805275385,-0.5000095367066956,80.40715357948332,66.84182387635377,-0.9680551438794538,-1.7351074726936275,-1.3264009720242775,-1.6659571977255574,14.380002352511745,0.5849990844726527,0.5057452370997666,1.4977505683898897,-0.3044979694380885,3.299999106217868,0.5966262994759006,2.398874837303879,-1.2662921751203555,85.30929026003825,13.168124583456361,0.9011242689139899,10,-0.8025007247924769,-1.537500381469723,-1.4437508583068812,-1.6200008392333949,2.9150009155273473,2,0.07886803396179176,-6.199984741269145,29.78499984741211,-1.3000071525641765,29.79999923706055,1.0638272832416857,29.40999984741211,0.07886803396179176
5322,2015-10-22,29.940000534057614,30.020000457763672,29.26499938964844,29.604999542236328,1509228.0,0.0026791668476497943,2.0505041942332523,6.699866488652416,80.23109532780208,70.46888773869877,-0.9916512466586482,-1.6832465622129575,-1.4133148153311907,-1.73246664843224,13.381172596361113,0.7550010681152308,0.5941577332498085,1.4392504692077601,-0.40252587702706677,3.281026815442587,0.5183622960903449,2.3601386423251753,-1.098085375221217,81.44796301986028,9.00451141111671,0.920888173117414,10,-0.8825006484985316,-1.6175003051757777,-1.4762506484985316,-1.7000007629394496,2.909997940063473,3,0.08416828675565569,1.3877524805275385,29.86000061035156,-6.199984741269145,29.78499984741211,-1.3000071525641765,29.79999923706055,0.08416828675565569
5323,2015-10-23,30.459999084472656,30.57999992370605,30.0,30.11000061035156,1172444.0,0.017368020746142854,-1.0350885411786628,1.044768471335788,78.55155053257053,73.38718065085185,-1.3678229217482851,-2.09526539239814,-1.9427092736686227,-2.2274312242553833,13.015913693457657,0.6399993896484375,0.7197035135639283,1.822499084472657,-0.17621227799750372,3.8212104469428176,0.8231434032375766,2.8218547657077373,-1.4095902778078973,90.87446460092939,20.436791014311893,0.9993556812350801,10,-1.1849994659423864,-1.919999122619629,-1.9962491989135742,-2.219999313354492,2.2450027465820384,4,0.06516745469514618,2.0505041942332523,29.940000534057614,1.3877524805275385,29.86000061035156,-6.199984741269145,29.78499984741211,0.06516745469514618
5324,2015-10-26,30.51499938964844,30.545000076293945,30.165000915527344,30.489999771118164,702653.0,0.001805656823010926,7.941052395377539,0.07142779291554076,78.4011428051694,76.300817389959,-1.2142485499230702,-1.9813123645125792,-2.0123017747683214,-2.25378984456367,12.296503209093416,0.37999916076660156,0.7673783386352824,1.7057494163513205,-0.31960358360969465,3.7311024163123356,0.6930729163708129,2.718425916331828,-1.25,95.05699561527612,25.86216577342927,1.012676499980508,10,-1.2399997711181712,-1.9749994277954137,-2.084999561309818,-2.274999618530277,2.409999847412113,0,0.06242827518925309,-1.0350885411786628,30.459999084472656,2.0505041942332523,29.940000534057614,1.3877524805275385,29.86000061035156,0.06242827518925309
5325,2015-10-27,30.459999084472656,30.770000457763672,30.44499969482422,30.545000076293945,838982.0,-0.0018024023029946656,-4.652198430995306,-3.400091554130897,79.06647235260111,78.02038151110865,-0.9223262330516668,-1.7506520104953083,-1.98508401629973,-2.173370314041673,11.178441702498057,0.3250007629394531,0.8897602998433101,1.4822491645812974,-0.501159290347001,3.465657619509596,0.4905449371171464,2.4739533920454484,-0.958299598693845,79.40191672559794,10.626820509858419,0.9917042274641499,10,-0.972498893737793,-1.8249988555908203,-2.029999256134033,-2.1049985885620117,2.875,1,0.05072232534734922,7.941052395377539,30.51499938964844,-1.0350885411786628,30.459999084472656,2.0505041942332523,29.940000534057614,0.05072232534734922
5326,2015-10-28,30.815000534057614,30.875,30.40999984741211,30.440000534057614,831454.0,0.011654676961757371,-1.1379249866267132,-4.411713227869404,78.10651021137139,79.46656085192129,-0.9771983082770461,-1.9450811021577792,-2.3548054914763554,-2.5044622732121304,10.654510583620018,0.4650001525878906,1.0241967666277567,1.6720005989074664,-0.3469161264453682,3.690917324260301,0.6625422362310474,2.6814589615838855,-1.059640853881831,96.2733265095294,30.148887395368547,1.0094583626764178,10,-0.8575000762939418,-2.1275005340576136,-2.4475007057189906,-2.460000038146969,1.3549976348876918,2,0.05630370510898963,-4.652198430995306,30.459999084472656,7.941052395377539,30.51499938964844,-1.0350885411786628,30.459999084472656,0.05630370510898963
5327,2015-10-29,31.045000076293945,31.125,30.809999465942386,30.899999618530273,1095843.0,0.007463882467960037,1.065575205743279,0.3866678873697917,86.44580856986084,80.21394111484535,-0.9855460329833896,-1.9958461390086555,-2.5802310432896434,-2.7116865715482206,10.540948887945506,0.31500053405761363,1.1849471651027201,1.7232501029968255,-0.30501124563604876,3.7515114516296997,0.7091194286803884,2.7373807773132626,-1.0657123321533177,92.88889567057291,24.851837672870516,1.0141306743164364,10,-0.8500003814697266,-2.2325000762939453,-2.8587498664855957,-2.689999580383301,0.5200004577636683,3,0.05572560622752243,-1.1379249866267132,30.815000534057614,-4.652198430995306,30.459999084472656,7.941052395377539,30.51499938964844,0.05572560622752243
5328,2015-10-30,30.795000076293945,31.13500022888184,30.520000457763672,31.1200008392334,1503119.0,-0.008052826522326195,2.4647919106821914,-2.2413774959880035,86.57617257398371,80.77666886169386,-0.5793477260339301,-1.5737157111129783,-2.2978417192951923,-2.4356630645264943,10.02246878080603,0.6149997711181676,1.3110296140647755,1.312750053405761,-0.643600811959498,3.26910091877102,0.3345746207231315,2.2909254860883905,-0.5865698809814432,64.94841306515052,-9.331138710553816,0.9781754326826294,10,-0.595000267028805,-1.9774999618530273,-2.9337501525878906,-2.439999580383301,1.269998550415039,4,0.0667315600823486,1.065575205743279,31.045000076293945,-1.1379249866267132,30.815000534057614,-4.652198430995306,30.459999084472656,0.0667315600823486
5329,2015-11-02,30.86000061035156,31.024999618530273,30.4950008392334,30.5,905262.0,0.002110749598849715,-1.8648665367603847,-1.107691585384451,87.87428167442447,81.74002084747409,-0.5343692134270199,-1.5238877777178494,-2.2892160290319907,-2.4671320420213085,10.13358250842355,0.529998779296875,1.3893298805854783,1.2552505493164041,-0.725077303418022,3.2355784020508302,0.26508662294919105,2.245414475683617,-0.4662564083251901,62.06903809170448,-17.116906018421453,0.9901639263672133,11,-0.6600008010864187,-2.042500495910641,-2.9987506866455043,-2.5050001144409144,0.9149990081787145,0,0.059786169287509905,2.4647919106821914,30.795000076293945,1.065575205743279,31.045000076293945,-1.1379249866267132,30.815000534057614,0.059786169287509905
5330,2015-11-03,30.875,31.0049991607666,30.70000076293945,30.915000915527344,941449.0,0.0004860463172968732,1.7727454006346668,-0.11111346585851846,90.2140722727963,82.82967848006442,-0.4229721320600959,-1.4240598296153593,-2.2521081679454973,-2.451126149389218,10.4388939594258,0.304998397827152,1.3775828310921945,1.1509999275207505,-0.8339180909099362,3.1359179459514372,0.15854091830540895,2.143458936736092,-0.37999916076660156,64.13791833395126,-21.22670056777511,0.9924590092153426,11,-0.6750001907348597,-2.057499885559082,-3.0137500762939453,-2.5199995040893555,0.12999916076660156,1,0.0663967364230138,-1.8648665367603847,30.86000061035156,2.4647919106821914,30.795000076293945,1.065575205743279,31.045000076293945,0.0663967364230138
5331,2015-11-04,31.545000076293945,31.834999084472656,31.09000015258789,31.2450008392334,1739893.0,0.021700407329358518,-1.4426170047777471,-7.499809269502194,90.04666626324597,83.92029747289152,-0.9262212526921765,-1.9465585632763158,-2.8513086196754287,-3.0807208488330673,11.273423052289086,0.9599990844726562,1.3351177101024874,1.6640000343322754,-0.3775589489317923,3.705559017596343,0.6432205427002415,2.6847795259643092,-1.0499992370605469,78.35825463137593,-6.87835148993085,1.0207794916320343,11,-0.6275005340576172,-2.0550003051757812,-3.6100001335144043,-3.189999580383301,-0.6700000762939453,2,0.056744301913123074,1.7727454006346668,30.875,-1.8648665367603847,30.86000061035156,2.4647919106821914,30.795000076293945,0.056744301913123074
5332,2015-11-05,31.809999465942386,31.88500022888184,31.649999618530273,31.75,1523021.0,0.008400678047472576,1.2380904805587178,0.19999872843102287,89.47369081492107,85.13386861537491,-1.0036055876265273,-2.090745087049701,-3.060634485358843,-3.3051200653923907,12.318695997492462,0.3400001525878942,1.3335891736683045,1.7842494964599638,-0.3759969941197774,3.944495987039705,0.7041262511700914,2.864372741749836,-1.1099987030029368,94.60425928975246,9.874176753340464,1.0801232452898708,11,-0.7849988937377965,-2.2949991226196325,-3.8749995231628453,-3.454998970031742,-1.314998626708988,3,0.011317155267115186,-1.4426170047777471,31.545000076293945,1.7727454006346668,30.875,-1.8648665367603847,30.86000061035156,0.011317155267115186
5333,2015-11-06,31.82999992370605,32.060001373291016,31.57500076293945,31.78000068664551,1005462.0,0.0006287475039123969,-1.1087025027780832,0.8333280350953595,88.01499304567827,86.20207419765367,-0.9038880345949991,-1.958749897727042,-3.0305123025860006,-3.2834330196358543,13.797792952435383,0.48500061035156605,1.327898490461262,1.643999958038325,-0.5539069156201784,3.8419068316968286,0.5450465212090734,2.742953394867577,-0.8929992675781229,85.3034267669779,2.016425609590925,1.0989534368292513,11,-0.5949993133544886,-2.2274990081787074,-3.89499998092651,-3.4749994277954066,-1.7700004577636648,4,-0.008325459952360004,1.2380904805587178,31.809999465942386,-1.4426170047777471,31.545000076293945,1.7727454006346668,30.875,-0.008325459952360004
5334,2015-11-09,31.95000076293945,32.27000045776367,31.895000457763672,31.93000030517578,768522.0,0.0037700546503622867,-7.3333192048488955,0.4000152590218825,89.00900405526141,87.3067999423937,-0.8928166195827671,-1.8938954385183457,-3.096189565279257,-3.374117596715333,15.09541965196699,0.44000053405762074,1.329818001612459,1.585000801086423,-0.5729368343684875,3.74293843654133,0.5060319833589695,2.6639696188138764,-0.7883999633789038,79.61784987098042,-3.4980273227837415,1.0789688177274537,11,-0.610000610351559,-1.8950004577636683,-4.045001029968258,-3.595000267028805,-1.3000011444091761,0,0.003599307074287461,-1.1087025027780832,31.82999992370605,1.2380904805587178,31.809999465942386,-1.4426170047777471,31.545000076293945,0.003599307074287461
5335,2015-11-10,32.139999389648445,32.220001220703125,31.670000076293945,31.98500061035156,1225947.0,0.005946748737777341,2.492043693082736,7.749761586879651,89.44635399342124,88.56678258484368,-0.9157464597754021,-1.8802233144982203,-3.2116118840578025,-3.542578596283896,16.01570802778161,0.5500011444091797,1.3237694073528168,1.5844994544982995,-0.4880221979732724,3.6570211069698715,0.5482386282625136,2.6207602807340855,-0.7567186584472729,88.98296317848313,5.890713460042278,1.0362608262357864,11,-0.7574987411499094,-2.0199995040893626,-4.328749656677253,-3.7849988937378,-1.5999984741211009,1,-0.011356558122267102,-7.3333192048488955,31.95000076293945,-1.1087025027780832,31.82999992370605,1.2380904805587178,31.809999465942386,-0.011356558122267102
5336,2015-11-11,32.60499954223633,32.700000762939446,32.09000015258789,32.09000015258789,1199709.0,0.014467957729260128,-1.368937216675034,3.3226028745813823,90.6870124976485,89.03802746570898,-1.2294197060882084,-2.110017114092983,-3.5996080736758103,-3.9778493564239383,17.222478040294064,0.6100006103515554,1.333492659996029,1.8314996719360366,-0.13208762699743204,3.7950869708695016,0.8497060224693023,2.813293321402771,-1.0443748657226557,91.55544704861171,7.914192071837846,0.9817936494667332,11,-1.007498741149906,-2.2699995040893626,-4.75624942779541,-4.249999046325684,-1.8149986267089844,2,-0.049072240574550396,2.492043693082736,32.139999389648445,-7.3333192048488955,31.95000076293945,-1.1087025027780832,31.82999992370605,-0.049072240574550396
5337,2015-11-12,32.314998626708984,32.794998168945305,32.15999984741211,32.544998168945305,872734.0,-0.00889436956291556,-1.3518582620428257,-0.44660158217532914,80.45974275552497,88.3584241525469,-0.8273266308395186,-1.6406871318035456,-3.267268070527468,-3.66197848997696,19.05623751114158,0.634998321533196,1.3469194485705884,1.3742487907409675,-0.5107953812568553,3.2592929627387903,0.4317267047420543,2.3167708767398807,-0.6449985504150391,60.655691571690355,-21.158896858355504,0.9425220859989116,11,-0.6699991226196325,-1.9324998855590891,-4.429998874664307,-3.95999813079834,-1.779998779296875,3,-0.04456130861533747,-1.368937216675034,32.60499954223633,2.492043693082736,32.139999389648445,-7.3333192048488955,31.95000076293945,-0.04456130861533747
5338,2015-11-13,31.774999618530273,32.314998626708984,31.540000915527344,32.174999237060554,864800.0,-0.01671047597484321,1.279410403489358,1.739132237573269,67.84702526615067,86.13317344051649,-0.1494074102528593,-0.9638403023652344,-2.6780814256617447,-3.0973104186099008,19.951676744892062,0.7749977111816406,1.3370019922868295,0.715999794006347,-1.058185014838223,2.490184602850917,-0.17109261041593982,1.6030921984286337,1.019998550415032,18.725037235174426,-58.877507103687904,0.8870924044222853,11,-0.02750015258789773,-1.3925008773803782,-3.8612494468688965,-3.419999122619629,-1.369998931884762,4,-0.040283203608613594,-1.3518582620428257,32.314998626708984,-1.368937216675034,32.60499954223633,2.492043693082736,32.139999389648445,-0.040283203608613594
5339,2015-11-16,31.68000030517578,31.75,31.2549991607666,31.2549991607666,824241.0,-0.0029897502594804504,-1.3294094415747029,-1.0625038743055863,67.0868532912185,83.5634824425634,0.08285413538989062,-0.7597260112583157,-2.5367244886943254,-2.964930778501838,20.353148020929464,0.5200004577636719,1.2783509298901947,0.5270004272460938,-1.1635656356995128,2.217566490191704,-0.3182826042267095,1.372283458718897,1.1149978637695241,27.597494683572023,-47.72118640246312,0.8452830314728043,11,0.26249885559081676,-1.297501564025886,-3.705000400543213,-3.3249998092651367,-1.1300010681152308,0,-0.05113638963471612,1.279410403489358,31.774999618530273,-1.3518582620428257,32.314998626708984,-1.368937216675034,32.60499954223633,-0.05113638963471612
5340,2015-11-17,32.56999969482422,32.56999969482422,31.915000915527344,31.96999931335449,1125400.0,0.0280934148066605,1.183327876200437,1.4117618019683869,71.37637237414165,81.48900534377402,-0.6050522352439245,-1.5076819443622789,-3.382447295569719,-3.799460836592992,20.784952067393363,0.8899993896484375,1.263888251351947,1.2777498245239265,-0.39709300252139457,2.952592651569251,0.44032841100126774,2.115171238046589,0.16339851379393622,85.38970006304201,12.1961228402525,0.8374214135226622,11,-0.5450010299682617,-2.1875009536743235,-4.433749675750732,-4.214999198913574,-1.4449996948242188,1,-0.05894995684016102,-1.3294094415747029,31.68000030517578,1.279410403489358,31.774999618530273,-1.3518582620428257,32.314998626708984,-0.05894995684016102
5341,2015-11-18,32.21500015258789,32.60499954223633,32.10499954223633,32.5,786771.0,-0.010899586907049952,1.020206379420627,-0.474999443690333,63.82979586849117,78.6396836830596,-0.16206095145144417,-1.0194745849430404,-2.9973443071281842,-3.400472600161116,21.674319676678767,0.5,1.2363340256064639,0.8050003051757812,-0.7742764680967298,2.384277078448296,0.015361918539525732,1.5946386918120368,0.45926209411620533,62.33776688964524,-8.01895676084365,0.7896383866362573,11,-0.1900014877319336,-1.8325014114379954,-4.078750133514404,-3.859999656677246,-1.2250003814697266,2,-0.05199438861172845,1.183327876200437,32.56999969482422,-1.3294094415747029,31.68000030517578,1.279410403489358,31.774999618530273,-0.05199438861172845
5342,2015-11-19,32.459999084472656,32.68000030517578,32.375,32.450000762939446,683537.0,0.007605119687236206,-2.8125074505877024,-0.035081848723773776,69.70414628585874,76.60514515419077,-0.34102337234553204,-1.1236096433696332,-3.1982949285015287,-3.5929053954203596,22.9640103026709,0.4650001525878906,1.214350523491234,0.9239993095397949,-0.5607390252448567,2.408737644324443,0.1816301421474691,1.6663684769321208,-1.2049999237060547,84.56133024410028,12.961974113092637,0.7423691673923248,11,-0.4350004196166992,-1.9600000381469798,-4.32374906539917,-4.104998588562012,-1.5549983978271449,3,-0.05144788096263875,1.020206379420627,32.21500015258789,1.183327876200437,32.56999969482422,-1.3294094415747029,31.68000030517578,-0.05144788096263875
5343,2015-11-20,32.44499969482422,32.625,32.240001678466804,32.56999969482422,595059.0,-0.00046208841871508977,2.2765729498083935,-12.502098435702676,68.98204577641741,74.37992756765253,-0.2565958516553408,-1.0037361715590691,-3.1215884455384497,-3.5197839453459068,23.609884315424175,0.384998321533196,1.1499852533144832,0.80974988937378,-0.6370338125364654,2.256533591284022,0.08635803841865908,1.533141740328901,-1.1615005111694323,83.5087423421687,10.261699449433479,0.7233918509551215,11,-0.4200010299682617,-1.5275001525878942,-4.197499752044678,-4.089999198913574,-1.029998779296875,4,-0.058868850836105935,-2.8125074505877024,32.459999084472656,1.020206379420627,32.21500015258789,1.183327876200437,32.56999969482422,-0.058868850836105935
5344,2015-11-23,32.419998168945305,32.59999847412109,32.235000610351555,32.43000030517578,677779.0,-0.0007705817880744315,1.08571117166221,0.08001708984380684,68.4587702539121,72.04797381881819,-0.1764719576659246,-0.8734832735477518,-3.030029502083032,-3.434618954094134,24.287364071405865,0.36499786376953125,1.076913588022684,0.6894984245300222,-0.6962970045122887,2.075293853572333,-0.0033992899911368113,1.3823961390511776,-1.1085689628600974,66.0127655330598,-8.040081848912635,0.6928977145211556,11,-0.39499950408934836,-1.3899993896484304,-4.039998531341546,-4.242497444152825,-1.0599975585937464,0,-0.06215291783174537,2.2765729498083935,32.44499969482422,-2.8125074505877024,32.459999084472656,1.020206379420627,32.21500015258789,-0.06215291783174537
5345,2015-11-24,32.005001068115234,32.375,31.63999938964844,32.36999893188477,845960.0,-0.012800651581393097,2.9200032552083144,36.49199084665671,55.85243798803076,68.17746553997176,0.24290596177130652,-0.35500504833685653,-2.5548264342949842,-2.953756205013434,24.384119899992097,0.7799987792968643,1.0149856384255642,0.19725122451782084,-1.0562797971888287,1.4507822462244704,-0.4295142863355039,0.8240167353711456,-0.6662004400482147,35.096284341414886,-36.82519961773512,0.6267655108533244,11,0.019997596740722656,-0.9750022888183594,-3.45750093460083,-4.010001182556152,-1.855001449584961,1,-0.04546170231202462,1.08571117166221,32.419998168945305,2.2765729498083935,32.44499969482422,-2.8125074505877024,32.459999084472656,-0.04546170231202462
5346,2015-11-25,32.549999237060554,32.84999847412109,32.049999237060554,32.064998626708984,817420.0,0.01702853150310535,-2.1067968356493445,-1.3287765723960556,58.78860971281449,65.76956186855949,-0.3472293373342481,-0.8046096514512513,-3.0397814870119717,-3.4250591196924454,24.574556858916875,0.8449974060058523,0.9486089604758838,0.6554994583129954,-0.5478937313008458,1.8588926479268366,0.05380286350607122,1.257196053119916,-1.1843746154513575,75.20665586360494,5.900158912634993,0.6016965948069214,11,-0.4975004196167063,-1.4925003051757884,-3.859999179840095,-4.554999351501472,-2.1250000000000036,2,-0.043778779430448944,2.9200032552083144,32.005001068115234,1.08571117166221,32.419998168945305,2.2765729498083935,32.44499969482422,-0.043778779430448944
5347,2015-11-26,32.775001525878906,32.96500015258789,32.549999237060554,32.625,425073.0,0.006912512875335786,-1.766644626417865,0.3092811074406121,60.7021815512745,64.97569034468435,-0.5588915797986331,-0.941637437701349,-3.2021777007193037,-3.5813351621001743,24.55019161502253,0.41500091552733664,0.8656822755315687,0.794001674652101,-0.40096367461841,1.9889670239226085,0.19651900001684908,1.3914843492873565,-1.3500019501692329,85.66048925983397,17.61834092761265,0.5974826746352543,11,-0.6650018692016602,-1.6600017547607422,-4.085001468658447,-4.780001640319824,-2.855001449584961,3,-0.05446229356698329,-2.1067968356493445,32.549999237060554,2.9200032552083144,32.005001068115234,1.08571117166221,32.419998168945305,-0.05446229356698329
5348,2015-11-27,32.84999847412109,33.03499984741211,32.665000915527344,32.75,544138.0,0.0022882363005525264,-1.740766904970471,0.6666497126290153,60.2974771445057,64.22131521727182,-0.520052845801473,-0.9009789496633971,-3.202573725338908,-3.599884445272128,25.041569786596185,0.3699989318847656,0.7219404660665738,0.7662487030029226,-0.3501494152886977,1.8826468212945429,0.208049643857116,1.3244477621487327,-1.3325988637987187,86.73825716246722,19.327553662605723,0.55819905914581,11,-0.5124988555908132,-1.332498550415032,-4.159998416900628,-4.854998588562005,-2.159997940063473,4,-0.05920845898996996,-1.766644626417865,32.775001525878906,-2.1067968356493445,32.549999237060554,2.9200032552083144,32.005001068115234,-0.05920845898996996
5349,2015-11-30,32.705001831054695,33.03499984741211,32.64500045776367,32.875,1491556.0,-0.004413901059405534,-1.6896424719160243,-1.700007629510998,56.53183626308691,62.571922316043526,-0.23956184779715528,-0.6436738165463325,-2.997307563882785,-3.411723452432959,25.588275991952298,0.3899993896484375,0.6419759555206355,0.5290019989013715,-0.459173165761932,1.517177163564675,0.03491441656971972,1.0230895812330232,-1.0661942017651462,76.34423598065078,11.180521563521523,0.49408758233165145,11,-0.36750221252442117,-1.105001449584968,-3.797502040863044,-4.54750156402589,-2.635002136230476,0,-0.039443535951814046,-1.740766904970471,32.84999847412109,-1.766644626417865,32.775001525878906,-2.1067968356493445,32.549999237060554,-0.039443535951814046
5350,2015-12-01,32.924999237060554,33.05500030517578,32.755001068115234,32.799999237060554,1174898.0,0.006726720491939009,-1.7907381121360824,-0.7353020375191044,53.921577793901065,61.47100919664464,-0.4513736540567379,-0.7401644720117844,-3.12970276786605,-3.587078518963633,26.173581935301193,0.34999847412108664,0.6460793261590148,0.6464994430542035,-0.18658018831529688,1.4795790744237038,0.2299596273694533,1.0630392587389537,-1.1744962303211999,87.06458408456913,24.19663911845268,0.4165398156847505,12,-0.5774993896484446,-1.1924991607666087,-4.017499446868904,-4.767498970031749,-2.9749984741211044,1,-0.047532229703058704,-1.6896424719160243,32.705001831054695,-1.740766904970471,32.84999847412109,-1.766644626417865,32.775001525878906,-0.047532229703058704
5351,2015-12-02,33.334999084472656,33.459999084472656,33.03499984741211,33.044998168945305,931562.0,0.012452539313975164,-1.741952155936208,2.320007324218807,62.14290450235748,60.630871220700044,-0.766388052046679,-1.0637239219465187,-3.444562913291577,-3.95446866517495,26.025352994134565,0.5349998474121023,0.6767309716523151,0.9669993400573702,0.08268372179116312,1.8513149583235773,0.5248415309242631,1.4091571491904737,-1.4540463478896584,86.2637339604528,22.161057610600892,0.4421578091331044,12,-0.7849998474121094,-1.3999996185302734,-4.273748874664307,-5.082498550415039,-2.969999313354492,2,-0.09554520934203192,-1.7907381121360824,32.924999237060554,-1.6896424719160243,32.705001831054695,-1.740766904970471,32.84999847412109,-0.09554520934203192
5352,2015-12-03,32.169998168945305,33.560001373291016,32.169998168945305,33.34999847412109,2595132.0,-0.03494828101165315,-1.355937025183473,-4.068953723921923,54.093259906478345,58.976561679595704,0.3946520477361304,0.1366354081853416,-2.165372084004865,-2.757111854671905,25.27051504370513,1.3900032043457102,0.5814066505881001,-0.2160015106201243,-1.06650320716534,0.6345001859250914,-0.6412523588927286,0.20924933765248355,-0.0995598706155505,0.0,-66.95751499696681,0.42525084827260706,12,0.43000221252442117,-0.14249706268309836,-2.8474979400634695,-3.864997863769524,-1.87499809265136,3,-0.054243053503473804,-1.741952155936208,33.334999084472656,-1.7907381121360824,32.924999237060554,-1.6896424719160243,32.705001831054695,-0.054243053503473804
5353,2015-12-04,31.565000534057614,32.005001068115234,31.3799991607666,32.005001068115234,1347114.0,-0.018806268863008957,1.8409143124666756,0.37288171208741777,48.922211071661046,56.8058328815678,0.9629600200588264,0.759712898993552,-1.4687523681260082,-2.1267001323452313,24.20314342505451,0.7899990081787038,0.5307370813775272,-0.8077491760253928,-1.7018609116258965,0.08636255957511096,-1.2548050438256446,-0.3606933082251409,1.995000839233402,8.486292914206858,-60.828945893013596,0.44705586780025147,12,0.904999732971195,0.4625005722045934,-2.0612506866455043,-3.1350002288818324,-1.5799999237060547,4,-0.052114697605937454,-1.355937025183473,32.169998168945305,-1.741952155936208,33.334999084472656,-1.7907381121360824,32.924999237060554,-0.052114697605937454
5354,2015-12-07,32.064998626708984,32.415000915527344,31.690000534057614,31.70000076293945,841596.0,0.015840268784785616,-2.7662521674510265,-0.8295395926081675,44.893805282427316,55.588207025389636,0.45517620669441783,0.2832966609267302,-1.8486358355671086,-2.6002742329378066,22.757901277133392,0.8500003814697301,0.43986800738684906,-0.3135009765625014,-1.1975887146865745,0.5705867615615752,-0.7555448456245415,0.1285428924995351,1.4950027465820312,31.421961959807483,-34.37862741688355,0.44204386906203785,12,0.4050016403198242,-0.037497520446777344,-2.556248664855957,-3.629998207092285,-2.5799980163574254,0,-0.04288158900796102,1.8409143124666756,31.565000534057614,-1.355937025183473,32.169998168945305,-1.741952155936208,33.334999084472656,-0.04288158900796102
5355,2015-12-08,31.774999618530273,32.255001068115234,31.5,32.064998626708984,1210428.0,-0.009044098568498082,1.2537214433136432,-0.7945224807173685,45.49178293519251,54.11078182787608,0.7924534250925035,0.5739768359123048,-1.439737899208673,-2.2831935852654723,21.683852853546007,0.7550010681152344,0.34328278532427703,-0.5852499961853042,-1.5044397422883904,0.33393974991778563,-1.0448448692368473,-0.12565512313376104,1.741401710510253,18.11926866378115,-46.13158398478914,0.45959487305154423,12,0.6950006484985352,0.35500144958496094,-2.266249656677246,-3.339999198913574,-2.2999992370605433,1,-0.05365853482848659,-2.7662521674510265,32.064998626708984,1.8409143124666756,31.565000534057614,-1.355937025183473,32.169998168945305,-0.05365853482848659
5356,2015-12-09,31.0049991607666,31.79999923706055,30.940000534057614,31.790000915527344,1692301.0,-0.024232902187499294,1.1366469928989613,2.7069118604605276,36.54020493554691,51.42611775946191,1.4754025504800126,1.283783519659913,-0.5708744768480543,-1.4916712579763711,20.30117627010953,0.8599987030029368,0.2259124731243105,-1.2752504348754883,-2.3670497902847742,-0.18345107946620232,-1.8211501125801277,-0.7293507571708453,2.4686741249084463,2.4808628201816214,-56.75532492041972,0.5458996777046424,12,1.2450017929077148,1.2450017929077148,-1.4962491989135742,-2.5699987411499023,-1.664999008178711,2,-0.03402671912219035,1.2537214433136432,31.774999618530273,-2.7662521674510265,32.064998626708984,1.8409143124666756,31.565000534057614,-0.03402671912219035
5357,2015-12-10,30.875,31.184999465942386,30.35000038146973,30.82999992370605,1004413.0,-0.0041928451632116115,1.5112791874969258,-0.05732480981225867,35.7789501399762,48.701836981180854,1.4612046582329512,1.3706438164528336,-0.34019506656576226,-1.340128824423271,18.9772501020824,0.8349990844726562,0.19871153852738388,-1.333249664306642,-2.592486010408919,-0.07401331820436496,-1.9628678373577841,-0.7036314912555035,2.497326375610349,25.423703765280592,-29.472241768163627,0.629618173051139,12,1.080000877380371,1.080000877380371,-0.6712503433227539,-1.7075004577636719,-2.389999389648441,3,-0.016518226036658645,1.1366469928989613,31.0049991607666,1.2537214433136432,31.774999618530273,-2.7662521674510265,32.064998626708984,-0.016518226036658645
5358,2015-12-11,30.4950008392334,30.864999771118164,30.295000076293945,30.84000015258789,1241883.0,-0.012307665126043754,1.8860849956299828,-7.666638409697186,33.61699613302194,46.155743633395865,1.6450069783986905,1.7389908441285797,0.13443717536489785,-0.9354678731734616,18.779225503345153,0.5799999237060547,0.09832801576327199,-1.6492488861083956,-3.1144636484223938,-0.18403412379440098,-2.381856267265391,-0.9166415049513965,2.6959859767285153,9.433994517274543,-42.2358505437293,0.7326073811569976,12,1.432499885559082,1.432499885559082,-0.22500038146972656,-1.3025007247924805,-1.5200004577636683,4,-0.006558477043297595,1.5112791874969258,30.875,1.1366469928989613,31.0049991607666,1.2537214433136432,31.774999618530273,-0.006558477043297595
5359,2015-12-14,30.059999465942386,30.7450008392334,29.96500015258789,30.645000457763672,1046112.0,-0.014264678187231317,-1.0129059885854357,1.6956584235870285,33.50291894543285,43.88700376134384,1.8610695008335831,2.1569931439347094,0.634371695487129,-0.46762535641896363,19.17550385691814,0.7800006866455078,-0.05457582331214894,-2.003250217437742,-3.731949722987327,-0.2745507118881605,-2.8675999702125345,-1.1389004646629495,2.8993084108460927,4.1484399726809364,-47.56818689291549,0.8643497527747915,12,1.7025012969970668,1.7025012969970668,0.35875129699706676,-0.7799987792968786,0.23500061035155895,0,-0.002494971953535763,1.8860849956299828,30.4950008392334,1.5112791874969258,30.875,1.1366469928989613,31.0049991607666,-0.002494971953535763
5360,2015-12-15,30.649999618530273,30.80500030517578,30.165000915527344,30.23500061035156,1280015.0,0.019627417267799707,-1.3063107646943595,-0.709398811251066,34.00670784278137,40.760759688057604,1.0218857343742371,1.492286499021759,0.11492029264790204,-1.0258901188970526,18.66319404509643,0.7450008392333949,-0.21134186309094716,-1.317250061035157,-3.138242824647847,0.5037427025775294,-2.2277464428415,-0.4067536792288138,2.009877485838146,37.329689793236994,-10.944039459674514,0.9104963818063437,12,1.1125011444091797,1.1125011444091797,0.0475006103515625,-1.2649993896484375,-0.3850002288818324,1,-0.03800975604170587,-1.0129059885854357,30.059999465942386,1.8860849956299828,30.4950008392334,1.5112791874969258,30.875,-0.03800975604170587
5361,2015-12-16,30.540000915527344,30.78000068664551,30.46500015258789,30.770000457763672,964534.0,-0.0035888647429681564,1.5200042724608942,-0.5542170889653826,30.815397662714332,38.17433054986161,0.7752450953652037,1.5498246809135878,0.29838430703099306,-0.91209663890832,18.08827827075421,0.31500053405762074,-0.3542245691946029,-1.34349880218506,-3.267663538524843,0.5806659341547267,-2.305581170354955,-0.38141643401516845,1.8503884936630257,47.13123660360413,3.438518956187316,0.9620823681698931,12,0.6499996185302734,1.2224998474121094,0.21124935150146484,-1.1550006866455078,-0.22500038146973012,2,-0.03487231506650479,-1.3063107646943595,30.649999618530273,-1.0129059885854357,30.059999465942386,1.8860849956299828,30.4950008392334,-0.03487231506650479
5362,2015-12-17,30.790000915527344,31.165000915527344,30.649999618530273,31.09499931335449,1458260.0,0.008185985347266111,1.3146042372990325,1.3260826298243422,32.83332093554357,36.386676090292994,0.3452088922386558,1.2314339809053223,0.1098279886892044,-1.1584861725546887,17.180108231432424,0.625,-0.508384103656006,-1.0099988937377944,-2.9733682102051375,0.9533704227295487,-1.9916835519714624,-0.02831423550412282,1.3578495680027771,68.7500198682023,29.242256017629394,0.9816846582336708,12,0.39999961853027344,0.9724998474121094,0.17624950408934836,-1.1900005340576207,0.049999237060546875,3,-0.047093235460354266,1.5200042724608942,30.540000915527344,-1.3063107646943595,30.649999618530273,-1.0129059885854357,30.059999465942386,-0.047093235460354266
5363,2015-12-18,30.53499984741211,30.71500015258789,30.32999992370605,30.665000915527344,1323363.0,-0.008281944155014265,2.3478347403513156,0.42623524923862494,32.24218922668311,34.98094097298809,0.4902996594667428,1.408205274050374,0.4339254660175307,-0.9069891331766655,16.603646084936262,0.4600009918212926,-0.7641948477075147,-1.1694999694824233,-3.1858638503999828,0.8468639114351362,-2.1776819099411995,-0.16131802902364356,1.3945656030237892,47.49994436903358,12.129115905417251,1.0081819404587788,12,0.5750007629394531,1.2275009155273438,0.4787492752075124,-0.8875007629394567,0.09499931335449219,4,-0.06713604870819379,1.3146042372990325,30.790000915527344,1.5200042724608942,30.540000915527344,-1.3063107646943595,30.649999618530273,-0.06713604870819379
5364,2015-12-21,30.40500068664551,30.915000915527344,30.399999618530273,30.5,1227207.0,-0.004257382067012427,-8.809413089680477,0.7307579447753475,29.06976117883113,33.156271888947934,0.40237975997056097,1.4540559667119446,0.6411556954928024,-0.788390889825731,15.890142443940347,0.5150012969970703,-0.9176220855756227,-1.198749256134029,-3.265322062615663,0.8678235503476053,-2.232035659374848,-0.1654628528932136,1.3281082340055868,23.99997711181676,-4.632336514111522,1.0332864032408164,12,0.4774990081787074,1.3575000762939418,0.6599984169006241,-0.7575016021728587,0.9349994659423793,0,-0.04703174717584746,2.3478347403513156,30.53499984741211,1.3146042372990325,30.790000915527344,1.5200042724608942,30.540000915527344,-0.04703174717584746
5365,2015-12-22,30.54999923706055,30.72500038146973,30.10000038146973,30.67499923706055,873401.0,0.00476890469134994,4.5554990420968755,1.3157989840785924,25.803622740261588,31.96331831169401,0.07301988373080448,1.2590135784229375,0.5779549933027432,-0.9450209629207222,16.32430696056837,0.625,-1.0024018196799354,-0.9810006141662555,-3.090102273722369,1.1281010453898617,-2.0355514439443105,0.07355021561180308,1.0062988067842262,42.2533924820057,20.04725137051595,1.0545508297780584,12,0.02500057220458629,1.2125015258789027,0.6124997138976944,-0.9025001525878977,1.100000381469723,1,-0.008346944914396692,-8.809413089680477,30.40500068664551,2.3478347403513156,30.53499984741211,1.3146042372990325,30.790000915527344,-0.008346944914396692
5366,2015-12-23,31.125,31.21999931335449,30.81999969482422,30.90999984741211,740030.0,0.01882162937149623,-1.0253121770789897,-1.720001220703125,39.88383807050667,32.41941697064184,-0.5399501881753892,0.60268145502123,0.09586032590383198,-1.5242762703476807,15.921826276651597,0.6700000762939382,-1.0966224913513898,-0.3347498893737786,-2.3946127661953867,1.725112987447826,-1.3646813277845808,0.6951815490370237,0.27216825471908734,91.517910361341,63.75567795107327,1.0299314384108027,12,-0.5325002670288086,0.6375007629394531,0.07874870300292613,-1.4775009155273473,0.1700000762939453,2,-0.02763054169804202,4.5554990420968755,30.54999923706055,-8.809413089680477,30.40500068664551,2.3478347403513156,30.53499984741211,-0.02763054169804202
5367,2015-12-24,30.989999771118164,31.0,30.739999771118164,31.0,143046.0,-0.004337356751223598,50.99885561701316,-0.04651265946310392,43.87645082529974,33.559356380894926,-0.43239242493052643,0.6293650590762994,0.300741014696456,-1.3922830827406258,15.399141753587223,0.38500022888183594,-1.1872804724039554,-0.3805000305175774,-2.3532556950511463,1.592255634015988,-1.3668778627843636,0.6058778017492052,0.2639516733878047,79.46430700167933,47.22876120965671,0.986377832266783,12,-0.39750003814697266,0.7725009918212891,0.21374893188476207,-1.3425006866455114,0.0149993896484375,3,-0.021781195290282995,-1.0253121770789897,31.125,4.5554990420968755,30.54999923706055,-8.809413089680477,30.40500068664551,-0.021781195290282995
5368,2015-12-28,30.90500068664551,31.125,30.72500038146973,31.125,384746.0,-0.00274279074218875,2.636371517994124,21.999427808506226,36.44861229144485,33.886655641562925,-0.316390571731727,0.5915053446799341,0.44188894349494134,-1.3020339135339363,14.695529664917556,0.3999996185302699,-1.1651579967173404,-0.36824922561645224,-2.2220933464845025,1.485594895251598,-1.2951712860504792,0.5586728348175711,0.31499862670897727,71.87509579327092,37.903419421687104,0.9269220604340245,12,-0.245000839233402,0.8575000762939418,0.3574981689453054,-1.2575016021728587,-0.2849998474121129,0,-0.0021032367776554484,50.99885561701316,30.989999771118164,-1.0253121770789897,31.125,4.5554990420968755,30.54999923706055,-0.0021032367776554484
5369,2015-12-29,31.415000915527344,31.440000534057614,31.03499984741211,31.149999618530273,552008.0,0.01650219115193896,1.571428571428607,-1.2045551095428613,46.000012715662926,35.2192450718831,-0.6861239896649565,-0.021179628378298787,-0.017451295858890603,-1.807038395603449,13.821200928146274,0.5349998474121023,-1.1133167362572784,0.20625104904174663,-1.5234571884865602,1.9359592865700535,-0.6586030697224103,1.0711051678059,-1.4500007629394531,98.13435703854293,59.589797244631725,0.864854118764154,12,-0.6450004577636719,0.3474998474121094,0.05624818801879883,-1.767501831054691,-1.5350017547607422,1,-0.024988118156404115,2.636371517994124,30.90500068664551,50.99885561701316,30.989999771118164,-1.0253121770789897,31.125,-0.024988118156404115
5370,2015-12-30,31.36000061035156,31.59000015258789,31.28000068664551,31.434999465942386,548901.0,-0.0017507656715871622,-1.638307888350549,-0.2830131642399341,54.6895857700124,37.871932639360665,-0.5809072674319467,-0.09426991930942563,0.08909793887429274,-1.7405253934185012,12.837052479005722,0.30999946594237926,-1.0077879972880908,0.22950067520141104,-1.3037369819743994,1.762738332377225,-0.5371181533864942,0.9961195037893162,-1.3655004501342738,73.41045050925068,29.052245487592316,0.7666188285879068,12,-0.5150003433227504,0.4025001525878942,0.16749811172485707,-1.7125015258789062,-2.2250003814697195,2,-0.0006377696866838312,1.571428571428607,31.415000915527344,2.636371517994124,30.90500068664551,50.99885561701316,30.989999771118164,-0.0006377696866838312
5371,2016-01-04,30.149999618530273,30.46999931335449,29.85000038146973,30.46999931335449,1294484.0,-0.03858421454946903,2.874997019764961,4.266727702753802,42.54881381728105,38.95143184844261,0.6346996800697973,0.9116239442631979,1.3352325015918254,-0.5141950885511477,11.864932255266615,1.5100002288818288,-0.8901201239551,-0.8212503433227525,-2.0142772261707265,0.3717765395252215,-1.4177637847467395,-0.2247369018987655,1.4400005340576172,17.241337731197373,-28.29284596501056,0.5965134414239868,1,0.5700006484985352,1.5550012588500977,1.3774991035461426,-0.5025005340576207,-0.975000381469723,0,0.049751244410567,-1.638307888350549,31.36000061035156,1.571428571428607,31.415000915527344,2.636371517994124,30.90500068664551,0.049751244410567
5372,2016-01-05,30.42499923706055,30.59000015258789,29.90500068664551,30.489999771118164,587296.0,0.00912104882287501,4.169781987519497,0.20312686264691673,49.264689088163216,40.84282072194039,0.33802682247748095,0.5261672686713972,1.097727938280034,-0.7785252023954286,12.344968983135141,0.6849994659423793,-0.8072554600335096,-0.4590007781982379,-1.5321053698442633,0.6141038134477874,-0.9955530740212524,0.07755151762477652,1.1650009155273402,33.04591558775401,-16.35018721758884,0.5365522958230129,1,0.29500102996825817,1.2800016403198207,1.1299996376037562,-0.7500000000000071,-0.9799995422363317,1,0.02859493380606737,2.874997019764961,30.149999618530273,-1.638307888350549,31.36000061035156,1.571428571428607,31.415000915527344,0.02859493380606737
5373,2016-01-06,29.920000076293945,30.38999938964844,29.729999542236328,30.375,867050.0,-0.01659816510862777,1.721656133616986,6.999941312832332,48.55073036081677,43.00737285327213,0.8343554458443059,0.9503322878268037,1.6183634144699681,-0.2698362258302751,13.175300610608526,0.6949996948242223,-0.7041922016447835,-0.8817499160766609,-1.9867730696634816,0.22327323751015982,-1.4342614928700712,-0.3292383392832505,1.6352000808715808,10.21507912417861,-43.049588133207976,0.5525115767934101,1,0.7399997711181641,1.7250003814697266,1.6924996376037598,-0.1875,-1.2849998474121058,2,0.03626333829231232,4.169781987519497,30.42499923706055,2.874997019764961,30.149999618530273,-1.638307888350549,31.36000061035156,0.03626333829231232
5374,2016-01-07,30.690000534057614,30.84000015258789,29.5,29.565000534057614,1799924.0,0.025735309351611724,-1.1354565930375116,-2.4725278871184777,50.39921086755074,45.74021597852648,0.12184721458024939,0.07593176657304923,0.87149603617598,-1.0344261622579332,14.11600520182369,1.3400001525878906,-0.6087089321506873,-0.042999553680424185,-0.974582434007182,0.8885833266463337,-0.5087909938438031,0.42279188648295474,0.7921915985107439,56.937820439109785,1.5890166770048637,0.46579144016337903,1,-0.14500045776366832,0.8400001525878942,1.2374992370605504,-0.922500610351559,-1.8250007629394496,3,-0.0022808632651060146,1.721656133616986,29.920000076293945,4.169781987519497,30.42499923706055,2.874997019764961,30.149999618530273,-0.0022808632651060146
5375,2016-01-08,30.06999969482422,31.09499931335449,30.06999969482422,30.79999923706055,1175946.0,-0.02020204719597063,-1.808219893919986,-0.6488884819878504,45.74274291914155,46.39120540615258,0.7449379486084915,0.5920011581929074,1.5096755404430766,-0.41863265075559397,14.976747671848333,1.0249996185302699,-0.49851969702904597,-0.5777503967285149,-1.4151306361721936,0.25962984271516376,-0.9964405164503525,-0.15906027700667735,1.293260909790039,35.73667336730297,-19.798501188974043,0.41869011972183867,1,0.47500038146972656,1.460000991821289,1.8987503051757812,-0.30249977111816406,-0.30999946594237926,4,-0.006318607781373609,-1.1354565930375116,30.690000534057614,1.721656133616986,29.920000076293945,4.169781987519497,30.42499923706055,-0.006318607781373609
5376,2016-01-11,29.95000076293945,30.295000076293945,29.76000022888184,29.979999542236328,1010122.0,-0.003990652913289705,-1.6097563244913238,0.04109424398401428,42.2077899099476,46.20579863778011,0.7607346607566434,0.6628968037339895,1.635389035260168,-0.2988712380675409,15.311612045527825,0.5349998474121058,-0.35467508211728216,-0.644999408721926,-1.5197087508653269,0.22970993342147494,-1.0823540797936246,-0.20764473765022728,1.3014642053979522,28.21322612315363,-24.590769489346673,0.4373546710717,1,0.5949993133544957,1.5799999237060582,2.0899991989135778,-0.17250061035155895,-0.020000457763668322,0,-0.027212037171835513,-1.808219893919986,30.06999969482422,-1.1354565930375116,30.690000534057614,1.721656133616986,29.920000076293945,-0.027212037171835513
5377,2016-01-12,30.364999771118164,30.5049991607666,29.88500022888184,29.94499969482422,996109.0,0.01385639391008775,-1.296296557935838,-14.000572227872198,48.4684670442646,47.54133805476009,0.2768720727377989,0.21895684889346256,1.223630029559871,-0.7033142308093012,14.908101622012126,0.6199989318847621,-0.18872566372002453,-0.20450038909912038,-1.0745637051936825,0.6655629269954417,-0.6395320471463997,0.2305312689481589,0.7813772991189936,54.23198391847319,0.7257880660851086,0.4350316580472805,1,0.18000030517578125,1.1650009155273438,1.8774995803833008,-0.38500022888183594,0.4099998474121094,1,-0.03918987462629553,-1.6097563244913238,29.95000076293945,-1.808219893919986,30.06999969482422,-1.1354565930375116,30.690000534057614,-0.03918987462629553
5378,2016-01-13,30.295000076293945,30.899999618530273,30.15999984741211,30.61000061035156,973800.0,-0.0023052756578908484,-1.5299094581508856,-0.7500011353263525,48.998172557793694,47.87446692610796,0.2807694546512316,0.28796905789560867,1.3041826063999764,-0.6078895951368182,14.231643793091983,0.7399997711181641,-0.17333902157076864,-0.26450004577636577,-1.1427277417703792,0.6137276502176476,-0.7036138937733725,0.17461380222064093,0.7525943697289819,49.84328642887989,-7.089757600874236,0.43911384799700687,1,0.25,0.6625003814697266,2.0187506675720215,-0.2649993896484375,0.7399997711181641,2,-0.028057447741512198,-1.296296557935838,30.364999771118164,-1.6097563244913238,29.95000076293945,-1.808219893919986,30.06999969482422,-0.028057447741512198
5379,2016-01-14,29.98500061035156,30.10000038146973,29.47500038146973,30.065000534057614,1315818.0,-0.010232694014249644,7.3333545261490265,0.2539675811832836,45.00443193040581,46.798338721707225,0.409672952808144,0.6240574584634864,1.619254828958045,-0.25429029313365703,13.463106455055893,0.8199996948242152,-0.18838469474457753,-0.5707495689392132,-1.4585458946365328,0.31704675675810634,-1.0146477317878748,-0.12685140609055168,0.9697381689099913,31.48151636671009,-26.180322821854517,0.44389816284866057,1,0.2999992370605504,0.9600000381469762,2.263750076293949,0.045000076293948865,1.0450000762939524,3,-0.04502252306120236,-1.5299094581508856,30.295000076293945,-1.296296557935838,30.364999771118164,-1.6097563244913238,29.95000076293945,-0.04502252306120236
5380,2016-01-15,29.48500061035156,30.145000457763672,29.03499984741211,29.84000015258789,1241663.0,-0.016675003829327517,1.3005190359293035,4.437498509882504,35.30465974323931,45.99343271348036,0.6880945357959583,1.0880905674178436,2.118138582001585,0.2753483653497675,12.914181560906995,1.1100006103515625,-0.17758924464574832,-1.0124996185302777,-2.0191748704845587,-0.00582436657599672,-1.5158372445074164,-0.509161992553139,1.4149990081787145,24.1287301965539,-28.042233897241506,0.5033376259771402,1,0.5799989700317418,1.159999847412113,2.763750076293949,0.5450000762939489,2.014999389648441,4,-0.02102766920125909,7.3333545261490265,29.98500061035156,-1.5299094581508856,30.295000076293945,-1.296296557935838,30.364999771118164,-0.02102766920125909
5381,2016-01-18,29.47500038146973,29.88999938964844,29.170000076293945,29.395000457763672,891063.0,-0.0003391632584304194,-1.7169750209628274,-0.2253521883495849,36.11365774006206,44.532207008135785,0.6618807042731767,1.0690220044760608,2.105283936203577,0.3200999846197945,12.335592083388718,0.7199993133544957,-0.26343850635143795,-0.9692498207092264,-2.074320894534676,0.13582125311622306,-1.521785357621951,-0.41671428379650166,1.2384992599487283,23.592524828773442,-24.08808518643452,0.5525355369127248,1,0.5899991989135707,0.942499160766598,2.8250002861022914,0.5550003051757777,1.8150005340576136,0,0.0096692058939305,1.3005190359293035,29.48500061035156,7.3333545261490265,29.98500061035156,-1.5299094581508856,30.295000076293945,0.0096692058939305
5382,2016-01-19,29.34000015258789,29.80500030517578,29.20499992370605,29.690000534057614,1066674.0,-0.004580160377765763,1.0689671048088334,-4.375008940705004,35.78564239199916,43.113863900489385,0.7004480206905477,1.1487173271807052,2.2068463285302613,0.479679416657369,12.369996102101918,0.6000003814697301,-0.40695053650467017,-1.0317500114440925,-2.227823796977603,0.1643237740894179,-1.629786904210846,-0.4337131186773391,1.2056495094299322,16.353905769807024,-27.09861428233501,0.5980368927667543,1,0.7249994277954102,0.9724998474121094,2.910000801086426,0.6900005340576172,3.5849990844726634,1,0.020109071217433216,-1.7169750209628274,29.47500038146973,1.3005190359293035,29.48500061035156,7.3333545261490265,29.98500061035156,0.020109071217433216
5383,2016-01-20,28.48500061035156,28.979999542236328,28.23500061035156,28.88500022888184,1222732.0,-0.02914108854089148,1.525427619136918,1.142854807330782,24.957255816925795,40.28698000597551,1.486843924955263,1.9418196022445855,3.0171386758963656,1.3511029749350207,12.36468026095875,1.1049995422363317,-0.4240279486910268,-1.7842495918273968,-3.2437637830051997,-0.32473540064959394,-2.5140066874162983,-1.0544924962384954,1.9095840702056925,13.089006281269011,-22.478073084863194,0.7297570955889009,1,1.1799993515014648,1.4274997711181676,3.470000267028812,1.8675003051757848,4.764999389648441,2,0.08039315285626225,1.0689671048088334,29.34000015258789,-1.7169750209628274,29.47500038146973,1.3005190359293035,29.48500061035156,0.08039315285626225
5384,2016-01-21,28.97500038146973,29.06999969482422,28.434999465942386,28.44499969482422,1615272.0,0.01720202775562174,-1.3090869367698073,-1.3250029802350662,31.026244943703716,38.651813564260195,0.8135404810700315,1.4115665523615526,2.483335206961833,0.8814214825302322,12.6386937208293,0.6350002288818324,-0.49720633646272816,-1.2227498054504373,-2.790367663920158,0.34486805301928314,-2.0065587346852958,-0.43894087621557887,1.1604342106628387,38.74344660921349,7.634343506027989,0.7838089292348598,1,0.5924997329711879,0.9374999999999964,2.9525003433227504,1.3775005340576136,4.844999313354489,3,0.07109575284974978,1.525427619136918,28.48500061035156,1.0689671048088334,29.34000015258789,-1.7169750209628274,29.47500038146973,0.07109575284974978
5385,2016-01-22,30.295000076293945,30.38999938964844,29.375,29.45499992370605,1453134.0,0.045556503104255075,-1.029998779296882,1.584903894944809,51.133702375910424,39.643581616033835,-0.5265598818461079,0.0753464976834266,1.1278420280072439,-0.40199517758347625,11.928385185367569,1.414999008178711,-0.5003332109862626,0.10999984741210866,-1.4496829295434814,1.6696826243676988,-0.6698415410656864,0.8898412358899037,-2.0599994659423864,95.59167669758534,60.137149268302245,0.7798413884777948,1,-0.7274999618530273,-0.38249969482421875,1.4675006866455078,0.05750083923339844,4.49999809265136,4,0.024261449364600285,-1.3090869367698073,28.97500038146973,1.525427619136918,28.48500061035156,1.0689671048088334,29.34000015258789,0.024261449364600285
5386,2016-01-25,30.26499938964844,30.60000038146973,30.104999542236328,30.54999923706055,1005570.0,-0.0009902850823552134,1.5714186631789813,-0.33928547100149264,48.69918774830432,39.66921724981603,-0.4997295776554118,0.03964735579914347,1.1062781829379595,-0.3374499016385464,11.88709305302066,0.495000839233402,-0.5766163752095004,0.12299919128418324,-1.3737143646887588,1.6197127472571253,-0.6253575867022896,0.8713559692706561,-1.9868988037109432,85.835051829079,48.007269441932,0.7483567779864716,1,-0.6974992752075231,-0.3524990081787145,1.497501373291012,0.4350013732910121,5.0299987792968714,0,0.04080623278565021,-1.029998779296882,30.295000076293945,-1.3090869367698073,28.97500038146973,1.525427619136918,28.48500061035156,0.04080623278565021
5387,2016-01-26,30.315000534057614,30.40999984741211,29.71999931335449,29.85000038146973,736456.0,0.0016521111983327508,1.1068757862367904,-1.6315803563062754,53.46795855074985,40.16586013792227,-0.6230939598615528,-0.06694835880591299,1.0135794021727484,-0.36855149804549114,11.887811126448552,0.6900005340576207,-0.5779570047455991,0.20675029754638174,-1.2390249720446818,1.6525255671374453,-0.5161373372491482,0.9296379323419117,-1.9440239562988282,87.94926532794679,44.70247976878589,0.7228876347955311,1,-0.8975000381469691,-0.4025001525878871,1.1612501144409215,0.44999980926514027,4.499998092651371,1,0.03216230791005126,1.5714186631789813,30.26499938964844,-1.029998779296882,30.295000076293945,-1.3090869367698073,28.97500038146973,0.03216230791005126
5388,2016-01-27,30.84000015258789,30.84000015258789,30.184999465942386,30.295000076293945,655191.0,0.01731814643844265,1.4036719080832942,1.1720427902245518,51.37614357823581,40.87382809879227,-1.1875375877305459,-0.6293335986942878,0.46851080137470547,-0.865339315890072,11.909724385827621,0.6550006866455043,-0.5334879007965831,0.7349999427795417,-0.7035080214289096,2.173507906987993,0.01574596067531786,1.4542539248837656,-2.379862622680669,100.0,56.06908167287645,0.7192539821042249,1,-1.302499771118164,-0.9274997711181641,0.6362504959106445,-0.07499980926513672,3.3299980163574148,2,0.06760697387018988,1.1068757862367904,30.315000534057614,1.5714186631789813,30.26499938964844,-1.029998779296882,30.295000076293945,0.06760697387018988
5389,2016-01-28,30.6299991607666,31.114999771118164,30.3700008392334,30.88999938964844,1039777.0,-0.006809370647933299,1.0985856089403485,-0.4770645733664239,55.5555513506415,43.123927166281405,-0.9794181169368983,-0.507160755848659,0.6586513824845213,-0.6294184806112,12.463569568754625,0.7449989318847656,-0.5666247027034039,0.5642490386962891,-0.7622350506369173,1.8907331280294954,-0.09899300597031413,1.2274910833628923,-2.02706987349854,72.12639803740377,26.037054092882116,0.6632420446666024,1,-0.9549989700317383,-0.717498779296875,0.8062515258789062,0.13500118255615234,3.614999771118171,3,0.08553708491736778,1.4036719080832942,30.84000015258789,1.1068757862367904,30.315000534057614,1.5714186631789813,30.26499938964844,0.08553708491736778
5390,2016-01-29,31.34000015258789,31.34000015258789,30.76499938964844,31.0,1177650.0,0.02317992201353758,2.382355911095133,-1.3076917433884574,62.34457483072709,46.03847350968863,-1.562979625620553,-1.2845990182668992,-0.09206095523864732,-1.315734215357363,13.23971635891933,0.7100009918212891,-0.5830106531042496,1.2752500534057631,-0.047149599489998195,2.5976497063015245,0.6140502269578825,1.9364498798536438,-2.53610522661182,100.0,49.51586198156378,0.6611998264478807,1,-1.552499771118164,-1.427499771118164,-0.017499923706054688,-0.5749998092651367,2.7550010681152344,4,0.0791320845616379,1.0985856089403485,30.6299991607666,1.4036719080832942,30.84000015258789,1.1068757862367904,30.315000534057614,0.0791320845616379
5391,2016-02-01,31.649999618530273,31.709999084472656,31.309999465942386,31.459999084472656,925949.0,0.009891495355234925,1.5806471460477594,0.558824849375624,61.62895468348033,48.90995265318654,-1.712050474904597,-1.5562501189992801,-0.4285644787321843,-1.6054341680474131,12.554364232625476,0.3999996185302699,-0.5383342539668448,1.510249519348143,0.009388885021177629,3.0111101536751086,0.7598192021846586,2.2606798365116276,-2.5924941698930226,96.98495111340291,45.03440612892358,0.7504303171634827,2,-1.677499771118164,-1.677499771118164,-0.4812493324279785,-0.8849992752075195,2.2450008392333984,0,0.09936804386480036,2.382355911095133,31.34000015258789,1.0985856089403485,30.6299991607666,1.4036719080832942,30.84000015258789,0.09936804386480036
5392,2016-02-02,31.295000076293945,31.78000068664551,31.05500030517578,31.76499938964844,795592.0,-0.011216415371723576,1.8999904632931885,-2.4736736435276,58.605849945208874,52.64868533410687,-1.1740327262853008,-1.1939445606620325,-0.11263883223101345,-1.226804027848857,11.900969182384689,0.7250003814697301,-0.38966832786229944,1.1117499351501472,-0.4720601227988297,2.695559993099124,0.3198449061756605,1.9036549641246339,-1.9191953913564461,69.59246149430763,16.65760417393036,0.7919050289744877,2,-1.1874999999999964,-1.2874994277954102,-0.11749982833862305,-0.5299997329711914,3.039999008178711,1,0.12781588378014974,1.5806471460477594,31.649999618530273,2.382355911095133,31.34000015258789,1.0985856089403485,30.6299991607666,0.12781588378014974
5393,2016-02-03,31.0049991607666,31.60000038146973,30.78499984741211,31.38500022888184,1278130.0,-0.009266685247494855,1.0123435859035312,0.8085140920804349,58.80827334302054,55.735577378475405,-0.5464424012258426,-0.8627227210372865,0.13459628164019222,-0.9062362060496483,10.909317022893884,0.8150005340576207,-0.242839016800648,0.7674990653991713,-0.8522648957889807,2.3872630265873234,-0.04238291519490289,1.5773810459932456,-1.292607035589981,45.0353468263608,-10.174792926285164,0.8098819805940757,2,-0.42749881744384766,-0.9974985122680664,0.1725010871887207,-0.23999881744384766,2.760000228881843,2,0.12288339200355525,1.8999904632931885,31.295000076293945,1.5806471460477594,31.649999618530273,2.382355911095133,31.34000015258789,0.12288339200355525
5394,2016-02-04,30.6200008392334,31.415000915527344,30.5,31.270000457763672,1142176.0,-0.012417298240742336,-1.056178836176136,1.7105205039401536,60.00000000000003,56.72072155892982,0.10777174476134732,-0.5093522419430307,0.4722793464148367,-0.49068333218599847,10.532832069659875,0.9150009155273438,-0.07935095924353419,0.38600072860717916,-1.2299443461178328,2.001945803332191,-0.4219718087553268,1.1939732659696851,-0.6181435154511341,9.37506053593485,-47.710858750680025,0.8079725373625061,2,0.12999916076660156,-0.6125001907348633,0.5912494659423828,0.2624998092651367,3.729997634887688,3,0.11593720550011533,1.0123435859035312,31.0049991607666,1.8999904632931885,31.295000076293945,1.5806471460477594,31.649999618530273,0.11593720550011533
5395,2016-02-05,29.8799991607666,30.79999923706055,29.875,30.57999992370605,970961.0,-0.024167265126872062,-1.6056350135932445,1.0769248826979847,53.16158169613102,57.216543108688334,0.8746987158283055,0.22734113083582486,1.168769989662131,0.27444297497988046,10.747863580169014,0.9249992370605504,0.23372062378772895,-0.34450092315673686,-1.9667273547188664,1.2777255084053927,-1.1556141389378034,0.4666122926243297,1.9000015258789098,0.26242304276564404,-58.53785211287154,0.8111132157810655,2,0.8700008392333984,0.1275014877319336,1.386251449584961,1.4200019836425781,5.035001754760742,4,0.14608433379240382,-1.056178836176136,30.6200008392334,1.0123435859035312,31.0049991607666,1.8999904632931885,31.295000076293945,0.14608433379240382
5396,2016-02-08,29.13500022888184,30.10000038146973,28.97500038146973,30.024999618530273,1208310.0,-0.024933030549176505,1.1634596339360892,1.27142631375306,48.53884614537558,56.66886395253564,1.6120777998758662,0.9572292864528116,1.8431342223898177,1.0366573612729901,10.90666172511672,1.125,0.4793574131484739,-1.048749828338618,-2.7395071853188746,0.6420075286416385,-1.8941285068287463,-0.2033711498484898,2.60690044403076,5.704093761304694,-56.05021787122067,0.845378678490128,2,1.2425003051757812,0.8725004196166957,2.1687502861022914,2.277500152587887,5.9999980926513565,0,0.17024200970846004,-1.6056350135932445,29.8799991607666,-1.056178836176136,30.6200008392334,1.0123435859035312,31.0049991607666,0.17024200970846004
5397,2016-02-09,29.17499923706055,29.40999984741211,28.53499984741211,29.06999969482422,1456846.0,0.0013728851163370415,2.0434742226320712,-0.11797709465599568,55.564504369366084,57.134237373772336,1.5571105402107754,0.8680106885929533,1.7242553665069416,1.013642473909929,11.511471537807779,0.875,0.4786757927562242,-0.9492507934570291,-2.695980597266434,0.7974790103523759,-1.8226156953617334,-0.07588589155232484,2.456225424194333,20.880889988008377,-45.08652544570107,0.873364901904703,2,0.9825010299682582,0.8325014114379847,2.0375013351440394,2.237501144409176,6.174999237060543,1,0.16178239397200667,1.1634596339360892,29.13500022888184,-1.6056350135932445,29.8799991607666,-1.056178836176136,30.6200008392334,0.16178239397200667
5398,2016-02-10,29.44499969482422,29.86000061035156,29.03000068664551,29.46500015258789,940165.0,0.009254514646934053,1.0493790531089735,-0.19048138056311797,53.929759192509145,56.953593800646516,1.193979123055982,0.5597646941702621,1.3744684126633153,0.7672385878341856,12.497663960796727,0.8299999237060476,0.5053643294899821,-0.6367503166198745,-2.4071894054030025,1.1336887721632536,-1.5219698610114385,0.24846922777168956,2.000451477600098,31.59720520547038,-36.25180767502237,0.8852195443915635,2,0.7125005722045898,0.5625009536743164,1.767500877380371,1.9675006866455078,5.474998474121087,2,0.1660723192504563,2.0434742226320712,29.17499923706055,1.1634596339360892,29.13500022888184,-1.6056350135932445,29.8799991607666,0.1660723192504563
5399,2016-02-11,28.63500022888184,29.15999984741211,28.38500022888184,29.15999984741211,1075613.0,-0.027508897073779237,1.952381644390016,26.249380125881952,34.82633019231089,53.89601106304472,1.8899792689356474,1.3317176818566416,2.098298483591268,1.5893385516310943,12.902205287981888,1.0599994659423793,0.47276886063224666,-1.3792497634887653,-3.2644418452234696,0.505942318245939,-2.3218458043561157,-0.4366537226214149,2.6358238640417433,10.351971125178197,-51.75760180441326,0.9425960408673515,2,1.447500228881836,1.3725004196166957,2.517499923706051,2.777500152587887,5.879999160766605,3,0.17915135742141142,1.0493790531089735,29.44499969482422,2.0434742226320712,29.17499923706055,1.1634596339360892,29.13500022888184,0.17915135742141142
5400,2016-02-12,28.864999771118164,28.90999984741211,28.434999465942386,28.75,886001.0,0.008032112463695507,3.6341517877910685,-0.2190473422439897,37.65432451770481,51.232163266847444,1.421462248904156,1.109787008393301,1.775933275840334,1.3845558012693893,12.860417496800114,0.475000381469723,0.41519163107741974,-1.1182501792907722,-3.059639250064375,0.8231388914828308,-2.0889447146775737,-0.1475556439039707,2.1749584126820807,27.988309010469635,-29.83460908968179,0.970694535386801,2,1.2175006866455114,1.142500877380371,2.1725006103515625,2.6650009155273438,5.8400020599365305,4,0.19002247519472082,1.952381644390016,28.63500022888184,1.0493790531089735,29.44499969482422,2.0434742226320712,29.17499923706055,0.19002247519472082
5401,2016-02-15,29.76000022888184,29.899999618530273,29.15999984741211,29.28499984741211,627373.0,0.031006425250666325,-1.0413776048449261,4.13044632046841,45.74059587743319,49.802690592650144,0.25722100352317057,0.2500531353095994,0.7838452134112615,0.5207115202025214,12.38986488455747,1.0349998474121094,0.3626124521517795,-0.23749971389770153,-2.1673304295578184,1.6923310017624154,-1.20241507172776,0.7274156439323569,1.067561318524934,90.75911247192504,35.22899506543403,0.9649153578300587,2,0.2325000762939453,0.24750041961669567,1.277500152587887,1.7700004577636683,5.054998397827145,0,0.1732191077620564,3.6341517877910685,28.864999771118164,1.952381644390016,28.63500022888184,1.0493790531089735,29.44499969482422,0.1732191077620564
5402,2016-02-16,29.93000030517578,30.114999771118164,29.60000038146973,29.899999618530273,853135.0,0.005712368111105093,1.574999403952966,0.06315928958347508,42.61363741920859,48.00328660111548,-0.1416640506181608,0.13335806829967822,0.5542884196960856,0.3983412698833533,11.81018922465759,0.514999389648434,0.19956426037906994,-0.0969996452331543,-2.002394563587032,1.8083952731207233,-1.0496971044100931,0.8556978139437845,0.7021563367489989,89.30638642232014,37.77377847889754,0.9526974591769382,2,-0.029999732971191406,0.0775003433227539,1.1075000762939453,1.6000003814697266,5.169998168945305,1,0.1739057121044305,-1.0413776048449261,29.76000022888184,3.6341517877910685,28.864999771118164,1.952381644390016,28.63500022888184,0.1739057121044305
5403,2016-02-17,30.774999618530273,30.81999969482422,29.9950008392334,30.045000076293945,927049.0,0.028232519369816522,1.0121930795783363,24.332761141839914,51.06696465663786,47.010727118519675,-1.1429088766009485,-0.5599950328228012,-0.3221727097102729,-0.4024928127249936,10.098319539355993,0.8899993896484375,0.02465732940647314,0.6334997177124038,-1.1532676244667677,2.420267059891575,-0.2598839533771802,1.5268833888019877,-2.389999389648434,98.15194718013913,47.19090949789037,0.8933836710895849,2,-1.172499656677246,-0.7674989700317383,0.2625007629394531,0.7550010681152344,4.410001754760742,2,0.14865959097644033,1.574999403952966,29.93000030517578,-1.0413776048449261,29.76000022888184,3.6341517877910685,28.864999771118164,0.14865959097644033
5404,2016-02-18,31.03499984741211,31.29999923706055,30.690000534057614,30.82999992370605,945167.0,0.008448423464001653,-1.5154652959937631,0.2808219893920044,47.59652931546447,46.392387965112285,-1.4950737606364086,-0.6932980393098163,-0.6273811028211327,-0.6060687298330407,8.599454883430033,0.6099987030029368,-0.11405690551236347,0.7904999732971199,-0.9500380214232997,2.5310379680175394,-0.07976902406308994,1.6607689706573296,-2.6012996292114217,90.75045686495758,44.09261462843949,0.8702689973602091,2,-1.1925001144409144,-1.0274991989135742,-0.2837495803833008,0.49500083923339844,4.319999694824219,3,0.12518119351165868,1.0121930795783363,30.774999618530273,1.574999403952966,29.93000030517578,-1.0413776048449261,29.76000022888184,0.12518119351165868
5405,2016-02-19,31.03000068664551,31.18000030517578,30.665000915527344,31.045000076293945,795906.0,-0.00016108138524817406,2.6140327394894993,-0.07316778161313374,44.86755604734017,45.98446684310835,-1.4637173462408093,-0.664479354667403,-0.6592313262372862,-0.5442611715531456,8.843689406875729,0.5149993896484375,-0.24390050288064913,0.7487507820129444,-1.0269592695181409,2.5244608335440297,-0.13910424375259822,1.636605807778487,-2.48164850769043,87.3832417092701,45.146141453776934,0.8878550257655433,2,-1.1875009536743164,-1.0225000381469762,-0.4150004386901891,0.48750019073485973,4.784997940063473,4,0.11231062281293425,-1.5154652959937631,31.03499984741211,1.0121930795783363,30.774999618530273,1.574999403952966,29.93000030517578,0.11231062281293425
5406,2016-02-22,31.5,31.63999938964844,31.354999542236328,31.51000022888184,742803.0,0.015146609827719537,1.1111213150885924,0.6667090539169767,51.66531298042046,45.551223355447725,-1.7466395618322714,-1.0932637714782913,-1.1365551311624245,-0.9608485379257097,9.498958451549486,0.6099987030029297,-0.3490738714163548,1.1570000648498535,-0.700347833809488,3.014347963509195,0.22832611552018278,2.0856740141795242,-2.841581938720701,93.13728148459096,52.11487631593755,0.92867394932967,2,-1.4875001907348597,-1.4924993515014648,-1.1449999809265137,-0.2024993896484375,3.5800018310546946,0,0.1017460898747522,2.6140327394894993,31.03000068664551,-1.5154652959937631,31.03499984741211,1.0121930795783363,30.774999618530273,0.1017460898747522
5407,2016-02-23,31.290000915527344,31.61000061035156,31.04999923706055,31.28000068664551,777861.0,-0.006666637602306569,-1.3829687075161268,-0.9999999999992895,52.345695369644474,45.37521626401832,-1.3466966669959426,-0.8500577848855926,-0.9322808584310494,-0.6974776917004881,9.64695277638165,0.5600013732910085,-0.36065039221183426,0.8982509613037095,-1.0065776057740194,2.8030795283814385,-0.054163322235154965,1.850665244842574,-2.4526879745458956,78.72347826490238,36.63032193626597,0.9524142835388646,2,-1.2775011062622035,-1.2825002670288086,-1.0487513542175293,0.00749969482421875,3.529998779296875,1,0.11265572413046487,1.1111213150885924,31.5,2.6140327394894993,31.03000068664551,-1.5154652959937631,31.03499984741211,0.11265572413046487
5408,2016-02-24,32.924999237060554,33.544998168945305,32.375,32.439998626708984,2771958.0,0.05225306084033576,-2.804885310573238,48.49895098228001,65.73378811152055,48.80937825504162,-2.722437872758686,-2.4462654985854613,-2.5418728186150474,-2.270891193785303,10.848839692525758,2.2549972534179616,-0.22931629027620914,2.428999328613287,0.2173636390060949,4.640635018220479,1.323181483809691,3.534817173416883,-3.9195251091590855,78.47223877908422,30.908643089662753,1.1058178448035962,2,-1.9350004196167063,-2.0349998474121236,-2.7362494468689036,-1.6274986267089915,2.0499992370605327,2,0.06605920387121356,-1.3829687075161268,31.290000915527344,1.1111213150885924,31.5,2.6140327394894993,31.03000068664551,0.06605920387121356
5409,2016-02-25,33.25,33.94499969482422,32.755001068115234,33.0,2519283.0,0.009870942155516316,-2.2162217892012825,0.5154632688374944,74.38497615260135,52.89056177003012,-2.5970663050610163,-2.703529653730186,-2.8231433188607795,-2.544964962322247,12.084417031888215,1.1899986267089844,-0.13065926732745936,2.623000049591063,0.0908002779505992,5.155199821231527,1.3569001637708311,3.889099935411295,-3.881363948815025,78.8109770280706,24.220467161425624,1.266099885820231,2,-1.697500228881836,-2.0850000381469727,-3.461249828338623,-2.352499008178711,1.5849990844726562,3,0.058195530023789965,-2.804885310573238,32.924999237060554,-1.3829687075161268,31.290000915527344,1.1111213150885924,31.5,0.058195530023789965
5410,2016-02-26,33.81999969482422,33.950000762939446,33.290000915527344,33.665000915527344,1868524.0,0.017142847964638053,2.1807151392591977,0.6199951171875,84.78101723638432,57.22838636546913,-2.6711873421529653,-3.244557864975878,-3.360908059819401,-3.061483492099505,13.137380409937007,0.700000762939446,-0.005946282524295299,3.068999767303467,0.1730306016614307,5.964968932945503,1.6210151844824452,4.516984350124485,-3.993727279275319,95.51720690644022,33.307701062506716,1.4479845828210185,2,-2.044999122619629,-2.652499198913574,-4.0799994468688965,-2.9224987030029297,1.220001220703125,4,0.04538734066419958,-2.2162217892012825,33.25,-2.804885310573238,32.924999237060554,-1.3829687075161268,31.290000915527344,0.04538734066419958
5411,2016-02-29,34.794998168945305,34.884998321533196,33.634998321533196,33.81999969482422,3661115.0,0.028829050352425112,1.1645044521362593,6.290362276038544,86.63626511518957,62.119789442800354,-3.1925979743895248,-4.186504459677714,-4.288131268193336,-3.9754310882376025,14.047728904299333,1.25,0.3643326097726671,3.8867483139038015,0.48743884137038407,7.2860577864372225,2.187093577637093,5.58640305017051,-4.473878351709541,97.65318972428733,28.967704598928123,1.69965473626671,2,-2.3549985885620046,-3.159998893737786,-5.054997920989983,-3.8974971771240163,0.1600036621093892,0,0.029314571387850652,2.1807151392591977,33.81999969482422,-2.2162217892012825,33.25,-2.804885310573238,32.924999237060554,0.029314571387850652
5412,2016-03-01,35.29499816894531,35.625,34.654998779296875,34.74499893188477,1233951.0,0.014369881486191893,-1.6575392574399708,0.5641026644234876,87.02533540389473,66.11516397027333,-3.186651568460711,-4.6077092791447285,-4.7416204165507985,-4.4189961835784715,15.472141647202008,0.970001220703125,0.7540504271725439,4.186748409271239,0.2616152495695587,8.111881568972919,2.2241818294204023,6.149314989122079,-4.334935361107906,89.84609750600961,15.788868971788403,1.9625665798508396,3,-2.1499977111816406,-3.2899980545043945,-5.55499792098999,-4.397497177124023,-0.01999664306640625,1,-0.006091410937649089,1.1645044521362593,34.794998168945305,2.1807151392591977,33.81999969482422,-2.2162217892012825,33.25,-0.006091410937649089
5413,2016-03-02,34.814998626708984,35.63999938964844,34.68000030517578,35.45000076293945,1131727.0,-0.013599647744383825,-1.12154779969651,-1.1545509401507996,90.81904437474067,70.91766564352625,-2.31696548708301,-4.034489324705525,-4.211508001969989,-3.8801494845585225,17.313750578764896,0.9599990844726562,1.0504550370459569,3.5162488937377923,-0.7433583455611128,7.775856133036694,1.386445274088338,5.646052513387243,-3.1085458681255638,71.40376974288793,-10.269254256734996,2.129803619649451,3,-1.6624984741210938,-2.8024988174438477,-5.149998188018799,-3.9174976348876953,0.3500022888183594,2,0.00014364694276891576,-1.6575392574399708,35.29499816894531,1.1645044521362593,34.794998168945305,2.1807151392591977,33.81999969482422,0.00014364694276891576
5414,2016-03-03,34.169998168945305,34.939998626708984,34.110000610351555,34.84999847412109,1070373.0,-0.0185265110787296,-1.075006914178375,1.0708630197883,83.21854598552416,75.17888674776891,-1.3192306319875087,-3.2779581500713704,-3.518665511976714,-3.1753834787249176,19.063476443137493,0.829998016357429,1.373821299970988,2.6937485694885197,-1.739106021676271,7.126603160653307,0.4773212739061279,4.910175865070915,-1.7555070167701814,37.446715949340486,-48.90960117949791,2.216427295582394,3,-0.8249988555908132,-2.1574983596801687,-4.444997787475579,-3.2724971771240163,1.1500015258789134,3,0.023558687395757394,-1.12154779969651,34.814998626708984,-1.6575392574399708,35.29499816894531,1.1645044521362593,34.794998168945305,0.023558687395757394
5415,2016-03-04,34.24499893188477,34.53499984741211,34.0,34.235000610351555,1021578.0,0.002194930259248107,-1.2291681567842072,-0.01470340742072572,81.29798821835415,78.47140621865043,-0.9948427665835169,-3.171796672220637,-3.548640780030425,-3.1889371156014654,20.160530482391238,0.5349998474121094,1.599871610852695,2.550499343872076,-1.9801854057728434,7.081184093516995,0.2851569690496163,4.815841718694536,-1.2499162969644502,30.423954383475454,-53.08793649141676,2.2653423748224597,3,-0.8999996185302805,-2.232499122619636,-4.451248645782478,-3.3474979400634837,1.2999992370605398,4,0.017228797517600425,-1.075006914178375,34.169998168945305,-1.12154779969651,34.814998626708984,-1.6575392574399708,35.29499816894531,0.017228797517600425
5416,2016-03-07,34.095001220703125,34.360000610351555,33.889999389648445,34.11999893188477,928858.0,-0.0043801347893163145,-1.1609183306586743,-2.500190766880026,79.14629178485825,81.44925026478532,-0.48951069365252664,-2.7733464189473906,-3.372969061532494,-2.976383491346869,20.41005903799763,0.4700012207031108,1.8564279934978707,2.1525015830993652,-2.33103640087743,6.6360395670761605,-0.08926740888902884,4.394270575087763,-0.6238335699317403,11.714390345981784,-68.12893314263944,2.2417689919883976,3,-0.08750152587890625,-2.0825014114379883,-4.245000839233398,-3.197500228881836,1.5099983215332031,0,0.027716664056031792,-1.2291681567842072,34.24499893188477,-1.075006914178375,34.169998168945305,-1.12154779969651,34.814998626708984,0.027716664056031792
5417,2016-03-08,33.89500045776367,34.299999237060554,33.59999847412109,33.825000762939446,729850.0,-0.005865984917988731,-1.6922885061181183,-2.800244162978277,74.00002758321982,82.36772131719634,0.1328385094659481,-2.32058171286452,-3.1447368484749383,-2.7259308884891738,20.176667918562956,0.7000007629394673,2.155428881252263,1.7165007591247559,-2.6490176333138393,6.082019151563351,-0.4662584370945453,3.8992599553440535,1.7449989318847656,14.460875061241122,-60.46131733600103,2.1827591962192985,3,0.30249977111816406,-1.8825006484985352,-3.9225006103515625,-2.997499465942383,1.6149978637695312,1,0.03127308921597094,-1.1609183306586743,34.095001220703125,-1.2291681567842072,34.24499893188477,-1.075006914178375,34.169998168945305,0.03127308921597094
5418,2016-03-09,34.334999084472656,34.61999893188477,33.825000762939446,34.080001831054695,730047.0,0.012981224982052009,-1.0784282437418955,3.642833787465469,74.7006201745168,82.40279287518693,-0.09623859877306984,-2.5038223992015993,-3.5480689374579484,-3.11943246165238,20.601764294690845,0.7949981689453267,2.4062095254175873,1.9119994163513212,-2.355556992639805,6.179555825342447,-0.2217787881442419,4.045777620846884,1.2642002868652327,54.85078557133649,-17.322816246522848,2.133778204495563,3,0.13000106811523438,-2.3224992752075195,-4.277498722076416,-3.437498092651367,1.2400016784667969,2,0.027377383616455253,-1.6922885061181183,33.89500045776367,-1.1609183306586743,34.095001220703125,-1.2291681567842072,34.24499893188477,0.027377383616455253
5419,2016-03-10,33.764999389648445,35.095001220703125,33.764999389648445,34.360000610351555,1220082.0,-0.01660112742166875,-3.4705852182387864,-2.333363252849843,68.87509500553247,80.63546818287006,0.6196601000292077,-1.612462181280769,-2.9637115137229024,-2.5120053646859404,20.627541388621466,1.3300018310546804,2.6814684533996314,1.0854997634887766,-2.825170068086102,4.996169595063655,-0.8698351522986627,3.040834679276216,1.7942159637451098,11.036830260318423,-56.76683246616322,1.9553349157874385,3,0.854999542236321,-1.7524995803833079,-3.4724988937378,-2.8674983978271555,2.2600021362304616,3,0.04146309939837001,-1.0784282437418955,34.334999084472656,-1.6922885061181183,33.89500045776367,-1.1609183306586743,34.095001220703125,0.04146309939837001
5420,2016-03-11,34.34999847412109,34.485000610351555,34.03499984741211,34.240001678466804,588254.0,0.017325606250476966,1.3684184108819464,-0.18486818484893167,69.36142114194308,78.71604107473156,0.13158513874486744,-1.8608778232434133,-3.5254860080461725,-3.0555558380148504,20.65471150873851,0.7200012207031108,2.743415604106211,1.3962489128112736,-2.1394116669742047,4.931909492596752,-0.371581377081462,3.1640792027040128,1.1700325416870214,50.167131914285335,-13.835827450283148,1.767830289892739,3,0.270000457763679,-2.33749866485595,-3.971248149871819,-3.4524974822997976,1.595001220703132,4,0.028238755860030773,-3.4705852182387864,33.764999389648445,-1.0784282437418955,34.334999084472656,-1.6922885061181183,33.89500045776367,0.028238755860030773
5421,2016-03-14,34.915000915527344,34.94499969482422,34.40999984741211,34.44499969482422,777774.0,0.016448397860393538,1.0188719986180688,4.2728628402988,73.49320622614263,77.21247116609243,-0.4633287498131793,-2.1290356427205452,-4.021211724327891,-3.5766009604932023,22.01624815485846,0.5950012207031321,2.738752353802596,1.7035013198852553,-1.5955264544574561,5.002529094227967,0.053987432713896055,3.353015207056611,0.5666294494470208,87.95986792751329,24.752400795850548,1.6495138871713562,3,-0.2950019836425781,-2.902501106262207,-4.536250591278076,-4.017499923706055,-0.13000106811523438,0,0.018043741569480964,1.3684184108819464,34.34999847412109,-3.4705852182387864,33.764999389648445,-1.0784282437418955,34.334999084472656,0.018043741569480964
5422,2016-03-15,35.134998321533196,35.290000915527344,34.72499847412109,34.77000045776367,1026195.0,0.00630094229520739,-1.4835172205640235,0.7765891825206004,67.53968801808762,74.62587601535321,-0.7916604751769398,-2.0438849811418933,-4.176813096134907,-3.7521928806835874,23.77022931325148,0.5650024414062571,2.620279498819457,1.6632488250732322,-1.3550823538927332,4.681580004039194,0.1540832355902495,3.172414414556215,0.30899940562409967,89.8359056457458,27.379573025114617,1.5091655894829816,3,-0.6899986267089773,-3.1224985122680593,-4.94249773025512,-4.237497329711907,-0.8799972534179616,1,0.013377009909093518,1.0188719986180688,34.915000915527344,1.3684184108819464,34.34999847412109,-3.4705852182387864,33.764999389648445,0.013377009909093518
5423,2016-03-16,35.349998474121094,35.63999938964844,35.06999969482422,35.435001373291016,784471.0,0.006119258940056049,1.3030340395033948,-0.23288601826885344,66.96284518725307,72.81968703776754,-1.0312355143425833,-2.001164719600162,-4.307311064140659,-3.9293894129848574,26.077458604366722,0.5699996948242188,2.3717645778279177,1.6494990348815932,-1.1968416757464624,4.495839745509652,0.22632867956756542,3.072669390195621,-1.750000000000007,84.53328450520827,23.148270268201912,1.4231703553140294,3,-0.7299995422363281,-3.337498664855957,-5.267498016357422,-4.452497482299805,-1.6399993896484375,2,0.004526162781286702,-1.4835172205640235,35.134998321533196,1.0188719986180688,34.915000915527344,1.3684184108819464,34.34999847412109,0.004526162781286702
5424,2016-03-17,34.919998168945305,35.72999954223633,34.84000015258789,35.685001373291016,1316253.0,-0.012164082708251978,1.0818710319319333,8.999730736435932,59.090903358827624,70.35223316448683,-0.5404988769285524,-1.3335590888187028,-3.8208861775097205,-3.464580326552749,27.93145617468192,0.8899993896484375,2.0474106451709915,1.0252488136291404,-1.574771098215841,3.6252687254741183,-0.27476114229335025,2.325258769551631,-1.2791996765136702,52.21229975648907,-4.654657461954109,1.3000099559224891,3,-0.25499916076659446,-2.8624982833862234,-4.8374977111816335,-4.022497177124016,-1.5149993896484304,3,0.018757234488535834,1.3030340395033948,35.349998474121094,-1.4835172205640235,35.134998321533196,1.0188719986180688,34.915000915527344,0.018757234488535834
5425,2016-03-18,34.514999389648445,35.174999237060554,34.514999389648445,35.040000915527344,2112814.0,-0.011597903795339537,-1.5142778254109643,0.6862736298312907,47.44526462046531,66.8298968128876,-0.10412240644274817,-0.6894338142533982,-3.3430180471822624,-3.0258962304688737,29.747167512160267,0.6599998474121094,1.7120211672376513,0.446000099182136,-1.7868246964002665,2.6788248947645386,-0.6704122986090653,1.5624124969733373,-0.7906328552246222,7.954512614513732,-41.945858437018806,1.1164123977912006,3,0.14999961853026633,-2.432499885559089,-4.469998836517341,-3.6174983978271555,-1.1899986267089986,4,0.043749157263011096,1.0818710319319333,34.919998168945305,1.3030340395033948,35.349998474121094,-1.4835172205640235,35.134998321533196,0.043749157263011096
5426,2016-03-21,34.705001831054695,34.985000610351555,34.400001525878906,34.529998779296875,1089902.0,0.005504923794471539,-1.6896660586501708,-0.33333817737929233,44.29403726451437,63.529231221920334,-0.22182376605454834,-0.66089896623415,-3.452572368326795,-3.1864348811135272,31.16943282638422,0.5849990844726491,1.4720095260500088,0.47575244903565306,-1.4145160497015183,2.3660209477728245,-0.46938180033293264,1.4208866984042388,-0.9004099763183717,22.93238797536845,-21.00982643964594,0.945134249368586,3,0.04249763488768821,-2.260002136230476,-4.660001277923591,-3.8075008392334055,-1.0850028991699219,0,0.035729658502998474,-1.5142778254109643,34.514999389648445,1.0818710319319333,34.919998168945305,1.3030340395033948,35.349998474121094,0.035729658502998474
5427,2016-03-22,34.814998626708984,34.970001220703125,34.345001220703125,34.61999893188477,852601.0,0.003169479609589354,1.475223591974861,1.1142645391925203,50.0,60.784717869196236,-0.20964079338018848,-0.5199283622563797,-3.492562910657945,-3.269701574679459,32.99324432440562,0.625,1.2732512343949054,0.4094993591308622,-0.8927203186702997,1.711719036932024,-0.24161047976971872,1.0606091980314432,-0.9333904644726587,33.934871883856786,-6.263742523813207,0.6511098389005803,3,-0.06749916076660156,-2.149998664855957,-4.814998149871826,-3.9174976348876953,-1.579998016357429,1,-0.0008616625155877244,-1.6896660586501708,34.705001831054695,-1.5142778254109643,34.514999389648445,1.0818710319319333,34.919998168945305,-0.0008616625155877244
5428,2016-03-23,35.09999847412109,35.125,34.549999237060554,34.919998168945305,954472.0,0.008186122609623148,3.9999336584067677,0.9230799327047561,60.47298864696657,59.85115049602226,-0.4187496623912921,-0.6678700429906286,-3.700544759690022,-3.5220509033376075,33.426501668109275,0.575000762939446,1.108368970949975,0.5857492446899357,-0.5483030280693555,1.719801517449227,0.018723108310290115,1.1527753810695813,-1.1444546566847578,54.51250313301277,13.38887961325431,0.5670261363796453,3,-0.2174987792968679,-2.2374982833862234,-5.146247863769524,-4.202497482299798,-1.8249969482421804,2,-0.0240740012176599,1.475223591974861,34.814998626708984,-1.6896660586501708,34.705001831054695,-1.5142778254109643,34.514999389648445,-0.0240740012176599
5429,2016-03-24,35.185001373291016,35.650001525878906,35.09000015258789,35.49499893188477,1039317.0,0.002421735124364721,-1.2400054931640625,-1.722205738990418,60.56183242752067,58.87341841664198,-0.3141821240335645,-0.6329250586010815,-3.6959602367563313,-3.5746153947209507,33.77596501166834,0.5600013732910156,1.0254949974918475,0.5740020751953097,-0.42843967594701127,1.5764438263376306,0.07278119962414564,1.0752229507664737,-1.1584793268626896,64.36781273202415,20.986468599354268,0.501220875571161,3,-0.14750099182128906,-1.9875011444091797,-5.380001068115234,-4.287500381469727,-2.0550003051757812,3,-0.04192133668461462,3.9999336584067677,35.09999847412109,1.475223591974861,34.814998626708984,-1.6896660586501708,34.705001831054695,-0.04192133668461462
5430,2016-03-29,35.35499954223633,35.5,35.075000762939446,35.36999893188477,787495.0,0.004831552147511298,2.0908863920100393,0.0483855089584782,64.09394913563355,57.829056517696536,-0.36501399127597267,-0.7188862366004827,-3.7564295308995383,-3.711096801183089,34.13247563498868,0.424999237060554,0.9037410873981315,0.667250251770021,-0.3150424177039355,1.6495429212439774,0.17610391703303918,1.1583965865070027,-1.2603383959756798,77.39448929838818,28.767910088701136,0.4911463347369788,3,-0.31749916076660156,-2.157499313354492,-5.429999351501465,-5.029998779296875,-2.364997863769524,1,-0.05515488016369263,-1.2400054931640625,35.185001373291016,3.9999336584067677,35.09999847412109,1.475223591974861,34.814998626708984,-0.05515488016369263
5431,2016-03-30,35.814998626708984,35.86999893188477,35.5099983215332,35.560001373291016,994033.0,0.013010863822049412,-1.028153274161352,-17.00050864699093,70.29598206364835,58.13531141164772,-0.7642967241526648,-1.1579184455583942,-4.098973876299841,-4.145261973006718,34.03899000720475,0.5149993896484446,0.8746848845514847,1.076249313354495,-0.027851980417558764,2.180350607126549,0.5241986664684717,1.6282999602405184,-1.6549239446093083,96.39341719843164,41.650433669760275,0.5520506468860259,3,-0.7074985504150391,-2.354999542236321,-5.889998435974121,-5.489997863769531,-2.5900001525878977,2,-0.0695238855017748,2.0908863920100393,35.35499954223633,-1.2400054931640625,35.185001373291016,3.9999336584067677,35.09999847412109,-0.0695238855017748
5432,2016-03-31,35.080001831054695,35.79499816894531,35.080001831054695,35.79499816894531,1014843.0,-0.020522038917688668,-1.00000000000002,-2.803937408371453,57.41297165657522,57.07421435268352,-0.04237809580966001,-0.46362477502555066,-3.2482892795467038,-3.3926742488962276,33.295138435450475,0.7349967956542898,0.7817706437012291,0.3520023345947365,-0.7333225246591439,1.437327193848617,-0.19066009503220016,0.8946647642216732,-0.8173316939679154,40.15172094905066,-13.975439639006261,0.5426624296269398,3,0.027498245239250707,-1.6200027465820312,-5.070001602172859,-4.835000991821296,-1.645000457763679,3,-0.04161923668651146,-1.028153274161352,35.814998626708984,2.0908863920100393,35.35499954223633,-1.2400054931640625,35.185001373291016,-0.04161923668651146
5433,2016-04-01,34.81999969482422,34.915000915527344,34.505001068115234,34.720001220703125,1302416.0,-0.007411691067823911,1.827576227934019,-0.1398587220965484,61.18771075915364,57.30719295271974,0.15034822206845888,-0.21421149571672515,-2.8456719501265724,-3.1167338476513677,32.2012301394255,0.5750007629394602,0.589120751006412,0.0917501449584961,-0.9936614117521145,1.1771617016691067,-0.4509556333968092,0.6344559233138014,-0.46088983004955963,23.076858584898684,-34.99312285173555,0.5427057783553052,4,0.28750038146972656,-0.6975002288818359,-4.809999465942383,-4.802499771118164,-1.1500015258789134,4,-0.04551979030339459,-1.00000000000002,35.080001831054695,-1.028153274161352,35.814998626708984,2.0908863920100393,35.35499954223633,-0.04551979030339459
5434,2016-04-04,34.97499847412109,35.224998474121094,34.580001831054695,34.814998626708984,1047321.0,0.004451429656959771,-1.0476297161957016,1.600022888532774,57.29288889917619,58.40137342813206,0.004438448915955462,-0.32233578423282694,-2.8691105944955666,-3.256647314426239,31.86125338629971,0.6449966430663991,0.4646781363750705,0.20649890899657208,-0.8510952652945889,1.264093083287733,-0.32229817814901196,0.7352959961421561,-0.5252352653198216,34.432098282404716,-23.61978908635931,0.5287970871455814,4,0.13250160217285867,-0.6624984741210866,-4.034999370574948,-4.084999084472656,-1.2249984741210866,0,-0.04860606211319929,1.827576227934019,34.81999969482422,-1.00000000000002,35.080001831054695,-1.028153274161352,35.814998626708984,-0.04860606211319929
5435,2016-04-05,34.834999084472656,34.90999984741211,34.59000015258789,34.68000030517578,1044962.0,-0.004002841908685717,1.098356555019136,0.9687432944711108,48.963704967219236,58.920225395099266,0.2174729706017544,-0.1432112374159118,-2.639019436083686,-3.105257289134414,31.63703755578763,0.384998321533196,0.3203634574561889,0.03699951171874716,-0.9916291197654203,1.0656281432029147,-0.4773148040233366,0.5513138274608309,-0.3299980163574219,24.17571668911693,-28.84990098631196,0.5143143157420847,4,0.27250099182128906,-0.25499916076660156,-3.4762492179870605,-3.7449989318847656,-0.6399993896484375,1,-0.04894497089616423,-1.0476297161957016,34.97499847412109,1.827576227934019,34.81999969482422,-1.00000000000002,35.080001831054695,-0.04894497089616423
5436,2016-04-06,35.040000915527344,35.049999237060554,34.564998626708984,35.009998321533196,868505.0,0.005884938608942347,18.4003204394546,0.19356664697779738,48.76466228745086,58.78296564926047,0.07262541976543702,-0.2885818180106554,-2.748722702309422,-3.3049854955084896,31.586008573787684,0.4850006103515696,0.27005003491440505,0.19475135803222798,-0.7834932392923264,1.1729959553567824,-0.29437094063004565,0.6838736566945016,0.829998016357429,41.47294959561161,-6.611530458041379,0.4891222986622772,4,0.14749908447265625,-0.30500221252441406,-3.5687503814697266,-3.947500228881843,-1.0750007629394531,2,-0.05850454290804885,1.098356555019136,34.834999084472656,-1.0476297161957016,34.97499847412109,1.827576227934019,34.81999969482422,-0.05850454290804885
5437,2016-04-07,34.955001831054695,35.26499938964844,34.755001068115234,35.165000915527344,630323.0,-0.0024257728953135382,1.4878207633190048,-6.99936427208965,44.683754610500074,57.02860631187531,0.20067563159290103,-0.12658861965454804,-2.5690598327797005,-3.2105230252576398,31.969590898410484,0.5099983215332031,0.33566513299744116,0.05675220489502664,-0.8136335416947631,0.9271379514848164,-0.37844066839986823,0.4919450781899215,0.8888970947265591,59.21075747004797,15.086734821788404,0.43519287329489614,4,0.2324981689453054,-0.22000312805176492,-2.9175024032592844,-3.395002365112319,-0.9850006103515696,3,-0.049492297705922006,18.4003204394546,35.040000915527344,1.098356555019136,34.834999084472656,-1.0476297161957016,34.97499847412109,-0.049492297705922006
5438,2016-04-08,35.275001525878906,35.345001220703125,34.85499954223633,35.080001831054695,802878.0,0.009154618167976025,1.925391149878157,-0.9285740236148932,54.92376945445019,56.402154870423026,-0.1026880300881885,-0.39268823137506104,-2.8056504522335217,-3.510480233054121,32.16699411750195,0.4900016784667969,0.4201383165529933,0.32975177764892294,-0.5136716340433338,1.1731751893411797,-0.09195992819720544,0.7514634834950513,0.5433193939209033,91.02570999594079,45.94507595222545,0.42171170584612916,4,-0.08750152587890625,-0.5400028228759766,-2.7000012397766113,-3.345001220703125,-1.1800003051757812,4,-0.05216158959590711,1.4878207633190048,34.955001831054695,18.4003204394546,35.040000915527344,1.098356555019136,34.834999084472656,-0.05216158959590711
5439,2016-04-11,35.165000915527344,35.48500061035156,34.85499954223633,35.15999984741211,575995.0,-0.003118372943821446,-1.0487783697951234,0.025646543291992015,59.81876140952592,55.92713401196662,0.004668056113764862,-0.18174333250857444,-2.6050292733619216,-3.379356440406049,32.091045982675915,0.6300010681152344,0.46243793149747603,0.14975109100341655,-0.4887131761545973,0.7882153581614304,-0.16948104257559038,0.4689832245824235,0.6282535584106483,65.21749947133385,14.802822986432481,0.31923213357900787,4,0.02249908447265625,-0.43000221252441406,-2.58250093460083,-3.2275009155273438,-1.1000022888183594,0,-0.04251394021496835,1.925391149878157,35.275001525878906,1.4878207633190048,34.955001831054695,18.4003204394546,35.040000915527344,-0.04251394021496835
5440,2016-04-12,35.31999969482422,35.39500045776367,34.755001068115234,35.23500061035156,852723.0,0.004407757010136626,4.446789169534446,16.99618611746758,59.38929786143595,54.7152802117208,-0.17412909330158755,-0.2744154557772944,-2.68862694092153,-3.526327032965007,31.946568819004074,0.6399993896484375,0.4313604732395788,0.2562498092651353,-0.31306038329120156,0.8255600018214722,-0.02840528701302958,0.5409049055433002,0.44868966216919404,82.06515654737471,27.010310098262167,0.28465509627816754,4,-0.1700000762939453,-0.5850009918212891,-2.6412501335144043,-3.3824996948242188,-1.279998779296875,1,-0.04445072787059756,-1.0487783697951234,35.165000915527344,1.925391149878157,35.275001525878906,1.4878207633190048,34.955001831054695,-0.04445072787059756
5441,2016-04-13,35.54499816894531,35.70500183105469,35.29499816894531,35.6349983215332,626335.0,0.006370285279307719,2.5651380711501783,-1.0588367291984562,60.76696895462539,55.08794657817082,-0.49333420393245575,-0.4741036787778512,-2.8481314034520153,-3.7362391309728764,31.587775223832182,0.410003662109375,0.3982464989845482,0.4497484207153306,-0.1536055000548231,1.0531023414854843,0.1480714603302573,0.7514253811004039,0.1996173734424147,83.15752277773986,24.38060736023315,0.3016769603850768,4,-0.43999671936035156,-0.8099994659423828,-2.866248607635498,-3.6074981689453125,-1.5099983215332031,2,-0.037979984348418094,4.446789169534446,35.31999969482422,-1.0487783697951234,35.165000915527344,1.925391149878157,35.275001525878906,-0.037979984348418094
5442,2016-04-14,35.60499954223633,35.72999954223633,35.41999816894531,35.709999084472656,813102.0,0.0016880398475709324,3.2758675120359895,1.166659602424448,57.977907278063526,54.731301746938584,-0.5263884060598798,-0.523951617484677,-2.8291467520784224,-3.7845639976043657,30.99194682250118,0.3100013732910156,0.33237777490989373,0.48624973297118856,-0.15879463533602944,1.1312941012784066,0.163727548817576,0.8087719171248011,-1.0400009155273438,87.17946711530185,26.71213497294245,0.3225221841536098,4,-0.4575004577636719,-0.8700008392333984,-2.5949997901916504,-3.667499542236328,-0.7999992370605469,3,-0.04606092994617206,2.5651380711501783,35.54499816894531,4.446789169534446,35.31999969482422,-1.0487783697951234,35.165000915527344,-0.04606092994617206
5443,2016-04-15,35.5099983215332,35.654998779296875,35.32500076293945,35.5,1034977.0,-0.0026681989025285624,1.1999923705860662,-0.09522252497729337,55.11806955614886,54.489655153268885,-0.36120214684951435,-0.4388490273695709,-2.6452858818384897,-3.678080658018491,30.07532588075544,0.3299980163574219,0.18261450786711464,0.3832485198974638,-0.277645624337417,1.0441426641323446,0.05280144778002693,0.7136955920149006,-0.9216996765136685,77.4357369224148,16.740460836832746,0.33044707211743946,4,-0.3624992370605469,-0.6924991607665945,-2.404998302459717,-3.572498321533203,-0.8199996948242188,4,-0.04336798573984235,3.2758675120359895,35.60499954223633,2.5651380711501783,35.54499816894531,4.446789169534446,35.31999969482422,-0.04336798573984235
5444,2016-04-18,35.57500076293945,35.665000915527344,35.11999893188477,35.11999893188477,572108.0,0.0018305391292241513,-1.3956034742949561,45.50782144219692,53.58308212658835,55.002919282087674,-0.3711770062901891,-0.47670521027700374,-2.6064297006672916,-3.730707222695621,29.308976756630507,0.545001983642571,0.15746420257407578,0.41550083160400675,-0.2668235778471697,1.0978252410551832,0.07433862687841497,0.7566630363295985,-0.9638680999755849,84.10266442349075,24.46553292285097,0.3411622047255886,4,-0.4275016784667969,-0.7575016021728445,-2.3362507820129395,-3.637500762939453,-0.19499969482421875,0,-0.04160223501043825,1.1999923705860662,35.5099983215332,3.2758675120359895,35.60499954223633,2.5651380711501783,35.54499816894531,-0.04160223501043825
5445,2016-04-19,36.025001525878906,36.025001525878906,35.540000915527344,35.60499954223633,722160.0,0.012649353571012378,1.3095158082124594,0.9230775679935755,53.4314183810981,55.521447736937375,-0.7092045994348979,-0.851433539797334,-2.9213453373124594,-4.158963413649172,29.12211595101497,0.4850006103515625,0.1456427312095414,0.790001487731935,0.07458507044574247,1.5054179050181276,0.43229327908883874,1.1477096963750313,-1.3914915253295916,100.0,43.152880111186846,0.35770820864309655,4,-0.6350002288818359,-0.9950008392333984,-2.708752155303955,-4.087501525878906,-0.4650001525878906,1,-0.054406740212403215,-1.3956034742949561,35.57500076293945,1.1999923705860662,35.5099983215332,3.2758675120359895,35.60499954223633,-0.054406740212403215
5446,2016-04-20,35.94499969482422,36.10499954223633,35.880001068115234,36.0,1087799.0,-0.0022207308165473894,-1.4324480369515011,-0.13095248907821,67.9832756504002,58.11028340803739,-0.5445988317944312,-0.7101824565787282,-2.680385628771745,-4.06616352898083,29.123570939608634,0.22499847412109375,0.15077801911077415,0.6479997634887695,-0.08863122546100044,1.3846307524385395,0.27968426901388455,1.0163152579636545,-1.2558300332617236,83.75637073412533,23.773040347543187,0.3683154944748861,4,-0.5149993896484375,-0.7199993133544922,-2.6287503242492676,-4.007499694824219,-0.2700004577636719,2,-0.05299760176576607,1.3095158082124594,36.025001525878906,-1.3956034742949561,35.57500076293945,1.1999923705860662,35.5099983215332,-0.05299760176576607
5447,2016-04-21,34.78499984741211,35.970001220703125,34.740001678466804,35.84000015258789,1682322.0,-0.03227152197136174,-1.1484771150809394,19.181717297822168,49.470502212059955,57.50436482554958,0.6579396239611199,0.4716357339354147,-1.3708780855629072,-2.90357368711863,28.502699135315524,1.229999542236321,0.18572030923177607,-0.5105001449584989,-1.2513735410431082,0.2303732511261103,-0.8809368430008035,-0.14006344691619432,1.3199996948242188,3.2965743126542506,-58.82065749211558,0.37043669804230633,4,0.6375007629394531,0.4400005340576172,-1.4687504768371582,-2.8474998474121094,1.0649986267089844,3,-0.021561017774614055,-1.4324480369515011,35.94499969482422,1.3095158082124594,36.025001525878906,-1.3956034742949561,35.57500076293945,-0.021561017774614055
5448,2016-04-22,34.255001068115234,34.68000030517578,34.049999237060554,34.630001068115234,1266524.0,-0.015236417467924923,1.6526445975681932,0.35545013414713517,40.217437500712705,55.32643994679256,1.1488493475401782,0.9856166561716861,-0.7031519712310796,-2.37523802370886,27.685922928315698,0.7350006103515554,0.19515902005665708,-0.9982490539550781,-1.8707481548207596,-0.12574995308939663,-1.4344986043879189,-0.5619995035222374,1.8499984741210938,9.97575672073419,-53.344884416847286,0.43624955043284236,4,0.8224983215332031,0.8224983215332031,-1.0262513160705566,-2.3175010681152344,1.809997558593743,4,0.016056027438647202,-1.1484771150809394,34.78499984741211,-1.4324480369515011,35.94499969482422,1.3095158082124594,36.025001525878906,0.016056027438647202
5449,2016-04-25,33.709999084472656,33.755001068115234,33.459999084472656,33.700000762939446,1284551.0,-0.015910143530833754,4.899904634751096,-0.026662190755227282,36.23013279046742,52.7531993833516,1.63800854924515,1.4908879084516755,0.0021967149472885694,-1.8327700172176868,26.64002776998755,0.7950019836425781,0.21614031715159854,-1.4695009231567369,-2.5825000975584587,-0.35650174875501506,-2.0260005103575978,-0.913001335955876,2.3128004455566398,9.451794205410955,-56.39060587400123,0.5564995872008621,4,1.072500228881836,1.072500228881836,-0.3937497138977051,-1.7724990844726562,2.115001678466797,0,0.02907147934891907,1.6526445975681932,34.255001068115234,-1.1484771150809394,34.78499984741211,-1.4324480369515011,35.94499969482422,0.02907147934891907
5450,2016-04-26,33.404998779296875,33.830001831054695,33.31999969482422,33.799999237060554,951207.0,-0.009047769607216316,1.241739815723026,-39.506676840873055,30.465948513956135,49.38641933438835,1.8358593267192802,1.7310609975612792,0.4598908870217002,-1.5356157078254888,25.615809026288012,0.5100021362304759,0.15576784873739768,-1.6770011901855497,-3.0390486732803623,-0.3149537070907371,-2.358024931732956,-0.9959774486381434,2.4640327239990256,3.0520319256620247,-63.15179655410353,0.6810237415474066,4,1.3075008392333984,1.3075008392333984,-0.043749332427978516,-1.4224987030029297,2.7150001525878977,1,0.059122956473280475,4.899904634751096,33.709999084472656,1.6526445975681932,34.255001068115234,-1.1484771150809394,34.78499984741211,0.059122956473280475
5451,2016-04-27,33.325000762939446,33.404998779296875,33.22999954223633,33.314998626708984,775060.0,-0.0023947917761041326,1.0588367291984562,-0.025321834529229145,30.50239878513858,46.33358505739669,1.752084483342216,1.7022238058824755,0.6659484489566339,-1.4705550544527455,24.279693125516136,0.17499923706054688,0.076316000019375,-1.6324993133545007,-3.1578519460399193,-0.10714668066908217,-2.3951756296972064,-0.869822997011795,2.3401081956787166,3.467195711948507,-60.99308269313522,0.7626763163427088,4,1.342498779296882,1.342498779296882,0.048748493194587184,-1.3425006866455007,2.829998016357436,2,0.06706678347137807,1.241739815723026,33.404998779296875,4.899904634751096,33.709999084472656,1.6526445975681932,34.255001068115234,0.06706678347137807
5452,2016-04-28,33.61999893188477,33.61999893188477,32.860000610351555,33.09000015258789,522821.0,0.00885215790522631,1.8679247999078479,52.988558352441096,30.084217078632477,43.5520458932282,1.280568335257513,1.362071768190951,0.4975563557900671,-1.7603250906008618,23.724364654530667,0.7599983215332173,-0.013532126367600483,-1.264500999450675,-2.900873773529078,0.3718717746277278,-2.08268738648988,-0.4463146124114701,1.801599085095205,41.75815653675796,-18.54278472608076,0.8181863870392015,4,0.8625011444091726,0.8625011444091726,-0.02374935150147195,-1.6374988555908274,2.400001525878899,3,0.06112434177464654,1.0588367291984562,33.325000762939446,1.241739815723026,33.404998779296875,4.899904634751096,33.709999084472656,0.06112434177464654
5453,2016-04-29,33.235000610351555,33.400001525878906,33.014999389648445,33.275001525878906,701632.0,-0.011451467393358228,1.6551787640419389,-0.07547359935511115,28.216702345134593,40.73355925084446,1.4627443333901695,1.709905283443831,0.9800563607957926,-1.3626242184786435,24.004448687300005,0.6049995422363281,-0.1477144380433515,-1.5702493667602582,-3.3655782144745316,0.2250794809540153,-2.467913790617395,-0.6725849429031214,1.8792057178330097,38.65974516281208,-20.150999589452333,0.8976644238571381,4,1.24749946594239,1.24749946594239,0.4712491035461497,-1.25250053405761,2.4949989318847727,4,0.07868204650957811,1.8679247999078479,33.61999893188477,1.0588367291984562,33.325000762939446,1.241739815723026,33.404998779296875,0.07868204650957811
5454,2016-05-02,33.275001525878906,33.435001373291016,33.189998626708984,33.325000762939446,433019.0,0.0012035779988790463,-1.227246718568481,1.2499523173751488,26.303626745123793,37.71936018018065,1.1870047017644865,1.6190228864138305,1.0316503495080198,-1.3975445651484755,23.98737552307682,0.24500274658203125,-0.2856476329713189,-1.4452486038208008,-3.363502921430218,0.47300571378861633,-2.404375762625506,-0.4861214450160958,1.5687001161657008,42.78354569765624,-12.545116730801276,0.959127158804707,5,1.207498550415039,1.207498550415039,0.5974984169006348,-1.292501449584961,2.5699996948242188,0,0.08384664080812176,1.6551787640419389,33.235000610351555,1.8679247999078479,33.61999893188477,1.0588367291984562,33.325000762939446,0.08384664080812176
5455,2016-05-03,33.130001068115234,33.345001220703125,32.665000915527344,33.30500030517578,716932.0,-0.004357639402387425,4.3333133872873875,3.500038147555239,21.48766732631914,32.55318147750498,0.9813643595579933,1.7178130056048175,1.2686104445799629,-1.2436246728840317,24.169803440625298,0.6800003051757812,-0.42386457505440944,-1.5049991607666016,-3.5491923266231282,0.5391940050899251,-2.527095743694865,-0.48290257783833823,1.475656450126209,48.69121659137082,-2.988510452505537,1.0220965829282616,5,1.1875,1.2549991607666016,0.9874992370605469,-1.147500991821289,2.4699974060058594,1,0.08134620005846971,-1.227246718568481,33.275001525878906,1.6551787640419389,33.235000610351555,1.8679247999078479,33.61999893188477,0.08134620005846971
5456,2016-05-04,32.990001678466804,33.174999237060554,32.72999954223633,33.064998626708984,624831.0,-0.004225758682005254,2.0169658097552436,0.4285558583105861,19.69876727442498,29.245210928878866,0.7354575598390198,1.7880302689972964,1.4856868741286746,-1.0831346746697648,24.22575138267747,0.44499969482422586,-0.5803930487388627,-1.5424985885620046,-3.7034348818788416,0.6184377047548324,-2.622966735220423,-0.4620304419035861,1.3439639153946672,34.03156418890629,-12.614154112209086,1.0804681466584183,5,0.6824989318847585,1.394998550415032,1.1274986267089773,-1.0075016021728587,2.0549964904785014,2,0.09487714744376552,4.3333133872873875,33.130001068115234,-1.227246718568481,33.275001525878906,1.6551787640419389,33.235000610351555,0.09487714744376552
5457,2016-05-05,33.22499847412109,33.43000030517578,33.075000762939446,33.110000610351555,553279.0,0.007123273225162263,-2.8378835367866158,-1.5333672431334109,24.354647981634685,27.48267876009242,0.2859769035880788,1.4933451624828606,1.3388568971808112,-1.2939906262166545,23.9109314490539,0.43999862670897727,-0.7850321912586296,-1.2210016250610423,-3.448212516643835,1.0062092665217506,-2.3346070708524422,-0.10739617926964229,0.8753120647736097,72.72691242550106,28.7376498884342,1.1136054457913969,5,0.02250289916992898,1.1600017547607493,1.0587511062622141,-1.1724987030029226,1.0450019836425852,3,0.08818661970618202,2.0169658097552436,32.990001678466804,4.3333133872873875,33.130001068115234,-1.227246718568481,33.275001525878906,0.08818661970618202
5458,2016-05-06,33.435001373291016,33.52000045776367,33.14500045776367,33.21500015258789,959599.0,0.006320629309689796,-1.0833298012122239,1.91308963046507,26.7391293531102,26.428122822608287,-0.058753822501806496,1.1999481241149965,1.1685699306753463,-1.472318938933629,23.443470440135165,0.375,-1.043931820006705,-0.9189987182617188,-3.1540223125910174,1.31602487606758,-2.0365105154263716,0.19851307890293413,0.4643658183322543,90.05858128878835,49.030713448171056,1.1175117971646498,5,-0.1875,0.9499988555908203,0.8487482070922852,-1.3825016021728516,0.18999862670898438,4,0.07731416115740442,-2.8378835367866158,33.22499847412109,2.0169658097552436,32.990001678466804,4.3333133872873875,33.130001068115234,0.07731416115740442
5459,2016-05-09,33.669998168945305,33.775001525878906,33.330001831054695,33.55500030517578,806941.0,0.007028466756457519,1.7384210896968975,0.5227146622277385,23.147020443671224,25.614908592576626,-0.3352797007886821,0.8929908953813523,0.9663612585258292,-1.6670073549529647,22.650937391973528,0.44499969482421164,-1.1742943026765715,-0.6092517852783246,-2.830024735224981,1.611521164668332,-1.7196382602516493,0.5011346896950002,-1.0049972534179616,90.54024331569116,54.61850094737204,1.1103864749733272,5,-0.4499969482421804,0.7150020599365305,0.9450016021728587,-1.6174983978271413,-0.5349998474121094,0,0.06118210529607371,-1.0833298012122239,33.435001373291016,-2.8378835367866158,33.22499847412109,2.0169658097552436,32.990001678466804,0.06118210529607371
5460,2016-05-10,33.75,34.110000610351555,33.68000030517578,33.919998168945305,695416.0,0.002376056887596789,-1.7742173656231084,-1.478272407616297,24.971465854719597,25.00036048919674,-0.4036440671830164,0.7265905325714215,0.9023775941329646,-1.7152470011793213,21.80021867408726,0.44000244140625,-1.230912899962476,-0.4507499694824233,-2.6271741198852183,1.7256741809203717,-1.5389620446838208,0.6374621057189742,-1.0627990722656264,73.91301944112001,42.22270478323627,1.0882120752013973,5,-0.3624992370605469,0.6350002288818359,0.9600000381469727,-1.697500228881836,-0.450000762939446,1,0.062074110243055536,1.7384210896968975,33.669998168945305,-1.0833298012122239,33.435001373291016,-2.8378835367866158,33.22499847412109,0.062074110243055536
5461,2016-05-11,34.19499969482422,34.419998168945305,33.919998168945305,34.18000030517578,1246263.0,0.013185176142939792,1.1505545711098641,-0.08823265416031245,41.96183841665919,26.320096193421936,-0.795959970163004,0.18473827933379994,0.4474653373201676,-2.1238180380349903,20.412152829119655,0.6699981689453054,-1.2143150137178225,0.061749649047854405,-2.0208504435267898,2.1443497416224986,-0.9795503972394712,1.10304969533518,-1.450886779785158,83.27145664992409,46.007127030463636,1.0413000462873234,5,-0.6525001525878906,0.1900005340576172,0.6487503051757812,-2.067500114440911,-1.125,2,0.0410878430131858,-1.7742173656231084,33.75,1.7384210896968975,33.669998168945305,-1.0833298012122239,33.435001373291016,0.0410878430131858
5462,2016-05-12,33.96500015258789,34.205001831054695,33.330001831054695,33.625,1145293.0,-0.006726116224271883,1.1341372075604745,22.6675991861648,45.69730955916981,28.26238588387029,-0.5720306068130725,0.3010062755192777,0.6485563666878207,-1.8623492301978928,19.210083514987442,0.875,-1.1466519607809147,-0.08624992370605611,-2.0506483980159445,1.8781485506038322,-1.0684491608610003,0.8959493134488881,-1.1203341223144534,64.31381700789605,22.62287118404077,0.982199237154944,5,-0.4225006103515625,0.4200000762939453,0.9962491989135742,-1.8375005722045827,-0.5550003051757812,3,0.03179737999427412,1.1505545711098641,34.19499969482422,-1.7742173656231084,33.75,1.7384210896968975,33.669998168945305,0.03179737999427412
5463,2016-05-13,33.970001220703125,34.05500030517578,33.46500015258789,33.72999954223633,783434.0,0.00014724181047442997,1.8780505959303677,0.7058869728146844,54.593686730487676,31.405725882244052,-0.5160787176405464,0.18415888993577312,0.6295830550108406,-1.8314608295665096,18.13529586797975,0.5900001525878906,-1.0685763964129364,-0.004249000549314985,-1.8447104339893414,1.8362124328907115,-0.9244797172693282,0.9159817161706982,-1.0308152621093782,58.71573760394221,12.41193878928204,0.9202307167200116,5,-0.4275016784667969,0.41499900817871094,0.9912481307983398,-1.8425016403198171,0.354999542236321,4,0.008831298977926227,1.1341372075604745,33.96500015258789,1.1505545711098641,34.19499969482422,-1.7742173656231084,33.75,0.008831298977926227
5464,2016-05-16,34.095001220703125,34.125,33.435001373291016,33.72499847412109,511653.0,0.003679717265474114,2.209293660509927,1.5416673289358955,63.01894397420382,36.02031217645346,-0.5727614703601205,-0.0605062015557678,0.5125687188418766,-1.9174044190090385,17.373056293809988,0.6899986267089844,-1.0039683285391519,0.19475097656250284,-1.4868726400534058,1.8763745931784115,-0.6460608317454515,1.0355627848704572,-1.0669665294882833,70.18366604138112,17.648360665173684,0.8408118083079555,5,-0.5200023651123047,0.28999900817871094,0.8662481307983398,-1.9675016403198171,0.6800003051757812,0,-0.013785047774620196,1.8780505959303677,33.970001220703125,1.1341372075604745,33.96500015258789,1.1505545711098641,34.19499969482422,-0.013785047774620196
5465,2016-05-17,34.064998626708984,34.470001220703125,34.009998321533196,34.255001068115234,728627.0,-0.0008799704625299665,-2.0666547988402457,-0.5135162999773083,64.23073650109896,40.96830875719502,-0.44274063058337987,-0.19486163410167734,0.547955122314626,-1.8504385831029921,15.952531361100936,0.460002899169929,-0.8888359943199049,0.2627485275268526,-1.0947118640546378,1.620208919108343,-0.41598166826389615,0.9414787233176014,-0.9534461268303147,64.47343764639723,5.494590392536352,0.6787301957907464,5,-0.2924976348876953,0.32000160217285156,0.8962507247924805,-1.9374990463256765,0.6550025939941406,1,-0.02730075862814252,2.209293660509927,34.095001220703125,1.8780505959303677,33.970001220703125,1.1341372075604745,33.96500015258789,-0.02730075862814252
5466,2016-05-18,34.040000915527344,34.110000610351555,33.72499847412109,33.834999084472656,580184.0,-0.0007338239304093275,1.2318885448917327,-1.0789431416639896,59.012925777060865,44.81922851224237,-0.28288570416305703,-0.337186988938754,0.5829927842536904,-1.797428855045439,14.51239968055427,0.38500213623046875,-0.762205190541053,0.33300075531006,-0.5888415075387314,1.2548430181588515,-0.12792037611433926,0.7939218867344593,-0.8197725179827202,62.28065478978976,1.0770951032908727,0.460921131424396,5,-0.2325000762939453,0.3449993133544922,0.9024982452392578,-1.9125013351440359,0.9650001525878906,2,-0.021739179158753674,-2.0666547988402457,34.064998626708984,2.209293660509927,34.095001220703125,1.8780505959303677,33.970001220703125,-0.021739179158753674
5467,2016-05-19,34.03499984741211,34.19499969482422,33.64500045776367,33.810001373291016,791150.0,-0.0001469173907381327,1.0183526052020047,1.0975437290658727,70.51279292461992,49.68296890907678,-0.16863677026268675,-0.4123988851221654,0.6046303011286724,-1.7620048987614325,14.963091536026601,0.5499992370605469,-0.5922134773303895,0.36549968719482706,-0.4230890546238797,1.1540884290135338,-0.028794683714522762,0.7597940581041769,-0.7147896240148057,57.97087561136522,-5.83298780672731,0.39429437090935177,5,-0.13499832153320312,0.35000038146972656,0.8850002288818359,-1.9075002670288015,-0.034999847412109375,3,-0.028353170469053612,1.2318885448917327,34.040000915527344,-2.0666547988402457,34.064998626708984,2.209293660509927,34.095001220703125,-0.028353170469053612
5468,2016-05-20,34.80500030517578,34.939998626708984,34.34999847412109,34.34999847412109,1233999.0,0.02262378320011127,-1.5933968275260242,2.022244074463427,78.54475009465588,55.83827220363064,-0.8089340950919919,-1.2006395047488923,-0.15362786875890322,-2.495438901065782,15.567381890135449,0.904998779296875,-0.3667714525735519,1.1080001831054673,0.2035879254895363,2.0124124407213984,0.6557940542975018,1.5602063119134328,-1.3928068019940127,91.0299954882568,23.552357423972296,0.45220612880796535,5,-0.6700000762939453,-0.4200000762939453,0.13624858856201172,-2.6775007247924734,-0.3300018310546946,4,-0.04008046101227081,1.0183526052020047,34.03499984741211,1.2318885448917327,34.040000915527344,-2.0666547988402457,34.064998626708984,-0.04008046101227081
5469,2016-05-23,34.689998626708984,35.125,34.674999237060554,34.93000030517578,707044.0,-0.003304171166741643,-2.333333333333456,-0.5274740936986403,79.43389925174412,61.889653692188915,-0.5967882374053772,-1.0629524149155856,-0.00960252624013691,-2.3523115159147636,15.604861834379857,0.450000762939446,-0.166438358221761,0.9439985275268583,-0.06367460010824288,1.9516716551619595,0.4401619637093077,1.447835091344409,-1.1250246111744957,70.60800622723747,0.7228647269228929,0.5038365638175493,5,-0.4624977111816406,-0.30499839782714844,0.29250049591064453,-2.5624990463256765,0.5600013732910156,0,-0.010521703033119056,-1.5933968275260242,34.80500030517578,1.0183526052020047,34.03499984741211,1.2318885448917327,34.040000915527344,-0.010521703033119056
5470,2016-05-24,35.380001068115234,35.52000045776367,34.540000915527344,34.799999237060554,982611.0,0.019890529510571797,1.2790670853959298,-2.4166573948978485,87.34368704268398,66.93208131730277,-1.1524522904523735,-1.6837319674619096,-0.6808241641889339,-3.0090121843194026,15.668352954670755,0.9799995422363281,0.04089607004495832,1.5352508544921903,0.3056321765856751,2.7648695323987056,0.9204415155389327,2.150060193445448,-1.6278239344448835,92.53336588541666,17.364759135139465,0.6148093389532588,5,-0.9549999237060547,-0.9950008392333984,-0.39750194549560547,-3.2525014877319265,0.4500007629394531,1,-0.017100043074378513,-2.333333333333456,34.689998626708984,-1.5933968275260242,34.80500030517578,1.0183526052020047,34.03499984741211,-0.017100043074378513
5471,2016-05-25,35.560001373291016,35.790000915527344,35.5,35.74499893188477,967035.0,0.00508762859642764,1.1090858648911084,-0.31896030096552613,87.12236716821621,71.53486549608571,-1.2499057496693737,-1.7789121812309574,-0.8577793312784792,-3.135005671532646,15.748448475894142,0.4099998474121094,0.26390028700756574,1.6035011291503878,0.18156726401709733,3.0254349942836782,0.8925341965837461,2.3144680617170295,-1.5603289742475965,89.27741290665642,13.229886618579883,0.7109669325666443,5,-0.9475002288818359,-1.1750011444091797,-0.35000038146972656,-3.3550004959106445,1.0,2,-0.023622050622832957,1.2790670853959298,35.380001068115234,-2.333333333333456,34.689998626708984,-1.5933968275260242,34.80500030517578,-0.023622050622832957
5472,2016-05-26,35.67499923706055,35.7599983215332,35.36000061035156,35.43000030517578,607125.0,0.0032339105547927183,-1.0779192469655685,-1.324336027713575,86.72123971283489,75.10459360523541,-1.2257300856237094,-1.8256635170928632,-0.9754252466035638,-3.1991706822969164,15.343426362539725,0.3999977111816406,0.48967820468294576,1.6157489776611342,0.010962718886979417,3.220535236435289,0.8133558482740568,2.4181421070482116,-1.388874275379699,92.01378586868991,17.005802035043246,0.8023931293870787,5,-1.0624980926513672,-1.3574981689453125,-0.34749889373779297,-3.429999351501465,1.0250015258789062,3,-0.01878060780024604,1.1090858648911084,35.560001373291016,1.2790670853959298,35.380001068115234,-2.333333333333456,34.689998626708984,-0.01878060780024604
5473,2016-05-27,35.849998474121094,35.90999984741211,35.474998474121094,35.63999938964844,763439.0,0.004905374654605499,1.6363573311138855,0.8571428571428571,86.45478762764544,77.70857623339559,-1.2359839212408588,-1.891697097111873,-1.1580247838375897,-3.3137399924576982,14.981916601241513,0.4350013732910156,0.5997792458411837,1.6599983215332017,-0.08225315230060204,3.4022497953670054,0.7888725846162998,2.5311240584501036,-1.323253359824804,95.62033430139472,21.644441076394557,0.8711257369169009,5,-1.0724983215332031,-1.5624980926513672,-0.5262479782104492,-3.6049985885620117,0.7150001525878835,4,-0.051603864793928644,-1.0779192469655685,35.67499923706055,1.1090858648911084,35.560001373291016,1.2790670853959298,35.380001068115234,-0.051603864793928644
5474,2016-05-30,36.06499862670898,36.15999984741211,35.814998626708984,35.939998626708984,357917.0,0.005997215111266607,1.1904669637667118,0.5952406902815284,87.03993281258198,80.24293137911592,-1.2763773851140243,-1.9889342728718304,-1.3644213018559483,-3.4787412180193584,14.768148130267022,0.345001220703125,0.7247280698161234,1.7354986190795856,-0.13996811810210374,3.610965356261275,0.7977652504887374,2.673231987670434,-1.2892676604518414,94.13572325059472,19.31942366652798,0.9377333685908449,5,-1.1624984741210866,-1.6524982452392507,-0.9874992370605398,-3.8199987411498952,0.18500137329102273,0,-0.0440870709311596,1.6363573311138855,35.849998474121094,-1.0779192469655685,35.67499923706055,1.1090858648911084,35.560001373291016,-0.0440870709311596
5475,2016-05-31,35.82500076293945,36.10499954223633,35.79499816894531,36.0,1278474.0,-0.00665459234460597,-1.6382598815031248,-1.3999938964844545,77.91095823301266,82.34271276311057,-0.8498380845869207,-1.6197257983104834,-1.1053748926631073,-3.1797327585030004,13.954808864281443,0.3100013732910156,0.821612460741548,1.360750770568849,-0.5389504345400411,3.2604519756777393,0.41090016801440754,2.3106013731232906,-0.772416020451324,58.12507450587703,-14.976388071856825,0.949850602554444,5,-0.9225006103515625,-1.4125003814697266,-1.042501449584961,-3.580000877380371,0.0,1,-0.016050265197322333,1.1904669637667118,36.06499862670898,1.6363573311138855,35.849998474121094,-1.0779192469655685,35.67499923706055,-0.016050265197322333
5476,2016-06-01,36.11999893188477,36.185001373291016,35.779998779296875,35.82500076293945,1027612.0,0.008234421846837536,-1.1038979053960327,-1.685711171662166,86.09712460063919,84.07430517155714,-0.9149802874809794,-1.7583614146539261,-1.3836291556605644,-3.4114898037253667,13.13304756269841,0.4050025939941406,0.9011664417263745,1.4992490768432702,-0.40478318159758686,3.4032813352841274,0.5472329476228381,2.4512652060637024,-0.8459311684118447,92.12092347955641,17.16812667001045,0.9520161292204297,6,-0.852499008178718,-1.694997787475593,-1.4074993133544993,-3.8749990463256907,-0.17499923706055398,2,-0.008028712884985523,-1.6382598815031248,35.82500076293945,1.1904669637667118,36.06499862670898,1.6363573311138855,35.849998474121094,-0.008028712884985523
5477,2016-06-02,36.15499877929688,36.43999862670898,36.05500030517578,36.20000076293945,854268.0,0.0009689880522452121,-2.142857142857085,-0.15255004396624752,86.2354560683434,84.92882805752242,-0.690217075696161,-1.6470428578940428,-1.4046792407905997,-3.3890293195139307,12.851804184950899,0.384998321533196,0.9929674815917124,1.387748908996592,-0.5149866425292515,3.2904844605224355,0.4363811332336667,2.3391166847595173,-0.6987442938603365,70.46634172566725,-6.270159426883623,0.9513677757629221,6,-0.664999008178718,-1.602499008178718,-1.487499237060554,-3.8849992752075266,0.050003051757805395,3,0.011201842280964103,-1.1038979053960327,36.11999893188477,-1.6382598815031248,35.82500076293945,1.1904669637667118,36.06499862670898,0.011201842280964103
5478,2016-06-03,36.02000045776367,36.58000183105469,35.84000015258789,36.29999923706055,925321.0,-0.003733877087295445,-1.3125074505877024,6.221920827329964,81.81819328234457,85.19374961647804,-0.40761096510298955,-1.379163691314801,-1.2662000379810365,-3.1956546308378933,12.560638691306004,0.7400016784667969,1.1172448420224512,1.1235006332397433,-0.749144510524971,2.9961457770044575,0.18717806135738613,2.0598232051221004,-0.3669971440726414,30.000095367067843,-45.600422070048054,0.9363225718823575,6,-0.45999908447265625,-1.3974990844726562,-1.5375003814697266,-3.387500762939453,0.720001220703125,4,0.01887840912087535,-2.142857142857085,36.15499877929688,-1.1038979053960327,36.11999893188477,-1.6382598815031248,35.82500076293945,0.01887840912087535
5479,2016-06-06,35.72999954223633,36.11000061035156,35.69499969482422,35.935001373291016,792271.0,-0.008051108046691846,-2.0181717297822166,0.7321525885558583,75.34251029446943,83.86028553334309,0.05076688928718909,-0.9770115419805379,-0.9787566256781446,-2.843421233358555,12.610674739112564,0.41500091552734375,1.226326975557157,0.7304996490478501,-1.0838022697194418,2.544801567815142,-0.1766513103357923,1.6376506084314926,0.8500022888183594,3.9547754722023467,-70.03548862341738,0.907150959383645,6,0.24000167846679688,-1.1074981689453125,-1.2474994659423828,-2.877499580383301,1.5649986267089844,0,0.023369692000292375,-1.3125074505877024,36.02000045776367,-2.142857142857085,36.15499877929688,-1.1038979053960327,36.11999893188477,0.023369692000292375
5480,2016-06-07,35.845001220703125,35.959999084472656,35.7400016784668,35.84000015258789,996953.0,0.0032186308407549102,-1.1463369247659987,-0.024395236323036845,76.74074526186342,82.70677198819277,0.009680044098033136,-0.9771105170751113,-1.1005125955516846,-2.8869063299140336,13.23629237642523,0.22999954223632812,1.2461253552486369,0.7407512664794922,-1.0106214525832016,2.492123985542186,-0.13493509305185825,1.6164376260108426,0.7350006103515625,16.94928404555212,-56.104676528692224,0.8756863595313471,6,0.125,-1.2224998474121094,-1.3625011444091797,-2.7950010299682617,1.6800003051757812,1,0.011298612512334216,-2.0181717297822166,35.72999954223633,-1.3125074505877024,36.02000045776367,-2.142857142857085,36.15499877929688,0.011298612512334216
5481,2016-06-08,35.599998474121094,35.79499816894531,35.41999816894531,35.779998779296875,657017.0,-0.006835060349796418,2.571444141689373,-35.99237223493516,71.64589073403604,81.03173321277067,0.2916199903108705,-0.655035858479593,-0.8800797667454177,-2.5709259548334416,14.157525995129493,0.4250030517578125,1.2742090942949176,0.4254985809326186,-1.284535883933188,2.135533045798425,-0.4295186515002811,1.2805158133655183,0.962303314208981,15.517218699850044,-56.989053481158194,0.8550172324329017,6,0.40000152587890625,-0.9449977874755859,-1.2487478256225586,-2.214998245239258,1.8199996948242188,2,0.006320289282650382,-1.1463369247659987,35.845001220703125,-2.0181717297822166,35.72999954223633,-1.3125074505877024,36.02000045776367,0.006320289282650382
5482,2016-06-09,35.044998168945305,35.56999969482422,35.03499984741211,35.56999969482422,725192.0,-0.015589896881013532,1.038088733233546,2.9166701987878154,53.52937876560929,77.37335445032222,0.835744072410435,-0.015785600492911556,-0.33291034115453755,-1.9452991732233045,14.053908291820646,0.5649986267089844,1.1887327462768198,-0.18350162506104084,-1.7982752722710984,1.4312720221490167,-0.9908884486660696,0.6238851985439879,1.4716114746093822,0.6471397214405803,-66.64437153836003,0.8073868236050271,6,0.762502670288093,-0.21749687194823508,-1.0162477493286062,-1.6599979400634695,2.345001220703132,3,0.02568131182487665,2.571444141689373,35.599998474121094,-1.1463369247659987,35.845001220703125,-2.0181717297822166,35.72999954223633,0.02568131182487665
5483,2016-06-10,34.27000045776367,35.09999847412109,34.220001220703125,35.040000915527344,780271.0,-0.022114360156205937,-1.0229846754214644,1.4666632758344882,44.82760564650701,72.68309587631389,1.5232338909646899,0.8251453029520235,0.4334714219075124,-1.0898126407038262,14.262895866679731,0.8799972534179616,1.0700093350943405,-0.9734992980957031,-2.544017048269282,0.5970184520778758,-1.7587581731824926,-0.18824042300891364,2.1577125980224636,2.6454631326546263,-61.573401957522876,0.7852588750867886,6,1.1300010681152344,0.5925006866455078,-0.4537496566772461,-0.6925010681152344,2.9599990844726562,4,0.05646341836720503,1.038088733233546,35.044998168945305,2.571444141689373,35.599998474121094,-1.1463369247659987,35.845001220703125,0.05646341836720503
5484,2016-06-13,33.625,34.060001373291016,33.59000015258789,33.985000610351555,929432.0,-0.018821139455734937,-1.1860506378524156,0.46753298224927364,28.14442089221258,67.15348061622498,1.9955784584740073,1.510577129143286,1.05718648927607,-0.37508076860650874,14.876402727504834,0.6800003051757812,0.9244633197278418,-1.5949996948242173,-3.2496865651373383,0.059687175488903677,-2.4223431299807814,-0.7676562596676533,2.626096108979496,1.4767874761983708,-56.71662513380948,0.8273434351565623,6,1.460000991821289,1.3300018310546875,0.19125080108642578,-0.0475006103515625,3.8499984741210938,0,0.09263945512168914,-1.0229846754214644,34.27000045776367,1.038088733233546,35.044998168945305,2.571444141689373,35.599998474121094,0.09263945512168914
5485,2016-06-14,33.134998321533196,33.5,33.134998321533196,33.299999237060554,1167371.0,-0.01457254062354807,-3.4242382207422954,0.4583350993939365,21.965262857082337,60.02771820027423,2.306420115182533,2.0314886287283755,1.5242833456703124,0.1614342839879157,16.26996225606222,0.490001678466804,0.7451994558980175,-2.038501358032235,-3.872416024309267,-0.20458669175520328,-2.9554586911707474,-1.1215440248937227,2.8499881918071424,0.0,-52.02000921245213,0.9169573331385146,6,1.7225017547607493,1.7225017547607493,0.6675024032592844,1.105001449584968,4.7849998474121165,1,0.12554700643243089,-1.1860506378524156,33.625,-1.0229846754214644,34.27000045776367,1.038088733233546,35.044998168945305,0.12554700643243089
5486,2016-06-15,33.299999237060554,33.525001525878906,33.10499954223633,33.290000915527344,1189972.0,0.004979656673775423,-1.2105305425889674,-0.060595551856513545,22.857142857143074,52.985683399029746,1.899039410978581,1.9059238144592356,1.3312138524570045,0.044857453248816626,17.32955731369269,0.4200019836425781,0.5291337844566257,-1.8365003585815387,-3.7925010367063265,0.11950031954324913,-2.814500697643929,-0.8585000195191483,2.3429886932629245,7.910737637054692,-37.43719904225719,0.9780003390623931,6,1.5425014495849538,1.5425014495849538,0.5862512588500906,1.085000991821282,4.49000167846679,2,0.12687694851705045,-3.4242382207422954,33.134998321533196,-1.1860506378524156,33.625,-1.0229846754214644,34.27000045776367,0.12687694851705045
5487,2016-06-16,33.06999969482422,33.314998626708984,32.84000015258789,32.99499893188477,1310016.0,-0.006906893318494811,-1.467535298488977,7.5013353681740425,18.62304076989733,45.96399978653562,1.8387788530466338,2.1712418542878,1.5326336827426985,0.32163687931941354,18.686708548297993,0.47499847412109375,0.35080318460060766,-2.018249893188475,-4.130059667363071,0.09355988098612045,-3.0741547802757694,-0.9623450061011809,2.21766986116706,10.176978453696156,-27.621650719481373,1.0559048870872976,6,1.4050006866455078,1.6400012969970703,0.8937501907348633,1.3150005340576172,4.840000152587891,3,0.13153911443192157,-1.2105305425889674,33.299999237060554,-3.4242382207422954,33.134998321533196,-1.1860506378524156,33.625,0.13153911443192157
5488,2016-06-17,33.40999984741211,33.424999237060554,33.09999847412109,33.25,1872861.0,0.010281226360008278,2.4210853896037645,2.13330959768089,20.856217328020705,39.90996723470798,1.2176662599410264,1.8143983634239973,1.1570992730202363,0.022485866498215046,19.923940492219806,0.35499954223633523,0.10751067538431158,-1.6084997177124052,-3.847990176801254,0.6309907413764435,-2.728244947256833,-0.4887544881679773,1.4860426040346297,46.72123971283488,15.385911618668718,1.1197452295444246,6,0.9899997711181641,1.3000011444091797,0.5537500381469727,0.9750003814697266,4.740001678466797,4,0.11912599701926108,-1.467535298488977,33.06999969482422,-1.2105305425889674,33.299999237060554,-3.4242382207422954,33.134998321533196,0.11912599701926108
5489,2016-06-20,34.325000762939446,34.44499969482422,33.915000915527344,34.044998168945305,734167.0,0.027387037405156134,1.0384550489674094,1.7500178814104856,35.65966503624328,35.34540276519462,0.09209174444443136,0.9177017183792842,0.220010042531662,-0.8425773979730238,20.364920719135736,1.0349998474121094,-0.13877899397461846,-0.6752489089965863,-2.9318940553063797,1.581396237313207,-1.803571482151483,0.4530736641583104,0.24207492068988046,92.52342890281625,61.90922158916716,1.1283225731548976,6,-0.007501602172844457,0.38500022888184304,-0.361250877380364,0.05999946594238992,3.3400001525878977,0,0.0846321548354747,2.4210853896037645,33.40999984741211,-1.467535298488977,33.06999969482422,-1.2105305425889674,33.299999237060554,0.0846321548354747
5490,2016-06-21,34.775001525878906,34.919998168945305,33.990001678466804,34.40999984741211,871048.0,0.013110000085573947,1.8397057710115905,1.3035653465211645,37.51164420000186,31.55270870585749,-0.5874240189154278,0.4427520799126228,-0.25230223881016656,-1.2508534919057297,20.089220248606278,0.9299964904785014,-0.3672821179450523,-0.19499816894531108,-2.446423408061932,2.05642707017131,-1.320710788503618,0.9307144506129958,-1.9350013732910156,93.02900089682183,67.29529732450624,1.1257126195583098,6,-0.5700016021728516,-0.06500053405761719,-0.7950019836425781,-0.3900012969970703,2.8449974060058665,1,0.07764189301998736,1.0384550489674094,34.325000762939446,2.4210853896037645,33.40999984741211,-1.467535298488977,33.06999969482422,0.07764189301998736
5491,2016-06-22,34.720001220703125,35.040000915527344,34.654998779296875,34.884998321533196,464943.0,-0.0015816046804441042,-1.6101664231311341,-0.45204477284364136,36.72529271855969,29.685588033963093,-0.7491608809399537,0.45491895852480013,-0.22796605862103547,-1.1589745523105464,19.50942343007959,0.38500213623046875,-0.5767066654661193,-0.20799846649170206,-2.444370828786724,2.0283738958033197,-1.3261846476392094,0.9101877146558053,-1.838401107788087,85.4545643703931,62.67848976982171,1.11818618114751,6,-0.7500019073486328,-0.010000228881835938,-0.6412506103515625,-0.33500099182128906,3.029998779296875,2,0.09216580748084957,1.8397057710115905,34.775001525878906,1.0384550489674094,34.325000762939446,2.4210853896037645,33.40999984741211,0.09216580748084957
5492,2016-06-23,35.005001068115234,35.5,34.72999954223633,34.84000015258789,640291.0,0.008208520662210228,-2.999980183500783,-1.000023119783642,40.86410495175158,29.245199067879156,-1.1627014493229098,0.12348187592210991,-0.5428848552611072,-1.3993957754263704,19.35451213443906,0.779998779296875,-0.8140380828425577,0.11050128936767578,-2.0986634676017744,2.319666046337126,-0.9940810891170457,1.2150836678523973,-2.0370649230957056,79.37505761778671,55.1369797303068,1.1045823784847242,6,-0.8350009918212891,-0.2950000762939453,-0.9087505340576172,-0.6200008392333984,2.6199989318847656,3,0.07956005606149974,-1.6101664231311341,34.720001220703125,1.8397057710115905,34.775001525878906,1.0384550489674094,34.325000762939446,0.07956005606149974
5493,2016-06-24,34.0,34.360000610351555,32.34999847412109,33.06999969482422,1759951.0,-0.02871021389656958,1.4363639726451989,5.636334211864798,36.204168175001364,30.140726543744577,-0.2235347196244888,1.035890004478489,0.4229648413453617,-0.3505770564515416,19.389771127765453,2.6550025939941477,-1.061854487729633,-0.8019998550415011,-2.997592078993705,1.3935923689107028,-1.899795967017603,0.2957962569346009,1.5,52.38097544789378,24.520628625855707,1.097796111976102,6,-0.07500076293945312,0.4650001525878906,0.1425008773803711,0.38500022888183594,3.6500015258789062,4,0.11499999551212081,-2.999980183500783,35.005001068115234,-1.6101664231311341,34.720001220703125,1.8397057710115905,34.775001525878906,0.11499999551212081
5494,2016-06-27,34.47499847412109,34.740001678466804,33.790000915527344,33.924999237060554,1846401.0,0.013970543356502496,-1.3170866731486006,0.5913968350328404,39.66816185811866,32.1077153216375,-0.6317124394831808,0.45920899729448195,-0.08856824056035606,-0.7724036158548202,18.961613443701626,0.9500007629394602,-1.1906520213979803,-0.24750137329102273,-2.3642679615003104,1.869265214918265,-1.3058846673956666,0.8108819208136211,1.0250015258789134,67.46028478215045,36.640942960556764,1.0583832941046436,6,-0.5499992370605398,-0.00999832153319602,-0.2149982452392507,-0.08999824523925071,3.000000000000007,0,0.10659907801059032,1.4363639726451989,34.0,-2.999980183500783,35.005001068115234,-1.6101664231311341,34.720001220703125,0.10659907801059032
5495,2016-06-28,35.25,35.52000045776367,34.919998168945305,35.014999389648445,1691163.0,0.02248010326847938,-1.8235199080888342,0.42727442970196583,47.55587782745644,34.85201920722787,-1.2015013123035914,-0.3805920179128748,-0.9063591423408042,-1.4773711023158,18.248704167143522,1.0450019836425852,-1.2076665409456595,0.5562501907348647,-1.5125427752201617,2.625043156689891,-0.4781462922426485,1.590646673712378,-2.9000015258789134,91.48264073155501,56.301703231850055,1.0343964829775145,6,-1.3150005340576172,-0.7849998474121094,-0.9437494277954102,-0.8649997711181641,1.8250007629394531,1,0.0685106642702793,-1.3170866731486006,34.47499847412109,1.4363639726451989,34.0,-2.999980183500783,35.005001068115234,0.0685106642702793
5496,2016-06-29,35.83000183105469,35.970001220703125,35.42499923706055,35.599998474121094,1033510.0,0.01645395265403371,1.137253728663964,0.9787351470684018,55.462791198966215,38.94532481045775,-1.5476311148707254,-1.0365796336054487,-1.5207138088663399,-1.9713597034560735,17.237498579191342,0.720001220703125,-1.07376957911832,1.1507518768310518,-0.8796602035761651,3.181163957238269,0.13554583662744335,2.1659579170346603,-3.4166033172607513,96.1326164799012,54.24598451381347,1.0152060402036074,6,-1.6700019836425781,-1.3650016784667969,-1.4250011444091797,-1.4450016021728516,1.5949974060058594,2,0.04995805217287641,-1.8235199080888342,35.25,-1.3170866731486006,34.47499847412109,1.4363639726451989,34.0,0.04995805217287641
5497,2016-06-30,36.560001373291016,36.68999862670898,35.709999084472656,35.709999084472656,1198141.0,0.020373974460800026,-1.3058750667570056,3.695608186552559,66.03640521234587,43.965345686493876,-1.9338802767378525,-1.828426033143181,-2.2398958256074053,-2.610866550866362,16.047753470193904,0.979999542236321,-0.8267297373893285,1.8605012893676758,-0.2387924629421505,3.959795041677502,0.8108544132127591,2.9101481655225925,-4.004338751220715,97.00467168554255,48.082473551365965,1.0496468761549143,6,-2.0400028228759837,-2.0400028228759837,-2.061250686645508,-2.1750011444091797,1.2399978637695312,3,0.032549195350368265,1.137253728663964,35.83000183105469,-1.8235199080888342,35.25,-1.3170866731486006,34.47499847412109,0.032549195350368265
5498,2016-07-01,36.70000076293945,37.13999938964844,36.3650016784668,36.78499984741211,830086.0,0.003829304824663149,-1.0529815378085874,-0.09999865363988457,73.17255467200809,48.133444534912186,-1.7412229087559936,-2.0183513764960495,-2.3501417918496514,-2.6629515938211483,15.385885815151035,0.7749977111816406,-0.5687221279815304,1.9665006637573228,-0.2420270399876543,4.1750283675023,0.8622368118848343,3.0707645156298113,-3.896277980590831,86.8657066530628,30.622492784517753,1.104263851872489,7,-1.9550018310546875,-1.9550018310546875,-2.234999656677246,-2.315000534057617,0.8050003051757741,4,0.02520433836052205,-1.3058750667570056,36.560001373291016,1.137253728663964,35.83000183105469,-1.8235199080888342,35.25,0.02520433836052205
5499,2016-07-04,36.56499862670898,36.97000122070313,36.459999084472656,36.89500045776367,506341.0,-0.003678532245884991,1.124994039577174,3.882416300152673,77.30889175868286,52.555360930321186,-1.402555819599165,-1.9158103529856945,-2.1687717867468166,-2.426994235984189,14.990490526437783,0.5100021362304759,-0.24562705872111934,1.7897485733032141,-0.5270136401165217,4.10651078672295,0.6313674665933462,2.948129680013082,-3.414373715776371,74.09907897449973,10.297757482750896,1.1583811067098664,7,-1.8199996948242116,-1.8199996948242116,-2.0324983596801687,-2.1799983978271413,1.4300003051757955,0,0.02967326514207458,-1.0529815378085874,36.70000076293945,-1.3058750667570056,36.560001373291016,1.137253728663964,35.83000183105469,0.02967326514207458
5500,2016-07-05,36.25,36.54499816894531,36.1150016784668,36.334999084472656,922037.0,-0.008614758335554473,-1.4225445948850204,0.2575715540759181,72.939338046627,56.5791437445509,-0.9569600649635461,-1.6537006212993077,-1.8002770219447441,-2.015519608864011,14.442043596878204,0.4499969482421804,0.06417639416313392,1.4545000076293917,-0.9082551915640451,3.8172552068228285,0.27312240803267684,2.6358776072261065,-2.780225130770127,48.104996474463775,-21.82566355109799,1.1813775995967168,7,-1.5050010681152344,-1.5050010681152344,-1.5924997329711914,-1.8374996185302734,1.8950004577636719,1,0.033793061355064546,1.124994039577174,36.56499862670898,-1.0529815378085874,36.70000076293945,-1.3058750667570056,36.560001373291016,0.033793061355064546
5501,2016-07-06,35.82500076293945,36.38000106811523,35.5,36.150001525878906,862154.0,-0.01172411688442887,1.2420413736800642,3.8235795709541334,70.79244891907376,59.90451529647558,-0.40089085960605075,-1.27642337650137,-1.3230382308377528,-1.5098268832274542,14.321491006487497,0.8800010681152273,0.2443093607357767,1.0182506561279325,-1.3627058235783736,3.3992071358342386,-0.17222758372522406,2.208728895981089,-2.061607932076093,19.817127066682794,-55.2896021446985,1.1904782398531542,7,-1.0800018310546875,-1.0800018310546875,-1.1675004959106445,-1.4125003814697266,2.520000457763679,2,0.034891834567470914,-1.4225445948850204,36.25,1.124994039577174,36.56499862670898,-1.0529815378085874,36.70000076293945,0.034891834567470914
5502,2016-07-07,35.94499969482422,36.20000076293945,35.810001373291016,36.05500030517578,697325.0,0.00334958630367721,-1.052643202762664,0.33846262192330717,69.78921796057611,63.63618749487278,-0.4174253712016309,-1.397173109204445,-1.3978362718587434,-1.5503297388688395,14.921477493485563,0.3899993896484375,0.39714601652707415,1.0932495117187528,-1.3401098815517543,3.52660890498926,-0.12343018491650071,2.3099292083540064,-1.9114783392580534,27.1341378315764,-49.43314374418833,1.2166796966352547,7,-0.4799995422363281,-1.2000007629394531,-1.0987491607666016,-1.519998550415039,2.4650001525878906,3,0.041174003472016496,1.2420413736800642,35.82500076293945,-1.4225445948850204,36.25,1.124994039577174,36.56499862670898,0.041174003472016496
5503,2016-07-08,36.20500183105469,36.2400016784668,35.7599983215332,36.040000915527344,1113093.0,0.007233332548001403,3.0851243425751576,-1.5,66.34782452934965,66.6005944583429,-0.3707426101659408,-1.5860969820230082,-1.5962727797211471,-1.7420090689573655,14.660498173640663,0.48000335693359375,0.5787291807244657,1.2565015792846665,-1.2326972334341875,3.7457003920035206,0.01190217292523954,2.5011009856440936,-1.9229622327619396,47.95926840914258,-25.49127609051483,1.2445994063594263,7,-0.1750030517578125,-1.4600028991699219,-1.1837520599365234,-1.6525020599365234,1.8449974060058594,4,0.04405461470347882,-1.052643202762664,35.94499969482422,1.2420413736800642,35.82500076293945,-1.4225445948850204,36.25,0.04405461470347882
5504,2016-07-11,36.7400016784668,36.88999938964844,36.22999954223633,36.42499923706055,861542.0,0.014776959545772295,1.1463484226327085,1.9090951125907432,66.83803921389163,68.74305683461347,-0.6153772453160684,-1.9771317798846866,-2.0635104502652695,-2.2090329479145936,13.789766791956593,0.68499755859375,0.739530931888936,1.635751342773439,-0.8942450639838526,4.1657477495307305,0.37075313939479315,2.9007495461520847,-2.2293252968655963,89.20879301827762,17.481531149322265,1.2649982033786453,7,-0.4575023651123047,-1.9950027465820312,-1.6487503051757812,-2.1175003051757812,0.8699989318847656,0,0.020821974814900335,3.0851243425751576,36.20500183105469,-1.052643202762664,35.94499969482422,1.2420413736800642,35.82500076293945,0.020821974814900335
5505,2016-07-12,37.29499816894531,37.400001525878906,36.93000030517578,36.9900016784668,1125110.0,0.015106055120400308,-1.2117744208381578,0.9682353226118969,70.32357790353602,70.39425535734344,-0.9496505544035116,-2.3236253833466805,-2.5382240335543287,-2.69205626462022,12.548066733412968,0.6599998474121094,1.0541831445148517,1.9827478408813448,-0.5495833619340047,4.515079043696694,0.7165822394736665,3.248913442289023,-2.5739759467003296,94.47351196810112,23.471308049985083,1.2661656014076754,7,-0.8449974060058594,-2.4199981689453125,-1.9987468719482422,-2.672496795654297,0.06500244140625,1,0.018769293398768205,1.1463484226327085,36.7400016784668,3.0851243425751576,36.20500183105469,-1.052643202762664,35.94499969482422,0.018769293398768205
5506,2016-07-13,37.525001525878906,37.83000183105469,37.209999084472656,37.290000915527344,758509.0,0.0061671368340516786,-2.1392204581450147,0.7705026703188123,70.06368962469591,70.84173140316011,-1.0213377628006413,-2.340891589922748,-2.679103275286515,-2.8555228525413128,11.339127309160462,0.6200027465820312,1.344008408438654,2.0015010833740234,-0.5289414602694364,4.531943627017483,0.7362798115522935,3.2667223551957534,-2.536081373270534,85.265710721124,14.689655003828207,1.2652212718217286,7,-0.8600006103515625,-2.4350013732910156,-2.228750228881836,-2.9025001525878906,0.4099998474121094,2,0.016522289318421146,-1.2117744208381578,37.29499816894531,1.1463484226327085,36.7400016784668,3.0851243425751576,36.20500183105469,0.016522289318421146
5507,2016-07-14,37.41999816894531,37.93000030517578,37.41999816894531,37.74499893188477,725636.0,-0.002798223921754661,-2.138467316924305,-1.382978378027431,81.78434075284187,71.79859652325275,-0.8733578354874041,-1.9956034367451991,-2.4919342133014197,-2.680564734959489,9.819330575262933,0.5100021362304688,1.5321628466145256,1.6789978027343722,-0.7071828423889102,4.0651784478576545,0.48590748017273455,2.8720881252960098,-2.0901482149233814,76.49761889275437,3.4704690987287705,1.1930903225616396,7,-0.7049980163574219,-2.279998779296875,-2.0924978256225586,-2.797496795654297,0.3800010681152344,3,0.024719484153408633,-2.1392204581450147,37.525001525878906,-1.2117744208381578,37.29499816894531,1.1463484226327085,36.7400016784668,0.024719484153408633
5508,2016-07-15,37.38999938964844,37.38999938964844,36.8849983215332,37.36000061035156,932365.0,-0.0008016777328913038,32.66810783316379,-0.0923037196145384,79.53391946397959,72.04582182384127,-0.821588568291503,-1.7414288496142518,-2.385194295438396,-2.6061817032666994,8.209502297865823,0.5349998474121094,1.619998170328799,1.4499990463256864,-0.7761347455046064,3.6761328381559792,0.33693215041054003,2.563065942240833,-1.69612838646497,68.23525451873128,-5.269029432015913,1.1130668959151466,7,-0.6749992370605469,-2.25,-2.072498321533203,-2.767498016357422,0.375,4,0.02728003408435642,-2.138467316924305,37.41999816894531,-2.1392204581450147,37.525001525878906,-1.2117744208381578,37.29499816894531,0.02728003408435642
5509,2016-07-18,37.22999954223633,37.44499969482422,37.1150016784668,37.31499862670898,586359.0,-0.0042792150313970545,-1.0952600092038656,-2.833418107832927,72.91664275124221,72.04330012435408,-0.6228361159407712,-1.4257330161781354,-2.156306093787748,-2.4074667325861654,8.285446073497557,0.3299980163574219,1.5611234471131041,1.144749259948732,-1.0158239473292099,3.3053224672266737,0.06446265630975745,2.2250358635877063,-1.2230704367739378,33.01440821198725,-36.63708194505448,1.0802866036389713,7,-0.5149993896484375,-2.0900001525878906,-2.098748207092285,-2.6074981689453125,1.0100021362304688,0,0.022025240529319756,32.66810783316379,37.38999938964844,-2.138467316924305,37.41999816894531,-2.1392204581450147,37.525001525878906,0.022025240529319756
5510,2016-07-19,37.474998474121094,37.53499984741211,37.14500045776367,37.26499938964844,681068.0,0.006580685868846858,1.3636195496370278,-2.470604075038354,70.63985434272345,72.02634517142627,-0.7552140227337247,-1.5368802241985975,-2.330728526523828,-2.621034110686722,9.06291638897266,0.3899993896484375,1.4473653911548894,1.2547483444213867,-0.8985117460139449,3.4080084348567183,0.17811829920372446,2.331378389639049,-1.19883940069883,56.459237573054054,-9.435981860778725,1.0766300452176643,7,-0.6299991607666016,-2.3349990844726562,-2.4549970626831055,-2.852497100830078,0.6200027465820384,1,0.00360245875189813,-1.0952600092038656,37.22999954223633,32.66810783316379,37.38999938964844,-2.138467316924305,37.41999816894531,0.00360245875189813
5511,2016-07-20,37.91999816894531,38.00500106811523,37.6150016784668,37.72999954223633,698808.0,0.011874575395420583,1.1666366439554146,0.9047593097184378,68.37833128680023,71.86957998545117,-0.9742379077538246,-1.8233355352285372,-2.712871517392415,-3.0472634465087083,9.939412417076507,0.5300025939941335,1.3305813413588083,1.539748191833496,-0.6196820651691439,3.699178448836136,0.4600330633321761,2.619463320334816,-1.412301323077557,92.41047404309293,29.19251684966214,1.0797151285013218,7,-1.0374984741210938,-2.7424983978271555,-3.062498092651367,-3.297496795654297,-0.25499725341796875,2,-0.014767868819475893,1.3636195496370278,37.474998474121094,-1.0952600092038656,37.22999954223633,32.66810783316379,37.38999938964844,-0.014767868819475893
5512,2016-07-21,37.790000915527344,38.0,37.55500030517578,38.0,625501.0,-0.0034281977767718352,3.23811080835604,-1.105266328026181,64.76965526082097,71.69422784450356,-0.6202281980504409,-1.55365171954314,-2.512817463294894,-2.907044775744666,10.244195256799635,0.44499969482421875,1.265314652632533,1.270500946044919,-0.8746619040971311,3.415663796186969,0.19791952097389043,2.3430823711159476,-1.0427353940999922,80.80360488007626,19.726917243220328,1.0725814250710253,7,-0.6725006103515625,-2.612501144409187,-2.947500228881836,-3.167499542236328,-0.030002593994140625,3,0.0038370059341303886,1.1666366439554146,37.91999816894531,1.3636195496370278,37.474998474121094,-1.0952600092038656,37.22999954223633,0.0038370059341303886
5513,2016-07-22,37.90999984741211,37.974998474121094,37.61000061035156,37.775001525878906,610704.0,0.0031754148975280394,1.75474685822045,-0.6428519527702089,68.29935913006122,71.85659672407795,-0.5285183435315304,-1.4395083086021572,-2.560082000998648,-3.0083565084232333,9.459702604974062,0.36499786376953125,1.2534581806654899,1.1949998855590849,-0.6788867160036318,3.0688864871218016,0.2580565847777265,2.131943186340443,-0.9614966385146957,89.32569821866446,28.661272028936267,0.9369433007813597,7,-0.4650001525878906,-2.7325000762939524,-3.3174991607666016,-3.2874984741210938,-0.2700004577636719,4,-0.002901625185816825,3.23811080835604,37.790000915527344,1.1666366439554146,37.91999816894531,1.3636195496370278,37.474998474121094,-0.002901625185816825
5514,2016-07-25,38.150001525878906,38.15999984741211,37.83000183105469,37.88999938964844,607952.0,0.006330827734972511,1.3571389645776566,1.925965695555116,76.38892126673434,72.53052376443331,-0.6118170898900388,-1.4651925409813131,-2.727090559303619,-3.2177868552595044,9.158380847641473,0.3299980163574219,1.2624190790121617,1.2512514114379911,-0.40599631840909467,2.908499141285077,0.4226275465144482,2.079875276361534,-1.032458659506645,99.01494309896421,35.24324009545717,0.8286238649235437,7,-0.62750244140625,-2.8950023651123047,-3.595001220703125,-3.5275001525878906,-0.41500091552734375,0,-0.010091798711182376,1.75474685822045,37.90999984741211,3.23811080835604,37.790000915527344,1.1666366439554146,37.91999816894531,-0.010091798711182376
5515,2016-07-26,37.665000915527344,38.2599983215332,37.540000915527344,38.14500045776367,994075.0,-0.012712990588547246,1.028175219346554,-1.8461369171630624,75.13661515435453,73.09418215661759,-0.07689883877657167,-0.8326815020789695,-2.1722603969837238,-2.705922350305677,9.553039685299252,0.7199974060058594,1.291277193125211,0.64550075531006,-0.8499579534121509,2.140959464032271,-0.10222859905104542,1.3932301096711655,-0.3598157925679075,17.36117365942048,-49.82364035439982,0.7477293543611048,7,-0.09250259399414062,-2.3600025177001953,-3.1512508392333984,-3.042499542236328,-0.04000091552734375,1,0.015266182104416437,1.3571389645776566,38.150001525878906,1.75474685822045,37.90999984741211,3.23811080835604,37.790000915527344,0.015266182104416437
5516,2016-07-27,37.61999893188477,37.97000122070313,37.5,37.78499984741211,948573.0,-0.001194795766592427,-1.321000678170482,0.3437522351762959,73.36119780333217,72.15827738444986,-0.019002693300670614,-0.6816501502315049,-2.055706180021886,-2.631650393074082,10.400877961693158,0.4700012207031321,1.2812539626402284,0.5109989166259865,-0.8963780821117737,1.9183759153637467,-0.1926895827428936,1.2146874159948666,-0.1238511692105817,15.78936801369372,-54.12921725527744,0.7036884993688802,7,-0.047500610351569605,-2.3150005340576243,-3.162498474121101,-2.997497558593757,-0.13499832153321023,2,0.012626323825218666,1.028175219346554,37.665000915527344,1.3571389645776566,38.150001525878906,1.75474685822045,37.90999984741211,0.012626323825218666
5517,2016-07-28,37.75,37.900001525878906,37.599998474121094,37.810001373291016,1151744.0,0.003455637209097473,1.5000079472303902,0.3636426688861302,72.35886179651729,71.36104875473183,-0.10870133290268313,-0.7567261634139157,-2.11100791495938,-2.7281349412518523,10.73533053841814,0.3000030517578125,1.1971468033899981,0.5815000534057617,-0.8287667532818901,1.9917668600934135,-0.12363334993806063,1.286633456749584,0.5099983215332031,32.894809490586205,-38.15732352400986,0.7051334033438247,7,-0.0625,-2.4450016021728516,-3.4099998474121094,-3.1274986267089844,0.7249984741210938,3,-0.0022516313767591,-1.321000678170482,37.61999893188477,1.028175219346554,37.665000915527344,1.3571389645776566,38.150001525878906,-0.0022516313767591
5518,2016-07-29,37.625,38.67499923706055,37.23500061035156,38.43000030517578,1501840.0,-0.0033112582781457123,1.2239392475462183,13.416364676711806,64.5319826766505,70.42941985755496,0.05938396422666159,-0.5890766502134142,-1.9360441682752167,-2.5770305473965465,11.003523978853545,1.4399986267089844,1.0939668376733067,0.41025009155273295,-0.9959893017048316,1.8164894848102975,-0.2928696050760493,1.1133697881815152,-0.02500152587890625,27.083316776471772,-39.9506885314826,0.703119696628782,7,0.2849998474121094,-2.1125011444091797,-3.184999465942383,-3.0024986267089844,0.8250007629394531,4,0.003587995256696397,1.5000079472303902,37.75,-1.321000678170482,37.61999893188477,1.028175219346554,37.665000915527344,0.003587995256696397
5519,2016-08-01,37.650001525878906,37.97999954223633,37.45000076293945,37.97999954223633,808759.0,0.0006644923821637061,2.212133122175084,0.4099352686398832,57.05770111664906,68.92029172132449,0.11200342110298322,-0.5571922451864424,-1.9060538682965458,-2.566416009905666,11.286210926065051,0.529998779296875,0.9395174861810176,0.38100147247314453,-1.0032387352908927,1.7652416802371818,-0.3111186314088741,1.0731215763551631,1.0249977111816406,28.81953550718303,-33.30833625930546,0.6921201038820184,8,0.30499839782714844,-1.417501449584961,-3.4550018310546875,-3.1850013732910156,0.6800003051757812,0,-0.00026566097809033185,1.2239392475462183,37.625,1.5000079472303902,37.75,-1.321000678170482,37.61999893188477,-0.00026566097809033185
5520,2016-08-02,37.474998474121094,37.685001373291016,37.22999954223633,37.6150016784668,1108313.0,-0.0046481552367938495,2.2499829702592606,0.42425468459199833,48.98368058355405,66.76533053207491,0.32073520627427143,-0.30114996588658727,-1.699202973374618,-2.3657937150611588,11.832471534210375,0.4550018310546875,0.8101599107394009,0.1447484970092745,-1.1555039240853517,1.4450009181039007,-0.5053777135380386,0.7948747075565876,1.2000007629394531,16.95494696381713,-40.50099916412987,0.6501262105473145,8,0.47750091552734375,-0.6774997711181641,-3.279998779296875,-3.009998321533203,1.125,1,0.006938015925738172,2.212133122175084,37.650001525878906,1.2239392475462183,37.625,1.5000079472303902,37.75,0.006938015925738172
5521,2016-08-03,37.07500076293945,37.64500045776367,37.02000045776367,37.584999084472656,1230986.0,-0.010673721880412268,-1.016132505583619,3.6427617776082397,43.73870649273682,64.42855844673223,0.6573971940681247,0.20795830755459122,-1.2771516294812955,-1.951264114364477,12.892363587400462,0.625,0.738604903993199,-0.3177492141723661,-1.418167284748563,0.7826688564038307,-0.8679582494604645,0.23245982111573227,1.5421984863281253,3.323283730707529,-49.5873529908765,0.5502090352880974,8,0.7724990844726562,-0.02500152587890625,-2.8750009536743164,-2.6100006103515625,1.0449981689453196,2,0.014834773452259364,2.2499829702592606,37.474998474121094,2.212133122175084,37.650001525878906,1.2239392475462183,37.625,0.014834773452259364
5522,2016-08-04,37.42499923706055,37.64500045776367,37.0099983215332,37.150001525878906,1494294.0,0.009440282317430437,-1.2882790000756061,-0.5392129730053181,50.56910306875261,62.45852999547571,0.27957907592708864,-0.026854082251681177,-1.6042820519687382,-2.288060675605621,14.003709361884042,0.6350021362304688,0.6765828712697228,-0.041750717163083095,-0.9059398863168511,0.8224384519906849,-0.47384530173997064,0.39034386741380445,1.0963680847168007,24.92496620615392,-24.971226075048364,0.4320945845768842,8,0.4174995422363281,-0.33749961853027344,-3.112499237060547,-2.9599990844726562,0.2649993896484304,3,0.0016032431399917169,-1.016132505583619,37.07500076293945,2.2499829702592606,37.474998474121094,2.212133122175084,37.650001525878906,0.0016032431399917169
5523,2016-08-05,37.79999923706055,37.92499923706055,37.40999984741211,37.40999984741211,807730.0,0.010020040284427045,-1.6410266442349075,1.418191402294386,58.662606933239374,60.48893951397626,-0.12590577280639792,-0.2911621210527997,-1.9572265894820902,-2.650977067004412,15.243608306134648,0.5149993896484375,0.6051242865376878,0.2534994125366197,-0.38545611549745473,0.8924549405706941,-0.06597835148041753,0.5729771765536569,0.60045856469727,81.44329086046878,28.196700829750398,0.3194777640170371,8,0.042499542236328125,-0.7124996185302734,-3.280000686645515,-3.280000686645515,-0.7099990844726562,4,0.017857123033980127,-1.2882790000756061,37.42499923706055,-1.016132505583619,37.07500076293945,2.2499829702592606,37.474998474121094,0.017857123033980127
5524,2016-08-08,37.50500106811523,37.775001525878906,37.28499984741211,37.75500106811523,824230.0,-0.007804184521149171,2.3793112520058326,-0.6410266442349075,50.44914060813571,57.74588678661861,0.07596597353027335,0.0675497508721179,-1.650077284644027,-2.338622135414539,15.937020108315975,0.5149993896484375,0.5493190153762981,-0.07974872589112181,-0.5950465909437099,0.4355491391614663,-0.33739765841741587,0.17790020663517225,0.7842199752246231,54.09860669885106,1.2064119775052689,0.2576489325262941,8,0.33749771118164773,-0.41750144958495383,-2.7600021362304616,-2.7600021362304616,-0.30500030517577414,0,0.02519663159342267,-1.6410266442349075,37.79999923706055,-1.2882790000756061,37.42499923706055,-1.016132505583619,37.07500076293945,0.02519663159342267
5525,2016-08-09,37.99499893188477,38.0099983215332,37.40999984741211,37.44499969482422,601233.0,0.013064867346080922,1.0689673316101367,-2.199996948242216,51.107840474577976,55.273291527868146,-0.40487598891480303,-0.38716719443879555,-2.114242632237527,-2.8017710378419807,16.295438436752917,0.5999984741210938,0.47701517175609354,0.37524909973145526,-0.15213267024775234,0.9026308697106629,0.1115582147418479,0.6389399847210626,0.19188429371054383,98.50006103515696,48.51615383039892,0.2636908849896048,8,-0.15250015258789773,-0.9074993133544993,-3.250000000000007,-3.250000000000007,-0.704998016357429,1,0.008817026150480745,2.3793112520058326,37.50500106811523,-1.6410266442349075,37.79999923706055,-1.2882790000756061,37.42499923706055,0.008817026150480745
5526,2016-08-10,38.14500045776367,38.14500045776367,37.7400016784668,37.84000015258789,759207.0,0.003947928150960456,1.6557270430497537,0.5545467786570788,55.21291148004539,53.36818593714905,-0.5281108823984013,-0.5147287953055653,-2.245646128275652,-2.9268125721046303,16.355945714911623,0.404998779296875,0.35043606197716315,0.49425067901611186,-0.08044664509012023,1.068948003122344,0.20690201696299226,0.7815993410692315,-1.1350021362304688,100.0,51.68742170312833,0.28734866205311677,8,-0.3025016784667969,-1.0575008392333984,-3.4000015258789062,-3.4000015258789062,-0.595001220703125,2,0.011928116683632473,1.0689673316101367,37.99499893188477,2.3793112520058326,37.50500106811523,-1.6410266442349075,37.79999923706055,0.011928116683632473
5527,2016-08-11,38.34500122070313,38.38999938964844,38.06999969482422,38.25,485035.0,0.005243171071944497,2.459501814582646,0.3114791004828009,56.24104477693637,52.44697061495859,-0.7094400395849974,-0.676565334963577,-2.4254697062674637,-3.102193285178771,16.437386044928502,0.31999969482421875,0.2640487018320812,0.6480012893676843,0.006494338995771898,1.2895082397395967,0.32724781418173166,0.968754764553637,-1.3123028564453207,95.92776582927475,50.6218309619577,0.32075347518595454,8,-0.6450023651123118,-1.127502441406257,-3.6000022888183665,-3.6000022888183665,-0.960002899169929,3,-0.005867838874832998,1.6557270430497537,38.14500045776367,1.0689673316101367,37.99499893188477,2.3793112520058326,37.50500106811523,-0.005867838874832998
5528,2016-08-12,38.40999984741211,38.52000045776367,38.17499923706055,38.29999923706055,605280.0,0.001695100394830229,1.0909048874092568,1.157886283327893,53.927465463174364,52.099166653461396,-0.727925399513488,-0.6969636964838557,-2.464767783225085,-3.1464945855196547,17.2277182439519,0.345001220703125,0.1914169406701376,0.6619998931884794,-0.036400165000252116,1.360399951377211,0.3127998640941101,1.0111999222828487,-1.3230094421386696,91.09307238963639,50.40890038822509,0.34920002909436715,8,-0.6450004577636719,-1.1925010681152344,-3.3050003051757812,-3.6650009155273438,-0.6450004577636719,4,-0.018745150314069647,2.459501814582646,38.34500122070313,1.6557270430497537,38.14500045776367,1.0689673316101367,37.99499893188477,-0.018745150314069647
5529,2016-08-15,38.04999923706055,38.41999816894531,37.93999862670898,38.41999816894531,818185.0,-0.009372575157034713,1.5945996102811928,-3.3636079900124844,56.04392708841111,52.88363848733441,-0.34108713720303996,-0.2871007433752908,-2.0733709453724387,-2.7690371653746126,17.84092196754079,0.47999954223633523,0.10655384311267824,0.26099929809570455,-0.4048806833629328,0.9268792795543419,-0.07194069263361058,0.5939392888250197,-0.8770282286376911,57.65757096707678,13.443912748392336,0.33293999072931735,8,-0.2849998474121094,-0.5974998474121094,-2.6625003814697266,-3.3050003051757812,-0.11999893188476562,0,-0.02522993702290588,1.0909048874092568,38.40999984741211,2.459501814582646,38.34500122070313,1.6557270430497537,38.14500045776367,-0.02522993702290588
5530,2016-08-16,37.61000061035156,37.86999893188477,37.5,37.8650016784668,818973.0,-0.011563696071784091,1.7924913987935758,0.6891940655511223,49.86035856043039,53.56382205041147,0.13418657802859713,0.17236787266365639,-1.6101490064853294,-2.31667746048673,18.10953512966929,0.5499992370605469,0.059055336126625946,-0.18574943542480327,-0.8408772689915054,0.46937839814189886,-0.5133133522081508,0.14181448135854424,-0.35620783496825936,10.784368723984338,-35.495315941053654,0.3275639167833507,8,0.154998779296875,0.1699981689453125,-2.0962514877319336,-2.865001678466797,0.220001220703125,1,-0.010901351788312974,1.5945996102811928,38.04999923706055,1.0909048874092568,38.40999984741211,2.459501814582646,38.34500122070313,-0.010901351788312974
5531,2016-08-17,37.36000061035156,37.83000183105469,37.25500106811523,37.79999923706055,694932.0,-0.006647168198428366,1.2999855042610127,1.7254775831376128,44.72973363081125,52.91500322397354,0.4792651151331171,0.3987049791466859,-1.331453522546994,-2.0629895017986684,17.791388837055056,0.5750007629394602,0.034990214251301666,-0.40774955749511577,-1.0879081122409318,0.2724089972507002,-0.7478288348680238,-0.06767028012220777,1.1599998474121094,8.300363074919396,-38.03359160480602,0.340079277372908,8,0.5275001525878906,0.4199981689453125,-1.697500228881836,-2.4850006103515625,0.875,2,-0.0018736534711090158,1.7924913987935758,37.61000061035156,1.5945996102811928,38.04999923706055,1.0909048874092568,38.40999984741211,-0.0018736534711090158
5532,2016-08-18,37.935001373291016,37.935001373291016,37.49499893188477,37.49499893188477,785839.0,0.01539081246107199,-1.0000000000000322,-1.000008669793556,53.734958364624575,52.367486716349674,-0.01763884253672643,-0.1737858189673247,-1.8525935476805842,-2.6191854606327993,17.59224649582198,0.5750007629394531,0.06395868906444946,0.16000118255615092,-0.5242350026411984,0.8442373677535002,-0.18211691004252373,0.5021192751548256,0.5596990966796866,53.75499077234866,4.779995007158121,0.34211809259867365,8,-0.0475006103515625,-0.15500259399414062,-2.0575008392333984,-2.845001220703125,0.25499725341796164,3,-0.010148994920072374,1.2999855042610127,37.36000061035156,1.7924913987935758,37.61000061035156,1.5945996102811928,38.04999923706055,-0.010148994920072374
5533,2016-08-19,37.79999923706055,37.97000122070313,37.474998474121094,37.93999862670898,676305.0,-0.003558775045294227,3.949914171275706,-0.3181786655569317,51.76053720987917,52.51319744987673,0.1311557186731136,-0.05001129805287974,-1.6392046034605983,-2.4618211482705448,17.40109911816372,0.49500274658203836,0.1437111768522925,0.03049907684326314,-0.6509306947529794,0.7119288484395057,-0.3102158089548581,0.3712139626413844,0.6699072448730448,46.78107512516527,-4.54750374917613,0.3407148857981196,8,0.08750152587890625,-0.020000457763671875,-1.8724994659423828,-2.6599998474121094,-0.4199981689453196,4,-0.01097886042072882,-1.0000000000000322,37.935001373291016,1.2999855042610127,37.36000061035156,1.7924913987935758,37.61000061035156,-0.01097886042072882
5534,2016-08-22,37.76499938964844,38.040000915527344,37.63999938964844,37.63999938964844,698812.0,-0.0009259219078976422,-5.4000244140625,-0.8928610354223886,53.51943275754791,52.7811521479845,0.2312312699192418,-0.047783627266738904,-1.5038150093038354,-2.406910510463959,17.047943213527482,0.40000152587890625,0.17914737421421023,0.014749336242672939,-0.6427537027904293,0.6722523752757752,-0.3140021832738782,0.34350085575922407,0.680608984008785,64.96795167725257,8.907523890363649,0.32875151951655185,8,0.12250137329101562,0.0774993896484375,-1.8374996185302734,-2.625,0.029998779296875,0,0.0,3.949914171275706,37.79999923706055,-1.0000000000000322,37.935001373291016,1.2999855042610127,37.36000061035156,0.0
5535,2016-08-23,38.2400016784668,38.2400016784668,37.82500076293945,37.849998474121094,832502.0,0.012577844472269728,1.1281923374120915,3.120025634765625,63.88558999139756,53.74478309369029,-0.2294965890404086,-0.503304247917292,-1.8550415287255504,-2.8568023643987885,17.21609211864024,0.4750022888183594,0.16753674599372914,0.46100158691406534,-0.2302263996928673,1.152229573520998,0.11538759361059903,0.8066155802175317,0.1817945490795836,100.0,35.72914751669785,0.34561399330346465,8,-0.35250091552734375,-0.3975028991699219,-2.312501907348633,-3.1000022888183594,0.014999389648430395,1,-0.008106730117263039,-5.4000244140625,37.76499938964844,3.949914171275706,37.79999923706055,-1.0000000000000322,37.935001373291016,-0.008106730117263039
5536,2016-08-24,38.09500122070313,38.30500030517578,37.959999084472656,38.08000183105469,500330.0,-0.0037918528085555403,-1.705840114887506,0.0384596574625807,58.39601130067744,53.98422381855042,-0.10318543321782414,-0.3382346734276709,-1.5907175178158468,-2.69055301097017,17.488188829030868,0.345001220703125,0.2111406503175246,0.29225101470947834,-0.4085493699794256,0.9930513993983823,-0.058149177634973626,0.6426512070539303,0.3034591036546246,74.69896130159107,5.22593872550253,0.35040019234445186,8,-0.20750045776367898,-0.2525024414062571,-2.1025018692016673,-2.9550018310546946,-0.04500198364258523,2,-0.006956277232101238,1.1281923374120915,38.2400016784668,-5.4000244140625,37.76499938964844,3.949914171275706,37.79999923706055,-0.006956277232101238
5537,2016-08-25,37.665000915527344,37.959999084472656,37.56999969482422,37.91999816894531,805133.0,-0.011287578196535142,1.3283609282834954,-17.00050864699093,48.33129474251042,53.36242707180998,0.24609220430052403,0.08966856442268067,-1.0365154003346646,-2.2402313249181987,17.49940880146543,0.5250015258789134,0.2070590207047971,-0.13349933624267862,-0.8366735890614052,0.569674916576048,-0.4850864626520419,0.21808779016668467,0.7105902237055659,22.89180990899899,-43.205380711185114,0.3515871264093648,8,0.1724987030029297,0.17749786376953125,-1.6350011825561523,-2.487501144409187,0.43000030517578836,3,0.015133404512655657,-1.705840114887506,38.09500122070313,1.1281923374120915,38.2400016784668,-5.4000244140625,37.76499938964844,0.015133404512655657
5538,2016-08-26,37.7599983215332,37.79999923706055,37.36999893188477,37.53499984741211,589900.0,0.002522166565690931,1.8196713110037805,-0.8823564611195883,53.315958029414425,53.05931939858813,0.054977174729934575,0.005590062244088756,-1.01460724165522,-2.319258120812435,16.525149445660357,0.43000030517577414,0.17475205936906235,-0.04525184631347656,-0.7439913845055202,0.653487691878567,-0.39462161540949836,0.30411792278254524,0.5931810162773559,41.711103404662865,-24.833766997318236,0.34936976909602163,8,0.020002365112304688,0.08250045776367188,-1.6124982833862305,-2.582498550415046,0.3600006103515696,4,0.011387720452586958,1.3283609282834954,37.665000915527344,-1.705840114887506,38.09500122070313,1.1281923374120915,38.2400016784668,0.011387720452586958
5539,2016-08-29,37.63999938964844,37.68000030517578,37.24499893188477,37.54999923706055,282394.0,-0.003177937956007071,4.117603500504797,0.4000033908650097,44.8920962817977,52.50729025651783,0.12371102513225907,0.13154565243011263,-0.8061845309834155,-2.1820678338577295,15.502762732344202,0.5149993896484304,0.1151326048442769,-0.16475067138672017,-0.8639722163293442,0.5344708735559038,-0.5143614438580357,0.18486010108459539,0.6912163827682178,37.264145850801924,-24.196026991505946,0.34961077247131267,8,0.13500022888183594,0.2024993896484375,-1.328749656677246,-2.4624996185302805,0.42499923706053977,0,-0.0069075006840917386,1.8196713110037805,37.7599983215332,1.3283609282834954,37.665000915527344,-1.705840114887506,38.09500122070313,-0.0069075006840917386
5540,2016-08-30,37.73500061035156,37.96500015258789,37.65499877929688,37.71500015258789,543552.0,0.00252394320519711,-3.4284896869298596,0.22222693171703473,44.005853660712994,52.42685914872913,0.053982576261795145,0.060103406679921534,-0.8243420327360838,-2.2616256305558267,14.890772456395931,0.3250007629394531,0.057516720019961554,-0.08274955749512003,-0.765634301347923,0.6001351863576829,-0.42419192942152506,0.258692814431285,0.5527664884438153,46.226513551154305,-9.930726016790537,0.34144237192640314,8,0.03999900817871094,0.1074981689453125,-1.3462514877319336,-2.480001449584961,-0.5200004577636719,1,0.001589971051366268,4.117603500504797,37.63999938964844,1.8196713110037805,37.7599983215332,1.3283609282834954,37.665000915527344,0.001589971051366268
5541,2016-08-31,37.625,38.060001373291016,37.599998474121094,37.75500106811523,781427.0,-0.002915081716505563,-4.111026342000975,-6.499904634750742,39.18917680482036,50.810661197639774,0.2296797344527164,0.22495481734794254,-0.6354184736178325,-2.140257043790072,14.649427323505213,0.4600028991699219,0.011209860303679875,-0.22025012969970703,-0.8159232941048842,0.3754230347054701,-0.5180867119022992,0.0775864525028851,0.6210563721189502,46.62575825657109,-4.3148547480338735,0.29783658220259024,8,0.14999961853027344,0.217498779296875,-1.1862516403198242,-2.3200016021728516,-0.7750015258789062,2,0.016744214434956106,-3.4284896869298596,37.73500061035156,4.117603500504797,37.63999938964844,1.8196713110037805,37.7599983215332,0.016744214434956106
5542,2016-09-01,37.48500061035156,38.02000045776367,37.40999984741211,37.709999084472656,668716.0,-0.0037209140105897154,-2.2533365885416665,1.7307432729834569,36.41705532483159,49.10582987707893,0.3342875763704072,0.3896577977845439,-0.4256835227010143,-1.990546408257572,14.280116261338499,0.6100006103515625,0.01722702180020974,-0.36324958801269247,-0.9505565299901804,0.22405735396479542,-0.6569030590014364,-0.06959611702394852,0.7210134641580197,29.447970493521442,-15.735596462990042,0.29365347098874317,9,0.28999900817871094,0.3574981689453125,-1.0462522506713867,-2.180002212524414,-1.345001220703125,3,0.015072658863795274,-4.111026342000975,37.625,-3.4284896869298596,37.73500061035156,4.117603500504797,37.63999938964844,0.015072658863795274
5543,2016-09-02,38.474998474121094,38.474998474121094,37.49499893188477,37.625,901107.0,0.026410506806718415,1.3058854152641852,-3.7777966159167202,55.26640958032656,49.29993841294323,-0.6145152426956173,-0.5767481505345984,-1.300605022184257,-2.9634607477553914,13.8184713573829,0.9899978637695312,0.09354182372305075,0.5929983139038058,-0.05687923032591158,1.242875858133523,0.26805954178894353,0.917937086018668,-1.229999542236321,100.0,54.06471985680896,0.3249387721148587,9,-0.6149997711181641,-0.6324996948242188,-1.9787492752075195,-3.1700000762939453,-2.1800003051757812,4,-0.00987647221541943,-2.2533365885416665,37.48500061035156,-4.111026342000975,37.625,-3.4284896869298596,37.73500061035156,-0.00987647221541943
5544,2016-09-05,38.45000076293945,38.650001525878906,38.30500030517578,38.625,389274.0,-0.0006497131169077575,2.066646321821542,-0.20588182495444796,61.60221547566233,49.04623013341708,-0.538791295745753,-0.503118601329362,-1.1737617602900627,-2.922389341109806,13.650632317341044,0.345001220703125,0.08706298861295636,0.5207506179809585,-0.15076989625406156,1.1922711322159785,0.184990360863452,0.8565108750984649,-1.180401840209953,83.8709280469084,32.10588582237025,0.3357602571175095,9,-0.5025005340576172,-0.6200008392333984,-1.7387514114379883,-2.937501907348633,-2.8199996948242188,0,-0.00858262222384032,1.3058854152641852,38.474998474121094,-2.2533365885416665,37.48500061035156,-4.111026342000975,37.625,-0.00858262222384032
5545,2016-09-06,38.33000183105469,38.61000061035156,38.23500061035156,38.59000015258789,528820.0,-0.0031209084396280895,1.500006357844945,1.4857111716621254,63.89687413240178,49.657437114719784,-0.4522412736324455,-0.3760136782181718,-0.9761962791776568,-2.794036547472004,13.125203589474365,0.375,0.09910950471802948,0.38400154113769247,-0.3107353221477709,1.0787384044231558,0.03663310949495724,0.7313699727804277,-1.0051868041992122,74.19360792963738,16.231191475173645,0.34736843164273323,9,-0.38250160217285156,-0.5000019073486328,-1.2362518310546875,-2.817502975463867,-2.8300018310546875,1,-0.006913727933375857,2.066646321821542,38.45000076293945,1.3058854152641852,38.474998474121094,-2.2533365885416665,37.48500061035156,-0.006913727933375857
5546,2016-09-07,38.599998474121094,38.685001373291016,38.26499938964844,38.29999923706055,628129.0,0.007044002874209587,-1.270287546523976,-1.1538506683099314,60.43953543243901,51.00279719137853,-0.7186438829510067,-0.6431498769973416,-1.1825877874864759,-3.0527471002885136,12.447663938065352,0.4200019836425781,0.11438404369094712,0.6312482833862276,-0.11854370420716975,1.381040270979625,0.25635228958952894,1.0061442771829263,-1.2221759873046807,93.33311392617148,33.39934448219475,0.3748959937966976,9,-0.6349983215332031,-0.7524986267089844,-1.2249994277954102,-3.0874996185302734,-3.0249977111816406,2,-0.03588078695033525,1.500006357844945,38.33000183105469,2.066646321821542,38.45000076293945,1.3058854152641852,38.474998474121094,-0.03588078695033525
5547,2016-09-08,38.11999893188477,38.540000915527344,38.02999877929688,38.52000045776367,794735.0,-0.012435221793030138,1.3181786655569103,-1.3333418104599029,54.53258494476791,51.13797795975113,-0.18697823554877857,-0.19064573889669845,-0.6667830146626557,-2.5456161730251594,11.256496808364167,0.5699996948242116,0.027507598283875723,0.162498855590826,-0.5700774432599545,0.8950751544416065,-0.20378929383456068,0.5287870050162127,-0.6637457118798835,52.520900651382576,-8.701651341846173,0.3662881494253898,9,-0.1549987792968821,-0.27249908447266336,-0.6712493896484446,-2.6075000762939524,-1.9199981689453196,3,-0.03331585764293954,-1.270287546523976,38.599998474121094,1.500006357844945,38.33000183105469,2.066646321821542,38.45000076293945,-0.03331585764293954
5548,2016-09-09,37.68999862670898,38.08000183105469,37.52000045776367,37.95000076293945,896336.0,-0.011280176212600246,1.1538337392529123,0.6500028610120646,49.044574225420334,51.599364397931424,0.2593185098798898,0.19251870773300084,-0.20974918300075274,-2.082246901108583,9.697334821680943,0.5999984741211009,-0.032881275056205084,-0.23150138854980895,-0.9408456453417315,0.47784286824211364,-0.5861735169457702,0.12317073984615234,0.9950027465820384,14.59210603867679,-44.24999332379303,0.3546721283959612,9,0.35750198364258523,0.27500152587891336,-0.22499942779540305,-2.177499771118157,-1.9399986267089773,4,-0.04112494809066225,1.3181786655569103,38.11999893188477,-1.270287546523976,38.599998474121094,1.500006357844945,38.33000183105469,-0.04112494809066225
5549,2016-09-12,37.09000015258789,37.33000183105469,36.98500061035156,37.33000183105469,736437.0,-0.015919302095593557,1.8749900659620122,0.9230757944775123,35.80240750508628,50.687870380639566,0.863948431024113,0.7556515039510359,0.415220343886034,-1.4433275260355671,8.83594771238955,0.7049980163574148,-0.027831966858229862,-0.7834999084472685,-1.5807126997020688,0.013712882807531912,-1.182106304074665,-0.38489351281987183,1.5717012023925747,6.176440889048458,-45.49895947401725,0.39860639562739947,9,0.7450008392333984,0.7450008392333984,0.3749990463256836,-1.5775012969970703,-0.8950004577636719,0,-0.021434402274789655,1.1538337392529123,37.68999862670898,1.3181786655569103,38.11999893188477,-1.270287546523976,38.599998474121094,-0.021434402274789655
5550,2016-09-13,37.20000076293945,37.400001525878906,37.099998474121094,37.15999984741211,742169.0,0.0029657754084395638,-2.7499523173755485,-0.16666931574346341,38.85425722443117,50.65065709392966,0.748824133501671,0.6465065468505102,0.34213875289123763,-1.5085024693455722,8.706912266466398,0.3100013732910156,-0.05226400745089421,-0.6529993057250962,-1.4983729029056292,0.19237429145543672,-1.0756861043153592,-0.2303125071348333,1.3946325622558575,12.64706212343906,-34.624097396521975,0.42268679859026576,9,0.6350002288818359,0.6350002288818359,0.2649984359741211,-1.6875019073486328,-0.7150001525878906,1,-0.042204292006045696,1.8749900659620122,37.09000015258789,1.1538337392529123,37.68999862670898,1.3181786655569103,38.11999893188477,-0.042204292006045696
5551,2016-09-14,37.290000915527344,37.56499862670898,37.17499923706055,37.31499862670898,876943.0,0.0024193588909158237,-2.058805929959404,-0.6249284760631449,44.89794223646842,51.59297786188931,0.6775596781029449,0.5807696690455373,0.3045657113705147,-1.5514211891453442,8.881345804451637,0.3899993896484304,-0.02801658439950927,-0.5594991683959947,-1.4139972416924351,0.2949989049004458,-0.9867482050442149,-0.13225013174777445,1.2402471010742175,19.614163686051704,-29.470948051004136,0.4272490366482205,9,0.5450000762939453,0.5450000762939453,0.17499828338623047,-1.7775020599365234,-0.8050003051757812,2,-0.04800216872030161,-2.7499523173755485,37.20000076293945,1.8749900659620122,37.09000015258789,1.1538337392529123,37.68999862670898,-0.04800216872030161
5552,2016-09-15,37.54999923706055,37.599998474121094,37.165000915527344,37.18999862670898,570531.0,0.0069723334714357765,-1.1219598429446027,-14.401342896387714,47.265628880522144,50.70400222857771,0.47801992537199567,0.30614529053951856,0.09722812147737159,-1.767058499966339,8.883326917894523,0.43499755859375,0.0001120409463908345,-0.2802507400512724,-1.143935868051635,0.5834343879490902,-0.7120933040514501,0.15159182394890536,0.9184388832910173,51.59799057997269,1.51484340420744,0.43184256400018106,9,0.2850017547607422,0.2850017547607422,-0.08500003814697266,-2.0375003814697266,-1.2949981689453196,3,-0.05259649838213154,-2.058805929959404,37.290000915527344,-2.7499523173755485,37.20000076293945,1.8749900659620122,37.09000015258789,-0.05259649838213154
5553,2016-09-16,37.3849983215332,37.61999893188477,37.09000015258789,37.4900016784668,1126779.0,-0.004394165615974055,1.904119897159266,-0.29167549696943434,46.7181251086234,49.05021441001783,0.5276302936586319,0.46215624566688973,0.30567626544602433,-1.5520583588010055,8.878017764614922,0.5299987792968821,0.05380870831822193,-0.42450160980224894,-1.3108892692130922,0.46188604960859436,-0.8676954395076706,0.018692219903172713,1.024102298418363,62.99193204414176,10.82100203987953,0.44319382970542276,9,0.45000267028808594,0.45000267028808594,0.07375049591064453,-1.8724994659423828,-1.3049964904785156,4,-0.03169714087993447,-1.1219598429446027,37.54999923706055,-2.058805929959404,37.290000915527344,-2.7499523173755485,37.20000076293945,-0.03169714087993447
5554,2016-09-19,37.76499938964844,37.95000076293945,37.56999969482422,37.709999084472656,475340.0,0.01016453350745139,-1.2686692933111663,-0.5237956840805057,50.359698409532925,47.546083774143504,0.04497268756958306,0.08659494543190505,-0.042813423752875224,-1.879981612158602,8.527826287220408,0.56500244140625,0.1444239812265522,-0.04450054168701456,-0.9308882010978579,0.8418871177238287,-0.4876943713924362,0.3986932880184071,0.5871372299191293,78.48822767516546,24.509289947314535,0.44319382970542276,9,0.07000160217285156,0.07000160217285156,-0.27375030517578125,-2.252500534057617,-2.1650009155273438,0,-0.05335626697244855,1.904119897159266,37.3849983215332,-1.1219598429446027,37.54999923706055,-2.058805929959404,37.290000915527344,-0.05335626697244855
5555,2016-09-20,37.93000030517578,38.185001373291016,37.63999938964844,37.65999984741211,650870.0,0.004369149164413111,-2.516126253614717,4.909071993341656,53.609478888652134,46.78718860261163,-0.2042103323773432,-0.10837787955426847,-0.1916278720086666,-1.9891012925188818,7.945197499406184,0.5450019836425781,0.08130303398364447,0.13600044250487997,-0.7292805506541313,1.0012814356638913,-0.29664005407462213,0.5686409390843821,0.3674508740231488,76.71225718346757,20.90252434667522,0.43264049657950554,9,-0.16749954223632812,-0.09499931335449219,-0.32125091552734375,-2.417501449584961,-2.6899986267089844,1,-0.045742172327765895,-1.2686692933111663,37.76499938964844,1.904119897159266,37.3849983215332,-1.1219598429446027,37.54999923706055,-0.045742172327765895
5556,2016-09-21,37.83000183105469,38.23500061035156,37.75,38.15999984741211,615723.0,-0.002636395289125515,1.0208378036859547,-1.2222128032325972,54.121888302478425,46.74155564235724,-0.2513548963779755,-0.030831154189243648,-0.08368602180454587,-1.8310003610675167,7.261851553988979,0.4850006103515625,-0.01526916662194111,0.049251937866209516,-0.8046630433196995,0.9031669190521185,-0.377705552726745,0.47620942845916403,0.41495132539034785,64.62894171344806,5.258059105354349,0.4269574905929561,9,-0.220001220703125,0.0049991607666015625,-0.05750274658203125,-2.317502975463867,-2.4850006103515625,2,-0.0355538238329931,-2.516126253614717,37.93000030517578,-1.2686692933111663,37.76499938964844,1.904119897159266,37.3849983215332,-0.0355538238329931
5557,2016-09-22,38.23500061035156,38.39500045776367,37.90499877929688,38.11999893188477,555806.0,0.01070575626999859,1.2528741680039661,-0.34849202954672037,46.666687859483154,46.477346046142,-0.7133405377896906,-0.4120642194665294,-0.4724864386752756,-2.1787039960530947,7.434496294847108,0.5649986267089844,-0.10846443357078073,0.425750732421875,-0.4496754413633042,1.3011769062070542,-0.01196235447071814,0.8634638193144681,-1.25,87.73947816122866,32.12372863761087,0.4377130868925912,9,-0.5450000762939453,-0.39999961853027344,-0.40125083923339844,-2.722501754760742,-2.8500022888183594,3,-0.04576958211231763,1.0208378036859547,37.83000183105469,-2.516126253614717,37.93000030517578,-1.2686692933111663,37.76499938964844,-0.04576958211231763
5558,2016-09-23,38.18999862670898,38.26499938964844,38.0099983215332,38.09500122070313,546869.0,-0.001176983991740821,1.081650447644998,0.8260523435166953,46.40880542910125,47.65583470436589,-0.6592857892251942,-0.3512022745191601,-0.4105079461650192,-2.0794400283406773,7.990880216085412,0.2550010681152344,-0.21202145975397713,0.35924873352050213,-0.5320614863327648,1.250558953373769,-0.08640637640613136,0.8049038434471356,-1.1767980194091692,75.1513161849355,22.155020636256488,0.4456551099266344,9,-0.447498321533196,-0.3549976348876882,-0.3562488555908132,-2.677499771118157,-2.934997558593743,4,-0.050667651955359605,1.2528741680039661,38.23500061035156,1.0208378036859547,37.83000183105469,-2.516126253614717,37.93000030517578,-0.050667651955359605
5559,2016-09-26,37.38000106811523,38.0099983215332,37.38000106811523,37.97000122070313,671908.0,-0.021209677604629773,-1.1355833575792569,-6.210697506325618,38.97909348146057,47.66970539959137,0.21922870440249653,0.4620053995456104,0.4125619601906365,-1.2230919323713962,8.48549944375733,0.80999755859375,-0.2859636792516298,-0.43774890899658914,-1.3481530824463306,0.4726552644531523,-0.8929509957214563,0.017453177728278035,-0.3391644638061422,0.0,-48.23651824885334,0.4552020867248703,9,0.362499237060554,0.4549999237060618,0.4537487030029368,-1.867502212524407,-2.565002441406243,0,-0.034777934722142856,1.081650447644998,38.18999862670898,1.2528741680039661,38.23500061035156,1.0208378036859547,37.83000183105469,-0.034777934722142856
5560,2016-09-27,37.79499816894531,38.15499877929688,37.29999923706055,37.66999816894531,716987.0,0.011102115809838109,1.0236646321643803,-0.2118643519865465,40.96519244766026,47.232733200834915,-0.11453697611080571,0.05452938086625636,0.007830776949191431,-1.5901321492544582,8.6296442440866,0.8549995422363352,-0.2972001974933107,-0.025751686096192827,-0.9354028693456158,0.8838994971532301,-0.4805772777209043,0.42907390552851865,-0.7270782875671387,45.205331512499654,2.562800978292472,0.4548255916247113,9,-0.05249786376953125,0.04000282287597656,0.07000160217285156,-2.282499313354492,-4.464996337890618,1,-0.05807645988002097,-1.1355833575792569,37.38000106811523,1.081650447644998,38.18999862670898,1.2528741680039661,38.23500061035156,-0.05807645988002097
5561,2016-09-28,38.25500106811523,38.5,37.88000106811523,37.88000106811523,629316.0,0.012170999377052016,-2.3066609700521212,3.0,51.52200913807562,47.705664340563075,-0.47300033108634665,-0.37508629393401094,-0.45069513482257406,-2.00612177861057,8.67912286952723,0.7050018310546875,-0.1814392909650877,0.4027511596679645,-0.5218678059667781,1.327370125302707,-0.05955832314941034,0.8650606424853393,-1.1605395752093415,79.58343532343784,36.61284398806289,0.4623094828173719,9,-0.46000099182128196,-0.4200000762939382,-0.3900012969970632,-2.742502212524407,-5.604999542236321,2,-0.07881320887379017,1.0236646321643803,37.79499816894531,-1.1355833575792569,37.38000106811523,1.081650447644998,38.18999862670898,-0.07881320887379017
5562,2016-09-29,38.04999923706055,38.6349983215332,37.97999954223633,38.560001373291016,510361.0,-0.005358824345336299,-1.0153761282674272,-1.3600056966145833,54.275542620416786,48.545377397429014,-0.21189814477004631,-0.13237269691366294,-0.24237716207805704,-1.754179485083796,9.192500429671494,0.654998779296875,-0.08571777274600123,0.16949939727783203,-0.7423111414175096,1.0813099359731737,-0.28640587206983525,0.6254046666254993,-0.899316203870896,56.179813808356336,9.222161874015818,0.45590526934766923,9,-0.08250045776367188,-0.2149982452392578,-0.1849994659423828,-2.5375003814697266,-5.319999694824219,3,-0.07109061946373874,-2.3066609700521212,38.25500106811523,1.0236646321643803,37.79499816894531,-1.1355833575792569,37.38000106811523,-0.07109061946373874
5563,2016-09-30,38.09500122070313,38.15999984741211,37.40999984741211,37.69499969482422,762891.0,0.0011827065583420726,1.83019519778891,-0.7843134321660049,63.748294868061734,50.03299922615444,-0.1627049733945043,-0.2185056877024394,-0.28734022148918115,-1.7515826258670941,8.861118207804463,0.75,-0.020394507447448973,0.23350124359131286,-0.6412323998762659,1.1082348870588916,-0.20386557814247652,0.6708680653251022,-0.8552592702128692,59.55075122441919,7.127436756217627,0.43736682173378905,9,-0.1275024414062571,-0.26000022888184304,-0.2550020217895579,-2.582502365112312,-5.0050010681152415,4,-0.07113801843631784,-1.0153761282674272,38.04999923706055,-2.3066609700521212,38.25500106811523,1.0236646321643803,37.79499816894531,-0.07113801843631784
5564,2016-10-03,38.11999893188477,38.22999954223633,37.93000030517578,38.10499954223633,463884.0,0.0006561939987037579,1.5531783650412312,0.03749833107632983,62.88512951806592,51.063627073867075,-0.14756875398296643,-0.28405771586101736,-0.31974488549212055,-1.7303487944549403,8.18895846521017,0.2999992370605469,0.021401497231039457,0.2749990463256893,-0.5647438306865595,1.114741923337938,-0.14487239218043868,0.6948704848318172,-0.7965415991319347,61.42324023751203,3.8045628266003604,0.4198714385061246,10,-0.15250015258789773,-0.28499794006348367,-0.3087491989135813,-2.6075000762939524,-5.059997558593757,0,-0.07515734375777128,1.83019519778891,38.09500122070313,-1.0153761282674272,38.04999923706055,-2.3066609700521212,38.25500106811523,-0.07515734375777128
5565,2016-10-04,38.06499862670898,38.415000915527344,38.01499938964844,38.099998474121094,1144127.0,-0.0014428202181766547,-4.926022210291333,-2.3334181078325322,60.96177856625633,51.82361488095351,-0.07979657261686413,-0.2634351897347571,-0.2573079454013154,-1.6284883631449887,7.5565131991918415,0.40000152587890625,0.08244003133057731,0.23324890136718324,-0.5822857565362867,1.0487835592706531,-0.17451842758455172,0.6410162303189182,-0.6628488346293153,53.46935470812022,-8.586648612752981,0.40776732895173523,10,-0.09749984741210227,-0.2299976348876882,-0.25624942779540305,-2.552499771118157,-5.229999542236321,1,-0.08538027367008949,1.5531783650412312,38.11999893188477,1.83019519778891,38.09500122070313,-1.0153761282674272,38.04999923706055,-0.08538027367008949
5566,2016-10-05,37.21500015258789,37.86000061035156,37.21500015258789,37.81999969482422,887308.0,-0.02233018533526676,-1.132234531548516,17.285776566753984,45.93940503669509,51.742805678421504,0.752972811686881,0.5032863048089098,0.5918542048020328,-0.7356975871224662,7.172844080214539,0.8499984741210866,0.07985683471478922,-0.5474996566772461,-1.3225680848423593,0.22756877148786714,-0.9350338707598027,-0.15996544259468948,1.4199981689453125,0.0,-60.760755789216674,0.3875342140825552,10,0.7099990844726562,0.6200008392333984,0.5937490463256836,-1.7025012969970703,-5.559999465942379,2,-0.10439334423227287,-4.926022210291333,38.06499862670898,1.5531783650412312,38.11999893188477,1.83019519778891,38.09500122070313,-0.10439334423227287
5567,2016-10-06,36.849998474121094,37.31499862670898,36.81499862670898,37.290000915527344,889962.0,-0.009807918231095725,1.0408252238225582,0.7272773129378235,43.8150317567979,51.45460860372113,1.006718485201752,0.8097823002254074,0.9475700005932381,-0.32951178500919553,7.470730630364527,0.5,0.036678360936704735,-0.849001312255858,-1.7046550273135495,0.006652402801833546,-1.2768281697847002,-0.42117445472701576,1.7565998840332,2.1874873340315384,-55.8830969444059,0.4278268575288451,10,0.875,0.9000015258789062,0.9587507247924805,-1.3374996185302734,-5.849998474121094,3,-0.11397549856594291,-1.132234531548516,37.21500015258789,-4.926022210291333,38.06499862670898,1.5531783650412312,38.11999893188477,-0.11397549856594291
5568,2016-10-07,36.13999938964844,36.91999816894531,36.13999938964844,36.900001525878906,812399.0,-0.019267275817427043,-1.052622596998444,1.727267998335414,32.54564526174326,50.73978102375254,1.5593240668359272,1.473239125507689,1.6438712363490637,0.4056662106023836,8.482872161721891,0.779998779296875,-0.023865285330387564,-1.4815004348754854,-2.585365120978217,-0.37763574877275374,-2.0334327779268477,-0.9295680918241231,2.394934979248042,0.0,-53.195742218780524,0.5519323430513646,10,1.2474994659423828,1.272500991821289,1.6687498092651367,-0.6275005340576172,-5.2649993896484375,4,-0.09435528237415614,1.0408252238225582,36.849998474121094,-1.132234531548516,37.21500015258789,-4.926022210291333,38.06499862670898,-0.09435528237415614
5569,2016-10-10,36.29499816894531,36.525001525878906,36.185001373291016,36.25500106811523,522259.0,0.0042888428864023,-2.777853131291724,-0.052627616322852296,32.40039485635545,49.78813684694089,1.3792780016152832,1.3234826300548903,1.4758872905069467,0.2788395229668481,8.681500857235013,0.38500213623046875,-0.08252619883977275,-1.2867515563964815,-2.5207839067446116,-0.05271920604835145,-1.9037677315705466,-0.6697353812224165,2.096240101196287,6.813128586232222,-41.61479572603055,0.6170161751740656,10,1.0925006866455078,1.117502212524414,1.5562505722045898,-0.7824993133544922,-4.864997863769531,0,-0.08830412393021358,-1.052622596998444,36.13999938964844,1.0408252238225582,36.849998474121094,-1.132234531548516,37.21500015258789,-0.08830412393021358
5570,2016-10-11,35.630001068115234,36.275001525878906,35.54999923706055,36.26499938964844,692587.0,-0.01832200397792172,1.2137386797122973,-15.876108726749683,28.886729747124193,47.27310580350184,1.9052293135007545,1.965606175405604,2.125545908949803,0.9574104267962156,9.25101346086281,0.7449989318847656,-0.16312521417200543,-1.873248672485353,-3.379293743922844,-0.3672036010478621,-2.626271208204095,-1.120226136766611,2.6261628691967758,3.4632806707257666,-41.142536136434266,0.7530225357187442,10,1.4624977111816406,1.4874992370605469,2.258749008178711,-0.11750221252441406,-2.960002899169929,1,-0.07213021660906083,-2.777853131291724,36.29499816894531,-1.052622596998444,36.13999938964844,1.0408252238225582,36.849998474121094,-0.07213021660906083
5571,2016-10-12,35.5,35.665000915527344,35.21500015258789,35.665000915527344,997323.0,-0.003648640589898,4.454524437046285,0.25984464829599724,22.28974707810285,43.719128521022526,1.7917585289682236,2.060259598122812,2.2512767192815772,1.0974930603277784,10.281848384476863,0.4500007629394531,-0.1511845829032339,-1.9137496948242188,-3.665809844275202,-0.16168954537323543,-2.7897797695497104,-1.037719620098727,2.5396707612918945,13.571431166462656,-24.521655721727182,0.8760300747254918,10,1.3150005340576172,1.4500007629394531,2.3887500762939453,0.7325000762939453,-2.740001678466804,2,-0.07507044832471388,1.2137386797122973,35.630001068115234,-2.777853131291724,36.29499816894531,-1.052622596998444,36.13999938964844,-0.07507044832471388
5572,2016-10-13,35.57500076293945,35.59000015258789,35.169998168945305,35.415000915527344,812386.0,0.0021126975475902476,3.4211054671030925,-0.9696906644472187,23.665661706404194,39.26550261417168,1.4849131246901095,1.9285902586770973,2.161505947318304,1.0312761506320172,11.452016424012168,0.42000198364258523,-0.1834847380506588,-1.7399990081787138,-3.673011268479989,0.1930132521225616,-2.706505138329348,-0.7734928780280796,2.182202937482039,23.143005371094063,-9.83853290991452,0.9665061301506369,10,1.217498779296875,1.3274974822998047,2.331249237060547,1.227499008178711,-2.7350006103515625,3,-0.11018973976741653,4.454524437046285,35.5,1.2137386797122973,35.630001068115234,-2.777853131291724,36.29499816894531,-0.11018973976741653
5573,2016-10-14,36.20000076293945,36.415000915527344,35.65999984741211,35.7599983215332,863270.0,0.017568516840373416,-1.3593805879407768,2.7500178814104856,37.656897421327926,36.46236571453413,0.6289830872444568,1.2756653642618119,1.516604746897805,0.415989284954172,11.995466754588243,0.8400001525878906,-0.3048557173923143,-1.0557491302490263,-3.051357989891258,0.9398597293932056,-2.0535535600701422,-0.057944700427910334,1.2467382737048993,76.01476326413417,37.25596272298888,0.997804429821117,10,0.592498779296875,0.7024974822998047,1.7062492370605469,0.8549995422363281,-3.020000457763672,4,-0.143646426888009,3.4211054671030925,35.57500076293945,4.454524437046285,35.5,1.2137386797122973,35.630001068115234,-0.143646426888009
5574,2016-10-17,35.75,36.11999893188477,35.54499816894531,36.09000015258789,637123.0,-0.012430960040203942,1.8750202656951183,-0.7727233319461784,28.764308078439313,32.88486899366557,0.7905835427674219,1.651648163552565,1.9505750692887602,0.8697521199785214,13.281718083869901,0.6550025939941406,-0.4509197140929899,-1.4049999237060575,-3.4936457447520226,0.6836458973399075,-2.4493228342290436,-0.36067701318307144,1.4235301325204688,46.58638968042436,8.285997217205491,1.0443229105229839,10,0.7649993896484375,1.1524982452392578,2.2562503814697266,1.3425006866455078,-2.0400009155273438,0,-0.13636363636363635,-1.3593805879407768,36.20000076293945,3.4211054671030925,35.57500076293945,4.454524437046285,35.5,-0.13636363636363635
5575,2016-10-18,36.19499969482422,36.375,35.92499923706055,35.92499923706055,833982.0,0.01244754391116687,-2.3333333333333335,-0.794118637031718,28.541648950838976,30.951784984126004,0.058590344657673654,1.127826234981967,1.4785888438203898,0.43497242363837785,14.19229442110581,0.625,-0.6466921307526974,-0.8732501983642607,-2.9704694088377224,1.223969012109201,-1.921859803600988,0.17535940687246665,0.7381066020672336,82.32925820387914,47.216389430298406,1.0486096052367304,10,0.04749870300292258,0.7074985504150391,1.6400012969970703,0.8975009918212891,-2.450000762939446,1,-0.1316480019291123,1.8750202656951183,35.75,-1.3593805879407768,36.20000076293945,3.4211054671030925,35.57500076293945,-0.1316480019291123
5576,2016-10-19,36.48500061035156,36.650001525878906,36.084999084472656,36.209999084472656,546751.0,0.00801218173704843,-1.1523839972098295,1.0185224430975288,33.981584806176656,29.859179767390312,-0.3864947679973767,0.7714472104267855,1.1595790924666574,0.15227132357820494,14.897489620125526,0.56500244140625,-0.850747408895387,-0.5159992218017564,-2.5965620139126457,1.564563570309133,-1.5562806178572046,0.5242821742536918,0.23653271118634933,88.85131477882544,54.07331184749697,1.040281396055446,10,-0.44000244140625,0.4174976348876953,1.3500003814697266,0.6075000762939453,-2.6850013732910085,2,-0.1045635844206032,-2.3333333333333335,36.19499969482422,1.8750202656951183,35.75,-1.3593805879407768,36.20000076293945,-0.1045635844206032
5577,2016-10-20,36.48500061035156,36.599998474121094,36.275001525878906,36.599998474121094,530871.0,0.0,4.652225834273204,-0.4181717297822167,33.367749705227666,29.950524705555242,-0.4958594602275639,0.6678609860852731,1.1235245484711172,0.15908640044487043,15.344736593693572,0.3249969482421875,-1.0612083711267317,-0.4284992218017578,-2.436477757696089,1.5794793140925734,-1.432488489748927,0.5754900461454113,-1.315002441406257,85.06783581316671,51.216552605498265,1.003989267947167,10,-0.5750007629394531,0.4174976348876953,1.3500003814697266,0.6075000762939453,-2.1800003051757812,3,-0.10209681311507246,-1.1523839972098295,36.48500061035156,-2.3333333333333335,36.19499969482422,1.8750202656951183,35.75,-0.10209681311507246
5578,2016-10-21,36.25500106811523,36.71500015258789,36.150001525878906,36.48500061035156,618518.0,-0.006303947879641281,-1.5681835915486853,2.0000331718968307,31.516367287805878,29.852299420160847,-0.27695631735357296,0.7857482707556329,1.3119581447435706,0.3967883097136564,15.873944188569688,0.5649986267089844,-1.160296038498707,-0.5617488861084041,-2.49586667629805,1.3723689040812417,-1.528807781203227,0.4053100089864188,-1.0564028930664051,60.68390559129276,29.06778963160336,0.9670588950948235,10,-0.3125019073486257,0.6474971771240305,1.5799999237060618,0.8374996185302805,-2.3300018310546733,4,-0.09419392676644245,4.652225834273204,36.48500061035156,-1.1523839972098295,36.48500061035156,-2.3333333333333335,36.19499969482422,-0.09419392676644245
5579,2016-10-24,36.08000183105469,36.61999893188477,36.07500076293945,36.25,379575.0,-0.004826899238859594,-5.0555249438393535,0.7391239447365138,30.78414414467649,30.063123242111104,-0.1516043142997603,0.9047481047234811,1.4541066009254564,0.5831809854795722,16.692882279398557,0.5449981689453196,-1.2335280105924582,-0.671748161315918,-2.613527123420056,1.27003080078822,-1.642637642367987,0.299141319736151,-0.8207475769043029,19.620558780070883,-8.84993523099904,0.9708894810520675,10,-0.13750267028808594,0.8224964141845703,1.7549991607666016,1.1424980163574219,-2.240001678466797,0,-0.08037697834546187,-1.5681835915486853,36.25500106811523,4.652225834273204,36.48500061035156,-1.1523839972098295,36.48500061035156,-0.08037697834546187
5580,2016-10-25,35.599998474121094,36.19499969482422,35.56999969482422,35.95500183105469,632420.0,-0.013303861767558045,-2.0120415479363913,2.08827753343506,33.159530653207966,31.270876972678337,0.36173602049196063,1.2773673266826364,1.9091888251088278,1.0700660045511299,18.07126604063877,0.625,-1.2022104029187375,-1.042001533508298,-2.9836321516816184,0.8996290846650226,-2.012816842594958,-0.07118622442163769,-0.28251438403320606,2.619979677166797,-28.235215206153065,0.9708153090866591,10,0.3425006866455078,1.302499771118164,2.2350025177001953,1.6225013732910156,-1.5799980163574219,1,-0.05308987277126842,-5.0555249438393535,36.08000183105469,-1.5681835915486853,36.25500106811523,4.652225834273204,36.48500061035156,-0.05308987277126842
5581,2016-10-26,35.2400016784668,35.60499954223633,34.959999084472656,35.57500076293945,784654.0,-0.01011226997428083,2.2658528576671237,0.9436504695794202,33.19417776500016,32.329600979189,0.761000928138813,1.4755592428008981,2.2476269542981413,1.4388329578240615,19.569741822385293,0.6450004577636719,-1.1927863389171591,-1.2512483596801758,-3.1328199732466615,0.6303232538863099,-2.192034166463422,-0.31046255289692937,1.4749984741210938,15.954554050206168,-17.761585369675615,0.940785806783243,10,0.5974979400634766,1.5574970245361328,2.558749198913574,2.217498779296875,-2.9050025939941406,2,-0.04242345843858275,-2.0120415479363913,35.599998474121094,-5.0555249438393535,36.08000183105469,-1.5681835915486853,36.25500106811523,-0.04242345843858275
5582,2016-10-27,35.345001220703125,35.66999816894531,35.14500045776367,35.23500061035156,607554.0,0.0029795555401601614,-2.620662439820052,-0.3283609282834954,40.501808450129076,32.645702204611354,0.6928003049345932,1.2200711319552227,2.103307527223194,1.3521649492081806,20.86336035469454,0.5249977111816406,-1.0957012130894483,-1.0109989166259794,-2.807768961579704,0.7857711283277453,-1.9093839391028453,-0.11261389414911349,1.3348989105224618,21.937430308457756,-15.380830501132145,0.8983850224768638,10,0.49249839782714844,1.4524974822998047,2.377499580383301,2.4399986267089844,-3.295001983642571,3,-0.043712036505394014,2.2658528576671237,35.2400016784668,-2.0120415479363913,35.599998474121094,-5.0555249438393535,36.08000183105469,-0.043712036505394014
5583,2016-10-28,35.3849983215332,35.65999984741211,34.700000762939446,35.21500015258789,630614.0,0.0011316197325987876,1.6666596024244678,1.5454293244555417,38.82062937882232,33.76307123798724,0.5867392792736155,1.0188759000677408,2.0279968087287727,1.3432925722525226,22.63006904398546,0.9599990844726634,-0.9488155056115346,-0.8355016708374023,-2.4825936087201512,0.8115902670453465,-1.6590476397787768,-0.011955701896027904,1.260503788757326,35.676990200987156,-5.272766808220965,0.8235459689413751,10,0.32250213623046875,1.282501220703125,2.37750244140625,2.4000015258789062,-2.7249984741210938,4,-0.030521352764914522,-2.620662439820052,35.345001220703125,2.2658528576671237,35.2400016784668,-2.0120415479363913,35.599998474121094,-0.030521352764914522
5584,2016-10-31,35.255001068115234,35.55500030517578,35.22999954223633,35.25,769307.0,-0.0036737956643864145,-13.443841654657964,0.029418364599228076,44.695892208512554,35.55798715550653,0.7142475931550365,0.9731219865420329,2.121570097061877,1.5142734244373415,24.624988077243053,0.3250007629394531,-0.8110950268741632,-0.822249031066896,-2.2586196480834317,0.6141215859496398,-1.5404343395751638,-0.10406372255862806,1.312680988281251,37.123792755897774,-8.213826426123028,0.7181853085082687,10,0.4524993896484375,1.4124984741210938,2.533749580383301,2.529998779296875,-2.5550003051757884,0,-0.03772519616394332,1.6666596024244678,35.3849983215332,-2.620662439820052,35.345001220703125,2.2658528576671237,35.2400016784668,-0.03772519616394332
5585,2016-11-01,34.814998626708984,35.595001220703125,34.814998626708984,35.32500076293945,565068.0,-0.012480568091776112,-2.058820889493919,-101.97864225781846,41.09230383067297,36.348067047117226,1.0481332378240609,1.2196927890528002,2.503971637006792,2.0009408751423052,27.074669159076414,0.7800025939941406,-0.8187820584671286,-1.0997514724731445,-2.3062271734399715,0.10672422849368246,-1.7029893229565616,-0.4965136219897275,1.677976177949219,11.855481577323193,-35.9512461065807,0.6032378504834142,11,0.8925018310546875,1.8525009155273438,2.973752021789551,2.970001220703125,-1.895000457763679,1,-0.028005127461734447,-13.443841654657964,35.255001068115234,1.6666596024244678,35.3849983215332,-2.620662439820052,35.345001220703125,-0.028005127461734447
5586,2016-11-02,33.330001831054695,33.689998626708984,32.389999389648445,33.689998626708984,1499462.0,-0.0426539380792923,6.2222822689173185,0.7058731132287024,28.639374548569435,35.82269202971076,2.2780950536961058,2.528341367812587,3.917598646199032,3.5218066544063547,29.02384633651438,2.4249992370605398,-0.7793434137818736,-2.390498352050777,-3.9225856788975975,-0.8584110252039565,-3.1565420154741872,-1.6244546886273667,3.0912540119347582,28.658621684236053,-21.348036978394276,0.7660436634234096,11,1.2224979400634695,2.1824970245361257,4.4587488174438406,4.5049991607665945,-0.49500274658203836,2,0.020702027866859707,-2.058820889493919,34.814998626708984,-13.443841654657964,35.255001068115234,1.6666596024244678,35.3849983215332,0.020702027866859707
5587,2016-11-03,32.650001525878906,33.15999984741211,32.560001373291016,33.15999984741211,1217719.0,-0.020402048239379633,1.352942936428983,1.4166746140234039,16.57247250864414,34.16225927647057,2.6338722613165544,3.033061840548605,4.530718327475796,4.237758360493473,30.541889341740998,0.770000457763679,-0.7963299977318528,-2.8604988098144517,-4.82972691867834,-0.8912707009505638,-3.8451128642463956,-1.8758847553825078,3.529378929910088,7.951134551469624,-37.16430379717161,0.9846140544319449,11,1.8549976348877024,2.862497329711914,5.164999008178711,5.184999465942383,0.8599967956542898,3,-0.009647853803515849,6.2222822689173185,33.330001831054695,-2.058820889493919,34.814998626708984,-13.443841654657964,35.255001068115234,-0.009647853803515849
5588,2016-11-04,32.72999954223633,32.950000762939446,32.14500045776367,32.330001831054695,995077.0,0.0024501688397782218,-1.090908640531859,-0.784311818868588,19.433138042099188,32.901036376184194,2.2364561102535205,2.8295700419204337,4.38032781869606,4.189113082330536,31.431892063335106,0.8050003051757741,-0.8779702487406524,-2.6100008010864286,-4.912097901925307,-0.3079037002475502,-3.761049351505868,-1.4589522506669894,3.2220180495842357,16.956491452315742,-26.81735056770008,1.1510485504194403,11,1.4400005340576172,2.5500011444091797,5.171250343322754,5.105001449584961,0.5200004577636719,4,-0.02077605605518784,1.352942936428983,32.650001525878906,6.2222822689173185,33.330001831054695,-2.058820889493919,34.814998626708984,-0.02077605605518784
5589,2016-11-07,33.09000015258789,33.15999984741211,32.775001525878906,32.950000762939446,886421.0,0.010999102211626921,1.75,0.3500004768399107,18.022608502978287,31.219156137269795,1.5731546780652224,2.336965231532922,3.9565351298608675,3.8482669396515092,32.2340469091381,0.43000030517578125,-0.9654774684588929,-2.089750289916992,-4.552535274875538,0.37303469504155373,-3.321142782396265,-0.8583577974377192,2.557456068508124,27.391289444790285,-11.0302692548801,1.2313924924792734,11,0.8174991607666016,2.190000534057617,4.811249732971191,4.745000839233398,0.7099990844726634,0,-0.012994871658897567,-1.090908640531859,32.72999954223633,1.352942936428983,32.650001525878906,6.2222822689173185,33.330001831054695,-0.012994871658897567
5590,2016-11-08,33.060001373291016,33.330001831054695,32.950000762939446,33.09000015258789,911138.0,-0.000906581419115815,-2.040008544921816,-0.21427792915530247,12.73115497999666,28.945486938936074,1.3465709964282553,2.2815292503189966,3.918015345912927,3.890254976014667,32.33571264787905,0.3800010681152486,-1.037920452522684,-1.9912490844726562,-4.617857364090796,0.6353591951454831,-3.304553224281726,-0.6779449446635866,2.307258386738411,59.22343041687653,26.05808189589765,1.3133041398090681,11,0.8474979400634766,2.219999313354492,4.841248512268066,4.774999618530273,0.6049995422363281,1,-0.01088931020560735,1.75,33.09000015258789,-1.090908640531859,32.72999954223633,1.352942936428983,32.650001525878906,-0.01088931020560735
5591,2016-11-09,32.834999084472656,33.005001068115234,32.005001068115234,32.09000015258789,1205905.0,-0.00680587657204812,-1.185799275413677,-24.834308240081384,12.136851302539228,25.79382503364831,1.3349293176850594,2.4207526581921357,4.074018011885116,4.126938059924591,32.31504995779104,1.0550003051757812,-1.1123791601805877,-2.0830013275146513,-4.878707434089797,0.7127047790604948,-3.4808543808022208,-0.6851482742270818,2.2744799313755095,62.64132365600342,34.5524621705268,1.3978530532875724,11,0.9975013732910156,2.097501754760742,5.066250801086426,5.000001907348633,0.875,2,0.002588673270676134,-2.040008544921816,33.060001373291016,1.75,33.09000015258789,-1.090908640531859,32.72999954223633,0.002588673270676134
5592,2016-11-10,31.65500068664551,33.080001831054695,31.56999969482422,33.025001525878906,1711491.0,-0.03593721427527474,1.0405414287315915,-1.8389299374798336,10.138582153469443,22.606930897497993,2.1640263491878464,3.4699214449979827,5.174395768914014,5.307323570514438,32.321312440889706,1.5100021362304759,-1.2207127495209775,-3.066999721527093,-6.198270448266609,0.06427100521242224,-4.632635084896851,-1.5013643581573355,3.1440305344293584,4.829595946022282,-18.345714509906344,1.5656353633697577,11,1.9274997711181605,2.78749847412109,6.224999427795407,6.180000305175778,2.079999923706044,3,0.03727684006416587,-1.185799275413677,32.834999084472656,-2.040008544921816,33.060001373291016,1.75,33.09000015258789,0.03727684006416587
5593,2016-11-11,31.0,31.915000915527344,30.8700008392334,31.71999931335449,1212574.0,-0.020691855076213628,-1.1326583638412537,0.5255466221154838,9.359935742109073,18.680713512342045,2.382106073772313,3.9161601636267207,5.708607571401728,5.974953504449459,34.02210882867537,1.0450000762939453,-1.3381512955048578,-3.4620003700256348,-6.922753842066797,-0.0012468979844761918,-5.192377106046216,-1.7316236340050537,3.4115474379247885,5.284516599741485,-17.582821128869575,1.73037673602058,11,2.2325010299682617,2.8949995040893555,6.737499237060547,6.75,3.029998779296875,4,0.0809676877913934,1.0405414287315915,31.65500068664551,-1.185799275413677,32.834999084472656,-2.040008544921816,33.060001373291016,0.0809676877913934
5594,2016-11-14,30.875,31.290000915527344,30.649999618530273,31.22500038146973,1183849.0,-0.0040322580645161255,1.6666640175793435,0.4861121045228121,9.923602375146885,15.217524461728035,2.034403922447595,3.8548515220036492,5.709681645433548,6.104399726170605,35.719548284758005,0.6400012969970703,-1.5402543599740284,-3.343250370025636,-7.09640249591758,0.4099017558663043,-5.219826432971608,-1.4666743070796642,3.0407309141079963,8.395529690917233,-16.32934854201603,1.8765760629459707,11,1.294999122619629,2.807499885559082,6.524999618530273,6.537500381469727,3.2099990844726562,0,0.07692307692307687,-1.1326583638412537,31.0,1.0405414287315915,31.65500068664551,-1.185799275413677,32.834999084472656,0.07692307692307687
5595,2016-11-15,31.43000030517578,31.75,30.95000076293945,30.95000076293945,1277174.0,0.01797571838626011,-2.333333333333299,-1.3714257687968965,18.719162143624473,14.115278638956374,1.0602419374157677,3.082613015484,5.038517998287261,5.544743516712643,37.67796204540331,0.875,-1.7517407237675755,-2.55000009536743,-6.378996287920721,1.278996097185857,-4.464498191644076,-0.6355019990907849,1.9632136016397794,32.098764463066054,6.005719204764713,1.914498096276644,11,0.5600004196167028,2.252499580383301,5.969999313354492,5.982500076293945,2.8499984741210938,1,0.07540562866283174,1.6666640175793435,30.875,-1.1326583638412537,31.0,1.0405414287315915,31.65500068664551,0.07540562866283174
5596,2016-11-16,32.669998168945305,32.810001373291016,31.479999542236328,31.479999542236328,1333785.0,0.03945268379667577,-1.2352997746440948,2.4791661699607865,31.487844695953655,15.7725422153241,-0.3165070990073744,1.6254900668507801,3.685666509115343,4.297992032590976,39.64699312724198,1.3800010681152344,-1.983415763706958,-1.1192521095275936,-4.800045040878587,2.561540821823403,-2.95964857520309,0.721144356147903,0.28430145174461074,83.12743667490514,54.17441655900981,1.8403964656754979,11,-0.6799974441528214,1.0125017166137766,4.435001373291023,4.447502136230476,1.5550003051757812,2,0.030456161688060535,-2.333333333333299,31.43000030517578,1.6666640175793435,30.875,-1.1326583638412537,31.0,0.030456161688060535
5597,2016-11-17,32.759998321533196,32.814998626708984,32.525001525878906,32.53499984741211,937143.0,0.0027548257616201166,-1.3673704534130544,0.18907456619789162,31.95874775050646,17.16427662736935,-0.43500920294064116,1.3092387595269983,3.4970059308471946,4.190037030801797,41.7200001416786,0.2899971008300781,-2.185278611270995,-0.8430018424987864,-4.320830309047601,2.6348266240500315,-2.5819160757731936,0.8959123907756208,-2.1099987030029226,97.4595690359204,66.49201623859643,1.7389142332744087,11,-0.769997596740712,0.922501564025886,4.122502326965339,4.190002441406257,1.6300010681152486,3,0.028998803773290227,-1.2352997746440948,32.669998168945305,-2.333333333333299,31.43000030517578,1.6666640175793435,30.875,0.028998803773290227
5598,2016-11-18,32.84000015258789,33.044998168945305,32.720001220703125,32.84999847412109,862781.0,0.002442058460122354,-1.60001525902184,-0.04443728595161609,33.28718736635358,18.860340945522164,-0.556263580504293,1.0121702352450868,3.33110145403721,4.090127885039706,43.62505824630048,0.3249969482421804,-2.1917156626634267,-0.592249965667726,-3.8502306176911603,2.665730686355708,-2.221240291679443,1.036740360343991,-2.1467005538940427,91.44057868753656,58.72150227963214,1.6289903260117162,11,-0.8499994277954066,0.8424997329711914,4.007498741149902,4.087499618530273,1.759998321533196,4,0.027253363386270824,-1.3673704534130544,32.759998321533196,-1.2352997746440948,32.669998168945305,-2.333333333333299,31.43000030517578,0.027253363386270824
5599,2016-11-21,33.18000030517578,33.290000915527344,32.85499954223633,32.990001678466804,836139.0,0.010353232369309184,1.121958708212767,-19.0030522701387,38.5263214252252,21.726470550547557,-0.9858246335266045,0.4677514616049976,2.9267210641737478,3.734150998241418,45.411715753821824,0.4500007629394531,-2.058422405943574,-0.10724973678588867,-3.117796830120092,2.903297356548311,-1.6125232834529868,1.398023809881213,-2.3926327636718767,95.29911952228257,57.46484033764342,1.5052735466671001,11,-1.2100000381469727,0.5024995803833008,3.6674985885620117,3.747499465942383,1.2099990844726634,0,0.02561779585000501,-1.60001525902184,32.84000015258789,-1.3673704534130544,32.759998321533196,-1.2352997746440948,32.669998168945305,0.02561779585000501
5600,2016-11-22,33.709999084472656,34.61999893188477,33.639999389648445,34.064998626708984,1225182.0,0.015973441061548188,-2.9596026541103626,-1.8684321480917037,53.07939518791557,26.27564209336715,-1.5800880934225816,-0.2225094748215639,2.333627107697268,3.1961248327390166,46.09024505685769,1.4399986267089915,-1.945912960315809,0.5172490119934068,-2.300081830580595,3.334579854567412,-0.8914164092935977,1.9259144332804077,-2.772473540527347,71.01910750645081,30.701283955416486,1.4086654212870025,11,-1.0749998092651367,-0.02749919891357422,2.9987497329711914,3.217500686645508,0.8100013732910156,1,0.011124295763411451,1.121958708212767,33.18000030517578,-1.60001525902184,32.84000015258789,-1.3673704534130544,32.759998321533196,0.011124295763411451
5601,2016-11-23,33.74499893188477,34.134998321533196,33.64500045776367,33.755001068115234,834726.0,0.0010382630780978452,-3.666666666666599,0.02817506796615271,59.909482892542925,31.805742175486422,-1.645468171584362,-0.3955330478961443,2.231736480700107,3.160005651941468,46.14632353648166,0.48999786376952414,-1.8506940665345937,0.6269989967346277,-2.0367702013179922,3.2907681947872476,-0.7048856022916823,1.9588835957609376,-2.5128755169043053,58.23383850063107,13.250880249934596,1.3318845990263102,11,-1.1099996566772532,-0.0624990463256907,2.8274993896484304,3.1825008392333913,0.6749992370605327,2,0.015854196602347326,-2.9596026541103626,33.709999084472656,1.121958708212767,33.18000030517578,-1.60001525902184,32.84000015258789,0.015854196602347326
5602,2016-11-24,33.799999237060554,33.970001220703125,33.625,33.799999237060554,412950.0,0.0016298801871885704,1.0293952653428426,-0.0,59.727269952947495,37.402112643357356,-1.5245224109604862,-0.6031390221666229,2.1007235559437376,3.102278432986182,46.340365765710715,0.345001220703125,-1.7294930740510281,0.7592494010925392,-1.7154925581438718,3.2339913603289467,-0.4781215785256663,1.9966203807107448,-2.296845780727743,56.84206933521809,7.970510762301039,1.2373709796182044,11,-1.1649999618530344,-0.11749935150147195,2.673748970031731,3.12750053405761,0.9850006103515554,3,0.012573942208689015,-3.666666666666599,33.74499893188477,-2.9596026541103626,33.709999084472656,1.121958708212767,33.18000030517578,0.012573942208689015
5603,2016-11-25,34.30500030517578,34.35499954223633,33.865001678466804,33.939998626708984,524372.0,0.01494086034065667,1.107517002059085,100.0,60.761736528443315,43.05079421594585,-1.6890262718652949,-1.257681356141262,1.5293300957250722,2.5933078307218835,45.946148249472536,0.5550003051757741,-1.5597924376757248,1.3182503700256376,-0.9821001929092574,3.6186009329605326,0.1680750885581901,2.468425651493085,-2.552499210798814,82.15304613948148,29.301795058498577,1.1501752814674475,11,-1.5200004577636719,-0.6225004196166992,2.1012487411499023,2.622499465942383,0.2550010681152344,4,0.002477746209488929,1.0293952653428426,33.799999237060554,-3.666666666666599,33.74499893188477,-2.9596026541103626,33.709999084472656,0.002477746209488929
5604,2016-11-28,33.924999237060554,34.27000045776367,33.775001525878906,34.27000045776367,694965.0,-0.01107713350050299,1.8695488721804512,-0.9452044772843466,57.214324165762115,47.32803444062781,-0.928529494915864,-1.0355212779363185,1.8249038143722345,2.9585469553901973,45.563589985359876,0.529998779296875,-1.237220833314396,1.0047493934631433,-1.08694162179264,3.09644040871893,-0.041096114164751896,2.050594901091035,-1.9430983156829633,30.150709457776166,-20.990064425645684,1.0458455076278927,11,-0.8750000000000071,-0.28999996185303445,2.4974994659423757,3.00250053405761,0.4949989318847514,0,0.019896809203849397,1.107517002059085,34.30500030517578,1.0293952653428426,33.799999237060554,-3.666666666666599,33.74499893188477,0.019896809203849397
5605,2016-11-29,33.84000015258789,33.985000610351555,33.654998779296875,33.924999237060554,721329.0,-0.0025054999671100253,2.2195013025680734,0.24637328615659357,58.582417990517655,50.33854258446825,-0.5204520505117856,-1.082829058914328,1.817427857039327,3.019278253217017,44.812988596896794,0.3300018310546804,-0.8113752503035911,0.9685002326965346,-0.9776376576548813,2.914638123047954,-0.004568712479176895,1.9415691778722426,-1.6470513903697253,29.452094165599767,-19.398094430284964,0.9730689451757092,11,-0.2674999237060547,-0.41750049591064453,2.582498550415039,3.0874996185302734,1.0349998474121094,1,0.01625293246396442,1.8695488721804512,33.924999237060554,1.107517002059085,34.30500030517578,1.0293952653428426,33.799999237060554,0.01625293246396442
5606,2016-11-30,34.02000045776367,34.259998321533196,33.779998779296875,33.84000015258789,1317278.0,0.005319157930382401,-2.199964396520984,-2.117673458396735,74.35632404723933,55.04938439521635,-0.5462611818407765,-1.273794019694087,1.5483612372132214,2.812137985218932,42.37039865578113,0.479999542236321,-0.3606195787623463,1.1140006065368624,-0.8899651903637888,3.1179664034375136,0.11201770808653322,2.115983504987188,-1.6328876819721785,54.10968567919944,-0.29605513261348193,1.001982898450326,11,-0.35000038146972656,-0.8600015640258789,2.402498245239258,2.907499313354492,0.7299995422363281,2,0.014697236721697315,2.2195013025680734,33.84000015258789,1.8695488721804512,33.924999237060554,1.107517002059085,34.30500030517578,0.014697236721697315
5607,2016-12-01,32.334999084472656,34.025001525878906,32.299999237060554,33.84999847412109,1776909.0,-0.04952972811928591,-1.1766602968004765,-8.41664900606108,61.34238402611495,58.166628468523164,1.1981080159500692,0.4072795930412809,3.109823759520566,4.461602268856929,40.29520590625357,1.7250022888183523,-0.01908402876871662,-0.5552506446838379,-2.572594925668369,1.4620936363006933,-1.5639227851761035,0.4534214958084277,2.2849998474121165,1.7031553389043688,-56.48232707215908,1.0086721404922665,12,1.125000000000007,0.8249998092651367,3.9825000762939453,4.48750114440918,2.4850006103515625,3,0.0644811858205332,-2.199964396520984,34.02000045776367,2.2195013025680734,33.84000015258789,1.8695488721804512,33.924999237060554,0.0644811858205332
5608,2016-12-02,32.049999237060554,32.110000610351555,31.31999969482422,32.005001068115234,1336485.0,-0.008813974191481,8.575715540759974,-0.0297017736461015,59.71876634813383,60.52134457106857,1.5190006006493562,0.6732408795437337,3.2668766997310854,4.709525981824328,38.17434981411751,1.0149993896484375,0.16911504685747047,-0.8062504768371497,-2.8576013026106395,1.2451003489363366,-1.831925889723891,0.21942493604959168,2.5235997009277327,24.745740794620872,-38.09630677262321,1.0256754128867431,12,0.9200000762939382,1.1050004959106374,4.267499923706048,4.772500991821282,2.604999542236321,4,0.08533543449164815,-1.1766602968004765,32.334999084472656,-2.199964396520984,34.02000045776367,2.2195013025680734,33.84000015258789,0.08533543449164815
5609,2016-12-05,32.65999984741211,32.880001068115234,31.81999969482422,31.90999984741211,1092115.0,0.01903278080725168,-1.2795720977546616,16.667344862662677,60.0819596780397,61.29940729219347,0.9247256414621319,0.03096139128391684,2.5594920918908883,4.068174697938446,36.01820373726814,1.0600013732910156,0.37219406008043165,-0.17474985122680664,-2.2247984118220074,1.8752987093683942,-1.199774131524407,0.8502744290707938,1.7834551208496165,45.57825777244942,-20.278815915166746,1.025024280297601,12,0.17749977111816406,0.46250057220458984,3.5275001525878906,4.032501220703125,2.884998321533203,0,0.05817518477512973,8.575715540759974,32.049999237060554,-1.1766602968004765,32.334999084472656,-2.199964396520984,34.02000045776367,0.05817518477512973
5610,2016-12-06,32.700000762939446,32.93000030517578,32.5,32.610000610351555,943082.0,0.001224767780594549,-1.7741832277119343,0.12000020345052083,50.30614858463208,60.232370146870046,0.811754561263804,-0.039413469729886685,2.407185502147115,3.9928254996372416,34.04072479199365,0.43000030517578125,0.5678087909536913,-0.11674890518189329,-2.1647908283526505,1.9312930179888639,-1.1407698667672719,0.9072720564034853,1.6185159943847793,46.93883376605502,-16.0424051204904,1.0240209615853784,12,0.13749885559082742,0.4224996566772532,3.487499237060554,3.9925003051757884,2.579998016357429,1,0.05259930782494715,-1.2795720977546616,32.65999984741211,8.575715540759974,32.049999237060554,-1.1766602968004765,32.334999084472656,0.05259930782494715
5611,2016-12-07,32.919998168945305,33.025001525878906,32.59000015258789,33.025001525878906,771322.0,0.006727749262171123,7.285475550388723,-1.1667019878778393,51.59045491947808,59.32827958759567,0.5167675438796024,-0.2663735657100119,2.060293774116907,3.731294845984145,31.438754958703573,0.4350013732910156,0.7032318307476046,0.09899854660033469,-1.9495555332102512,2.147552626410917,-0.9252784933049583,1.1232755865056276,1.2785779058789188,59.149626286842214,0.5077843984333654,1.0242770399052914,12,-0.08249855041503196,-0.28499889373778586,3.2675018310546946,3.772502899169929,2.5550003051757884,2,0.059386450176018624,-1.7741832277119343,32.700000762939446,-1.2795720977546616,32.65999984741211,8.575715540759974,32.049999237060554,0.059386450176018624
5612,2016-12-08,32.834999084472656,33.115001678466804,32.74499893188477,33.09000015258789,1023792.0,-0.002581989343876434,1.4262147457943963,2.428503959892301,49.95033695862171,58.127012968726596,0.5034267468237204,-0.09321865691327957,2.0214033865992675,3.775920449025577,28.466968175121377,0.37000274658203125,0.6731178415486312,-0.045000457763670454,-2.0187624703471982,1.9287615548198573,-1.031881464055438,0.9418805485280934,1.2484339351515672,84.40098693228515,28.67249749476275,0.9868810062917646,12,-0.03999900817871094,-0.19999980926513672,2.197500228881836,2.7025012969970703,2.4599990844726562,3,0.05832194210210684,7.285475550388723,32.919998168945305,-1.7741832277119343,32.700000762939446,-1.2795720977546616,32.65999984741211,0.05832194210210684
5613,2016-12-09,33.509998321533196,33.55500030517578,32.78499984741211,32.875,911355.0,0.020557309452758243,1.1241324879640104,-2.4901790656274496,53.07260783980821,57.666822265842825,-0.33101238718786874,-0.6013659186722791,1.226353124724831,3.0621468978186286,24.87586682714259,0.7700004577636719,0.6078173238449835,0.5044988632202063,-1.2756397414017613,2.2846374678421775,-0.3855704390907775,1.3945681655311901,0.4628973650990247,97.40622663910958,44.7547227684375,0.8900693023109852,12,-0.7199993133544851,-0.8749990463256765,1.498750686645515,2.0275020599365305,1.3000030517578196,4,0.0390928510566122,1.4262147457943963,32.834999084472656,7.285475550388723,32.919998168945305,-1.7741832277119343,32.700000762939446,0.0390928510566122
5614,2016-12-12,33.25,33.514999389648445,33.09000015258789,33.505001068115234,574760.0,-0.007758828246974936,2.090929267988073,-0.4015775466926232,45.49020370489489,56.21213178966252,-0.1976130795611013,-0.16265498244389676,1.359998151922639,3.2776332406603856,21.008471678154997,0.424999237060554,0.5280157383768795,0.12575054168701172,-1.346159439715521,1.5976605230895409,-0.6102044490142546,0.8617055323882781,0.6167798469599006,71.09002682942703,19.904248563288007,0.7359549907012647,12,-0.46000099182128906,-0.6150007247924805,1.4750003814697266,2.1650009155273438,1.174999237060554,0,0.04225560238486836,1.1241324879640104,33.509998321533196,1.4262147457943963,32.834999084472656,7.285475550388723,32.919998168945305,0.04225560238486836
5615,2016-12-13,33.799999237060554,33.93000030517578,33.28499984741211,33.30500030517578,724041.0,0.016541330437911395,-1.4112173522428286,-1.9411641509716497,50.48976247640866,53.56029161512579,-0.8424788033955082,-0.5544215587382624,0.6892046239991458,2.693612426117518,17.566406947761326,0.6800003051757812,0.40590085534314824,0.5572498321533246,-0.7073514607148255,1.8218511250214746,-0.07505081428075044,1.1895504785873996,-2.4799995422363352,90.29842885732802,38.35165128312519,0.6323006464340746,12,-1.1274986267089915,-1.1649999618530344,0.793750762939446,1.6150016784667898,0.7999992370605327,1,0.05162718849920633,2.090929267988073,33.25,1.1241324879640104,33.509998321533196,1.4262147457943963,32.834999084472656,0.05162718849920633
5616,2016-12-14,33.665000915527344,33.845001220703125,33.450000762939446,33.764999389648445,961786.0,-0.003994033271609965,2.038440095073267,-0.20201755535177354,48.81476365940583,52.168333796602546,-0.8528155045287065,-0.3594892711160611,0.7267516295170111,2.7941773211060195,15.542487899638378,0.395000457763679,0.3214255638757564,0.3725013732910156,-0.8754045677307403,1.6204073143127715,-0.2514515972198623,0.9964543438018936,-2.292801208496094,77.63720822428449,25.222827544325355,0.6239529705108794,12,-1.0400009155273438,-1.0300016403198242,0.9287490844726562,1.75,1.6800003051757812,2,0.047972607154293634,-1.4112173522428286,33.799999237060554,2.090929267988073,33.25,1.1241324879640104,33.509998321533196,0.047972607154293634
5617,2016-12-15,33.709999084472656,33.799999237060554,33.334999084472656,33.740001678466804,906894.0,0.0013366454098195923,5.20009664047152,0.3000305180438431,44.31707718742392,50.45703500096812,-0.7624368544080937,-0.3474821630696141,0.5945826874920144,2.7125820664374416,13.461437606325072,0.46500015258789773,0.22818264218692974,0.3699995040893569,-0.8648158133625188,1.6048148215412326,-0.24740815463658095,0.9874071628152947,-2.2866433654785148,80.78592727091004,30.805894795672174,0.6174076587259394,12,-0.8349990844726562,-1.0749998092651367,0.6725015640258789,1.6350021362304688,1.1800003051757884,3,0.052358333953839375,2.038440095073267,33.665000915527344,-1.4112173522428286,33.799999237060554,2.090929267988073,33.25,0.052358333953839375
5618,2016-12-16,33.735000610351555,33.90999984741211,33.389999389648445,33.75,1185648.0,0.0007416649824358856,2.104488829169376,0.4999364272092729,48.05329014173011,49.120516163600385,-0.5847810395320465,-0.31831473793332776,0.503792530408667,2.65275319023646,11.54759834982843,0.5200004577636648,0.027395956893165874,0.3502510070800682,-0.8730858634184884,1.5735878775786247,-0.2614174281692101,0.9619194423293465,-2.2615119996337825,76.78575483308347,23.293743910625345,0.6116684352492797,12,-0.5200004577636648,-1.1000013351440359,0.2774991989135813,1.3924999237060618,1.0050010681152486,4,0.0462427013596991,5.20009664047152,33.709999084472656,2.038440095073267,33.665000915527344,-1.4112173522428286,33.799999237060554,0.0462427013596991
5619,2016-12-19,34.029998779296875,34.154998779296875,33.65999984741211,33.75,485908.0,0.008744572805930328,-1.1521735524853631,-18.667344862656467,51.86639396662399,49.293876761599485,-0.7431591358975993,-0.5758945041867918,0.14008037727886347,2.323890293709148,9.830805940620424,0.4949989318847656,0.020331271801246942,0.6027492523193345,-0.6493585766269732,1.8548570812656422,-0.023304662153819322,1.2288031667924884,-2.5073799346899435,85.6321662683884,27.897206828096543,0.6260539144731522,12,-0.6574993133544922,-1.3949995040893555,-0.4662485122680664,0.747502326965332,0.8199996948242116,0,0.02292102914998284,2.104488829169376,33.735000610351555,5.20009664047152,33.709999084472656,2.038440095073267,33.665000915527344,0.02292102914998284
5620,2016-12-20,34.084999084472656,34.185001373291016,33.939998626708984,34.09999847412109,625634.0,0.0016162300073088165,1.6486040661470576,-0.05356948228880296,50.65456923052101,49.18988946282648,-0.64931973768293,-0.633858536622327,0.03702658683690174,2.2377955833942025,9.657040033254793,0.24500274658203125,0.054861381149372335,0.6389995574951186,-0.6418375446695279,1.9198366596597651,-0.001418993587208206,1.2794181085774454,-2.457085042478127,88.23505652468552,28.800539953227414,0.6404185510823235,12,-0.6199989318847656,-1.2999992370605469,-1.1587495803833008,0.5825014114379883,0.7000007629394531,1,0.009975067088758838,-1.1521735524853631,34.029998779296875,2.104488829169376,33.735000610351555,5.20009664047152,33.709999084472656,0.009975067088758838
5621,2016-12-21,34.279998779296875,34.375,33.950000762939446,34.09000015258789,687693.0,0.005720982838842259,1.2368318024394291,-12.66709053917182,77.98568085115748,52.30492767310823,-0.7052837718141802,-0.8292377661591388,-0.20056047435536328,2.0189065435440625,9.55905148717256,0.424999237060554,0.05404008269448468,0.8072492599487333,-0.5213372748979026,2.1358357947953692,0.14295599252541535,1.4715425273720513,-2.498659497424555,90.86527528151707,23.131421628084013,0.6642932674233168,12,-0.6999988555908203,-1.3099994659423828,-1.4437484741210938,0.38750171661376953,0.5250015258789062,2,0.00933488057816012,1.6486040661470576,34.084999084472656,-1.1521735524853631,34.029998779296875,2.104488829169376,33.735000610351555,0.00933488057816012
5622,2016-12-22,34.22499847412109,34.509998321533196,34.11999893188477,34.34999847412109,635538.0,-0.0016044430319235303,-1.3283609282836082,-0.6578994920392716,83.51317514150853,55.68721292885271,-0.48318937642522286,-0.7807969182974333,-0.19208257181587385,2.043866672564569,9.497132802664812,0.3899993896484233,0.1316572276396002,0.7309989929199148,-0.6327559049823464,2.094753890822176,0.04912154396878066,1.4128764418710489,-2.2361663347985505,74.55356078487438,1.3249109739805647,0.6818774489511314,12,-0.42499923706053977,-1.2549991607665945,-1.3887481689453054,0.4425020217895579,1.2750015258789134,3,0.03272469821814372,1.2368318024394291,34.279998779296875,1.6486040661470576,34.084999084472656,-1.1521735524853631,34.029998779296875,0.03272469821814372
5623,2016-12-23,34.389999389648445,34.439998626708984,34.220001220703125,34.400001525878906,238189.0,0.004821064218662352,3.8890301797219395,0.08001708984369316,80.89294156274997,59.620850468614385,-0.5701971149457989,-0.989853727912994,-0.422796456774293,1.8434923985839404,9.873598178510095,0.21999740600585938,0.19845629897405104,0.8917499542236413,-0.48313090259390634,2.266630811041189,0.20430952581487105,1.5791903826324116,-2.1490506321048457,85.88245325865644,8.777981025677278,0.6874404284087731,12,-0.49250030517578836,-1.4200000762939524,-1.5537490844726634,0.2775011062621999,0.9650001525878835,4,0.01453911046449452,-1.3283609282836082,34.22499847412109,1.2368318024394291,34.279998779296875,1.6486040661470576,34.084999084472656,0.01453911046449452
5624,2016-12-27,34.59999847412109,34.705001831054695,34.334999084472656,34.47999954223633,268716.0,0.006106399773180948,1.2424025245927635,-11.99733028223512,81.98660355911196,63.12049947780364,-0.6353771161238271,-1.2086593107003623,-0.6829160729564521,1.6036922524044996,10.298738707346608,0.37000274658203836,0.29767662139108353,1.0679990768432575,-0.38207292588272423,2.518071079569239,0.34296307548027016,1.7930350782062447,-2.1321447601785266,86.27412848245322,5.132741531011021,0.7250360013629904,12,-0.5799980163574148,-1.5874977111816335,-1.7637481689453054,0.04250049591065164,0.6750030517578196,1,0.0040463355641600085,3.8890301797219395,34.389999389648445,-1.3283609282836082,34.22499847412109,1.2368318024394291,34.279998779296875,0.0040463355641600085
5625,2016-12-28,34.389999389648445,34.60499954223633,34.330001831054695,34.59999847412109,330060.0,-0.00606933796918252,1.4999653211263053,-1.7500079473566943,74.8311733836466,66.01121166938594,-0.372005593558832,-1.0069708979138525,-0.5408569697424284,1.7745427257099493,10.615121174758121,0.2749977111816335,0.3291725737985729,0.8305000305175838,-0.6643360932783011,2.3253361543134687,0.0830819686196449,1.5779180924155227,-1.6536879016524253,58.2778813555048,-24.585933890452978,0.7474180618979416,12,-0.36999893188477273,-1.3774986267089915,-1.5637493133544993,0.2524995803832937,1.4350013732910085,2,0.013375955005428208,1.2424025245927635,34.59999847412109,3.8890301797219395,34.389999389648445,-1.3283609282836082,34.22499847412109,0.013375955005428208
5626,2016-12-29,34.52000045776367,34.580001831054695,34.27000045776367,34.279998779296875,239644.0,0.0037801997796591547,-1.3846413427821607,-1.142870118074555,78.03668972416074,69.75783528457893,-0.41121415236173675,-1.1569078609547745,-0.7480371972173145,1.6033564551916513,11.248404906347373,0.31000137329102273,0.4399890377451854,0.9355010986328125,-0.6077042139284359,2.478706411194061,0.16389844235218476,1.7071037549134402,-1.5474461286006118,68.37599034918857,-13.70293810806065,0.7716026562806244,12,-0.47249984741210227,-1.5074996948242188,-1.361250877380371,0.1224985122680664,1.4399986267089844,3,0.007676691371214517,1.4999653211263053,34.389999389648445,1.2424025245927635,34.59999847412109,3.8890301797219395,34.389999389648445,0.007676691371214517
5627,2016-12-30,34.419998168945305,34.580001831054695,34.19499969482422,34.580001831054695,257007.0,-0.0028969376446191797,3.812416555406871,-0.6666772629739128,68.72430373825173,72.05461457308132,-0.2234000413585946,-0.9409359348222992,-0.7279673701668798,1.6579804709404087,10.438843237285308,0.38500213623047586,0.4828410066196156,0.7312488555908132,-0.7364015251287341,2.1988992363103605,-0.0025763347689604643,1.4650740459505869,-1.2395501395552486,44.117163073883134,-34.534893709738085,0.7338251903597748,12,-0.23749732971190696,-1.4074974060058523,-1.2612485885620046,0.2225008010864329,1.5700035095214915,4,0.011185420009052649,-1.3846413427821607,34.52000045776367,1.4999653211263053,34.389999389648445,1.2424025245927635,34.59999847412109,0.011185420009052649
5628,2017-01-02,34.78499984741211,34.80500030517578,34.299999237060554,34.299999237060554,206454.0,0.010604349154095027,-1.0824760106969014,-3.031184436391065,80.27613293505968,75.21125223624085,-0.4736001678851025,-1.1494661224695477,-1.1628934861188753,1.24822445442787,8.972216776129686,0.5050010681152273,0.5624853336425844,0.9595005035400419,-0.3682392295212864,2.28724023660137,0.2956306370093813,1.6233703700707025,-1.4216053618222944,96.72123971283489,16.40573161536186,0.6638698665306639,1,-0.41250038146972656,-1.7224998474121094,-1.6262502670288086,-0.1425008773803711,1.6850013732910227,0,0.020554841331732465,3.812416555406871,34.419998168945305,-1.3846413427821607,34.52000045776367,1.4999653211263053,34.389999389648445,0.020554841331732465
5629,2017-01-03,34.560001373291016,34.900001525878906,34.525001525878906,34.86999893188477,682447.0,-0.006468261466381242,1.0270119801224817,-0.6391694195375417,67.19462558989721,77.04903627617153,-0.1849656720853332,-0.8166984670702107,-1.0062340302391561,1.4324540637590815,8.364009448365605,0.375,0.6700675454129765,0.6395019531249986,-0.6064890630727575,1.8854929693227547,0.016506445026116978,1.2624974612238802,-0.9947820729591683,51.77315325844643,-26.152691088354914,0.6229955080988793,1,-0.13500022888183594,-1.4500007629394531,-1.32625150680542,0.08249759674072266,2.104999542236328,1,0.023003418326241976,-1.0824760106969014,34.78499984741211,3.812416555406871,34.419998168945305,-1.3846413427821607,34.52000045776367,0.023003418326241976
5630,2017-01-04,34.419998168945305,34.650001525878906,34.34000015258789,34.639999389648445,851459.0,-0.004051018483289481,1.5832856507088817,0.7096869462492913,67.04279686558147,75.83316027777421,0.008442268435921108,-0.5704791897061412,-0.9221313857685445,1.537485921454433,7.653833354853829,0.3100013732910156,0.7554696141223189,0.4134988784789968,-0.7091209084032641,1.5361186653612577,-0.14781101496213012,0.9748087719201237,-0.6412137125259321,31.914594290413035,-44.14557509419102,0.5613098934411297,1,0.09000205993653054,-1.309997558593743,-1.0774989128112722,0.2225008010864329,2.665000915527351,2,0.024840308030725344,1.0270119801224817,34.560001373291016,-1.0824760106969014,34.78499984741211,3.812416555406871,34.419998168945305,0.024840308030725344
5631,2017-01-05,34.875,34.97999954223633,34.459999084472656,34.505001068115234,1019557.0,0.013219112587437909,-1.260857306343138,-1.6818039950061336,72.19042913402978,74.57507738805435,-0.3948002183024357,-0.9186048791918253,-1.4172936158230556,1.0537953083624245,7.188431484350258,0.5600013732910227,0.8129605165086318,0.7707506179809585,-0.2924139056485373,1.8339151416104542,0.23916835616621057,1.3023328797957063,-0.9168208124671011,86.62425953553014,10.700781539568311,0.5315822618147468,1,-0.28750038146972656,-1.7250003814697266,-1.377500057220459,-0.23250102996826172,2.2249984741210938,3,0.02724016524557582,1.5832856507088817,34.419998168945305,1.0270119801224817,34.560001373291016,-1.0824760106969014,34.78499984741211,0.02724016524557582
5632,2017-01-06,34.75,34.939998626708984,34.595001220703125,34.80500030517578,484578.0,-0.0035842293906810374,1.1230808958167051,-0.14864990257028857,68.62380029789567,73.21183946973721,-0.2095315675040368,-0.6775185374403492,-1.3381195131311756,1.139907280544321,6.804069989352646,0.3449974060058594,0.8768616244719851,0.5500005722045884,-0.36670410249462293,1.4667052469037998,0.0916482348549863,1.0083529095541905,-0.6078931486204837,66.17655308597615,-9.23972293630517,0.4583523373496049,1,-0.16250038146972656,-1.6000003814697266,-1.3350005149841309,-0.10750102996826172,2.4599990844726562,4,0.03482011753878145,-1.260857306343138,34.875,1.5832856507088817,34.419998168945305,1.0270119801224817,34.560001373291016,0.03482011753878145
5633,2017-01-09,34.81999969482422,34.845001220703125,34.509998321533196,34.755001068115234,532398.0,0.002014379707171665,4.826052343516891,-1.1817866555694272,65.79997009286461,71.41332464015417,-0.23704951360515736,-0.6791653271667997,-1.4553659568058066,1.0331874029605075,6.848295275081555,0.335002899169929,0.8142939719206908,0.5545001983642592,-0.34159002999852106,1.4505904267270395,0.10645508418286909,1.0025453125456494,-0.5270721590904799,75.0,0.8397801613054412,0.4480451141813888,1,-0.2325000762939453,-1.6700000762939453,-1.5100007057189941,-0.17750072479248047,2.3199996948242188,0,0.03360143578107189,1.1230808958167051,34.75,-1.260857306343138,34.875,1.5832856507088817,34.419998168945305,0.03360143578107189
5634,2017-01-10,34.654998779296875,35.05500030517578,34.575000762939446,34.799999237060554,655903.0,-0.004738682279536888,-2.1475741998423072,-2.2308234051295184,60.919499910844465,69.86758314317615,-0.07088014692910605,-0.425314569698898,-1.3363123995966006,1.1606947206749254,7.010829195403911,0.47999954223633523,0.7372131596323968,0.31924934387207315,-0.4534306740591063,1.0919293618032526,-0.06709066509351658,0.7055893528376629,-0.2383982823926729,44.0557425853505,-27.154065507891815,0.3863400089655893,1,-0.029998779296875,-1.217498779296875,-1.5924992561340332,-0.012499809265136719,2.545001983642578,1,0.052373467186227485,4.826052343516891,34.81999969482422,1.1230808958167051,34.75,-1.260857306343138,34.875,0.052373467186227485
5635,2017-01-11,35.54499816894531,35.595001220703125,34.84999847412109,34.959999084472656,856841.0,0.025681703101952724,1.1751740268419208,-4.034463707873838,69.13761501775178,68.87879706468627,-0.8714563002088482,-1.241534133420501,-2.2486798479016556,0.2304119616472491,7.92712550564296,0.94000244140625,0.6974673524923674,1.1219987869262695,0.22066450010097327,2.023333073751566,0.6713316435136178,1.5726659303389212,-1.0349998474121165,95.59445307090955,25.76091901110364,0.4506671434126486,1,-0.6499977111816406,-1.49749755859375,-2.564998149871826,-0.9024991989135742,1.6700019836425781,2,0.03150943323329658,-2.1475741998423072,34.654998779296875,4.826052343516891,34.81999969482422,1.1230808958167051,34.75,0.03150943323329658
5636,2017-01-12,35.279998779296875,35.48500061035156,35.09999847412109,35.2599983215332,777935.0,-0.0074553215163747355,-1.2647174320366579,0.03418887019575623,65.00708674918992,68.46577295479051,-0.5445826160705636,-0.8952389022975709,-1.9617158043539362,0.45549330254517884,8.892939607069609,0.44499969482422586,0.625615212354198,0.7762495040893569,-0.12852054469760077,1.6810195528763145,0.32386447969587806,1.2286345284828357,-0.704998016357429,70.96759449700644,1.6596016197620997,0.45238502439347794,1,-0.33249855041503906,-1.1874980926513672,-2.2999987602233887,-0.6374998092651367,2.0500030517578125,3,0.05116214193961355,1.1751740268419208,35.54499816894531,-2.1475741998423072,34.654998779296875,4.826052343516891,34.81999969482422,0.05116214193961355
5637,2017-01-13,35.474998474121094,35.834999084472656,35.25,35.41999816894531,752323.0,0.0055272024254902075,-1.9620458540165724,2.7499523173755485,65.30320606218423,66.8021144133599,-0.6416712212109914,-1.002635081625833,-2.1101102720204423,0.22817009559138057,9.938624871110633,0.5849990844726562,0.6018229301643601,0.8829992294311495,-0.039915660234342454,1.8059141190966415,0.4215417845984035,1.3444566742638955,-0.6959976196289119,72.83015825946275,5.3866194930730416,0.46145744483274675,1,-0.3874988555908203,-1.1849994659423828,-2.7387490272521973,-0.8324995040893555,1.8400001525878835,4,0.0458069082423056,-1.2647174320366579,35.279998779296875,1.1751740268419208,35.54499816894531,-2.1475741998423072,34.654998779296875,0.0458069082423056
5638,2017-01-16,35.29499816894531,35.52000045776367,35.224998474121094,35.349998474121094,511421.0,-0.005074004592476311,-2.025666105872687,-1.0,59.886177908877286,65.99006467102434,-0.42657915100668475,-0.7375878379609517,-1.88721442987449,0.37295520325496767,11.157547691902021,0.2950019836425781,0.5527237401484086,0.6249990463256836,-0.2556702808932414,1.5056683735446086,0.1846643827162211,1.065333709935146,-0.3047976684570344,57.14272739107686,-7.591748133553182,0.4403346636094616,1,-0.20749855041503906,-0.9849987030029297,-2.57999849319458,-0.6524991989135742,1.5450019836425781,0,0.05425700566298031,-1.9620458540165724,35.474998474121094,-1.2647174320366579,35.279998779296875,1.1751740268419208,35.54499816894531,0.05425700566298031
5639,2017-01-17,34.810001373291016,35.169998168945305,34.810001373291016,35.095001220703125,644844.0,-0.013741233058938818,-1.526294655405446,5.181786655569427,55.54091635154341,64.71207794724235,0.1090804765494795,-0.2014894874196571,-1.3756790606123914,0.8214750978420398,12.23816487729898,0.4849967956542969,0.5492670806550706,0.10100212097167827,-0.7278941257200131,0.9298983676633696,-0.313446002374171,0.5154502443175275,1.0249977111816406,0.0,-62.84333917019418,0.41444812334584585,1,0.3374977111816406,-0.3475017547607422,-2.0975022315979004,-0.16750240325927734,2.9449996948242116,1,0.0669347292282838,-2.025666105872687,35.29499816894531,-1.9620458540165724,35.474998474121094,-1.2647174320366579,35.279998779296875,0.0669347292282838
5640,2017-01-18,34.424999237060554,35.125,34.389999389648445,34.93000030517578,734462.0,-0.011060101150293766,-1.556520469970118,1.771934521020976,48.825697348294185,62.11599663771617,0.5530228813332059,0.22165500143011485,-0.9670978430563224,1.1658743450412672,13.042714011741488,0.7350006103515554,0.470058963207137,-0.30100002288817507,-1.088945717778813,0.48694567200246297,-0.6949728703334941,0.09297282455714395,1.3894998931884714,2.422135280545316,-57.25433291711988,0.39397284744531796,1,0.6874999999999929,0.13500022888182883,-1.7125000953674387,0.10750102996825461,3.7250022888183523,2,0.08061006789773417,-1.526294655405446,34.810001373291016,-2.025666105872687,35.29499816894531,-1.9620458540165724,35.474998474121094,0.08061006789773417
5641,2017-01-19,34.59999847412109,34.654998779296875,34.24499893188477,34.46500015258789,754243.0,0.005083492837732129,2.346952121447976,-0.26732284356751723,52.18446826673974,60.28940418980996,0.37427095441513814,0.07574186357878432,-1.1087447367547654,0.9526340185320805,13.55115076998907,0.40999984741210227,0.4585914702077858,-0.14200077056885618,-0.9043955108462285,0.6203939697085161,-0.5231981407075423,0.23919659956982997,1.1575206665039133,22.327013092326865,-37.69343295610217,0.3811973701386864,1,0.4400005340576243,-0.014999389648430395,-1.9462485313415456,-0.06749820709227805,3.8000030517578196,3,0.07557808652571718,-1.556520469970118,34.424999237060554,-1.526294655405446,34.810001373291016,-2.025666105872687,35.29499816894531,0.07557808652571718
5642,2017-01-20,35.345001220703125,35.39500045776367,34.485000610351555,34.59999847412109,1369541.0,0.02153187223806552,1.1538426812091613,5.518607476899945,56.222232206359685,59.22521109130941,-0.3100612388822839,-0.6124515830117758,-1.7730097946530847,0.17556949711105574,14.293789920198224,0.9099998474121165,0.4790952936780215,0.547001838684082,-0.22001816979737754,1.3140218471655416,0.1634918344433558,0.9305118429248083,0.32176670739745816,86.274586068443,29.620239245743008,0.3835100042407282,1,-0.30500221252441406,-0.7600021362304688,-2.7150015830993652,-0.8125009536743164,3.3400001525878906,4,0.05616071698390157,2.346952121447976,34.59999847412109,-1.556520469970118,34.424999237060554,-1.526294655405446,34.810001373291016,0.05616071698390157
5643,2017-01-23,34.889999389648445,35.21500015258789,34.75,35.21500015258789,985030.0,-0.012873159296657888,1.861532683075695,-0.43624102653379615,53.48834583525218,58.39952730513249,0.17423716264080014,-0.12445104928806217,-1.219776939247744,0.579730799279794,15.076562212881994,0.595001220703125,0.43117121669926917,0.06700000762940306,-0.6762529494282674,0.8102529646870735,-0.3046264708994286,0.43862648615823474,0.6914623986791923,56.086921908275244,-1.1359176010174252,0.3716264785288349,1,0.14999961853026633,-0.27750015258789773,-2.134999752044685,-0.6349992752075266,3.775001525878899,0,0.06950413526748322,1.1538426812091613,35.345001220703125,2.346952121447976,34.59999847412109,-1.556520469970118,34.424999237060554,0.06950413526748322
5644,2017-01-24,34.740001678466804,35.0,34.514999389648445,34.97499847412109,672961.0,-0.004299160613517872,2.403514877327251,0.7230653661513624,53.37556325111902,56.648188219951074,0.3772303613545773,0.03854959646998424,-0.9672361391599793,0.6778987512840473,15.388376092083023,0.4850006103515554,0.397487905877135,-0.08999786376952557,-0.8270185690905265,0.6470228415514754,-0.45850821643002604,0.2785124888909749,0.7612723384742637,43.043659981557056,-16.662531716551932,0.36851035266050164,1,0.29999732971190696,0.007497787475578832,-1.815001964569099,-0.7575025558471751,4.1799964904785085,1,0.060449003242931454,1.861532683075695,34.889999389648445,1.1538426812091613,35.345001220703125,2.346952121447976,34.59999847412109,0.060449003242931454
5645,2017-01-25,34.84999847412109,35.29999923706055,34.84999847412109,34.97499847412109,756201.0,0.003166286423136988,-6.200012207031364,0.5319221466487344,49.71556831654972,54.94913061632439,0.17688120666257845,-0.03712148633267276,-0.9891895132233017,0.5181016772930676,15.873496389085485,0.5599975585937429,0.3750755854155514,-0.0030010223388714508,-0.710318800316422,0.7043167556386791,-0.35665991132764674,0.35065786664990384,0.5758990377166029,52.6085860428696,-3.540111500333161,0.3536588889887762,1,0.1900005340576243,0.03750038146973367,-1.8462491035461355,-1.0649995803832937,3.8500022888183665,2,0.08335732342000934,2.403514877327251,34.740001678466804,1.861532683075695,34.889999389648445,1.1538426812091613,35.345001220703125,0.08335732342000934
5646,2017-01-26,34.78499984741211,35.040000915527344,34.60499954223633,35.03499984741211,809010.0,-0.0018650969743153611,2.3461369171630624,2.0,50.40368956866155,53.29362878371076,0.18358617674508793,0.05138257095642018,-0.8750624433124017,0.5281054030059806,16.32172210683678,0.4350013732910156,0.37826116213668826,-0.08124961853027202,-0.772037413523023,0.609538176462479,-0.42664351602664397,0.26414427896609993,0.5700437496284039,32.966954655399164,-21.008071337438032,0.34539389749637484,1,0.09749984741210938,0.10750007629394531,-1.6599998474121094,-1.1024999618530273,3.4850006103515625,3,0.09673714800137168,-6.200012207031364,34.84999847412109,2.403514877327251,34.740001678466804,1.861532683075695,34.889999389648445,0.09673714800137168
5647,2017-01-27,34.80500030517578,34.85499954223633,34.700000762939446,34.85499954223633,419756.0,0.0005749736337905542,5.2000457770659745,0.1999969482421875,49.82497778838159,52.17571765921124,0.06543279331028629,0.06503898076507397,-0.8475905465522047,0.4603322509132539,16.926552502135138,0.1549987792968821,0.2691488354516096,-0.08049926757812642,-0.7396601139346544,0.5786615787784015,-0.4100796907563904,0.24908115560013755,0.4949989318847656,36.9427989678442,-13.778987422556327,0.3295804231782633,1,0.0149993896484375,0.1724987030029297,-1.5300006866455078,-1.1225004196166992,3.3800010681152344,4,0.103289791385766,2.3461369171630624,34.78499984741211,-6.200012207031364,34.84999847412109,2.403514877327251,34.740001678466804,0.103289791385766
5648,2017-01-30,35.5,35.58000183105469,34.65999984741211,34.65999984741211,926529.0,0.01996838640225107,-1.190480515528994,-16.800259403372245,58.774684643430476,52.53502524719868,-0.6676386280490973,-0.6046488606017348,-1.4886422452821506,-0.2720178679244185,17.573084656321132,0.9200019836425781,0.20366751209447642,0.5787504196166964,-0.13292531536772145,1.2904261546011142,0.2229125521244839,0.9345882871089088,-1.2550010681152273,92.48810820104299,39.232620553284505,0.35583786749220897,1,-0.5874996185302734,-0.4850006103515625,-2.1150007247924805,-1.817500114440918,2.375,0,0.08971834854340899,5.2000457770659745,34.80500030517578,2.3461369171630624,34.78499984741211,-6.200012207031364,34.84999847412109,0.08971834854340899
5649,2017-01-31,35.35499954223633,35.724998474121094,35.345001220703125,35.529998779296875,888570.0,-0.004084519937004871,-2.8974900717960757,-0.20833238722803257,47.66586217400471,52.40615467227763,-0.48857957667342333,-0.4184916278599218,-1.3012273166912465,-0.15600992877439523,18.175332014885086,0.37999725341796875,0.11333408545012702,0.3940000534057617,-0.3215165179916397,1.1095166248031632,0.036241767707061,0.7517583391044624,-1.0833005523681578,66.96434957646602,18.27692328355773,0.35775828569869955,1,-0.37000083923339844,-0.3400001525878906,-1.921250343322754,-1.672499656677246,2.354999542236328,1,0.09362187572189806,-1.190480515528994,35.5,5.2000457770659745,34.80500030517578,2.3461369171630624,34.78499984741211,0.09362187572189806
5650,2017-02-01,35.275001525878906,35.709999084472656,35.24499893188477,35.51499938964844,803011.0,-0.002262707322675972,-2.099969482732412,1.3714223433242507,49.93568519325863,52.15628988633528,-0.307685291813776,-0.2858081524246927,-1.195955977768321,-0.107520349473333,19.093435502157416,0.4650001525878835,0.05340958044481425,0.271251869201663,-0.40948954439318896,0.951993282796515,-0.06911883759576654,0.6116225759990925,-0.945170556640619,59.821662732756366,13.376163340453274,0.3403707067974277,2,-0.17000198364257812,-0.26000213623046875,-1.7587509155273438,-1.5925016403198242,2.625,2,0.10333087130817886,-2.8974900717960757,35.35499954223633,-1.190480515528994,35.5,5.2000457770659745,34.80500030517578,0.10333087130817886
5651,2017-02-02,35.82500076293945,35.99499893188477,34.900001525878906,34.990001678466804,889486.0,0.015591756577446159,-1.1576316541138763,-3.4791938201353934,54.127391274227676,51.92352978276506,-0.74386995594908,-0.8021111785149841,-1.7148980942326588,-0.6875867305554948,19.318491379347368,1.0949974060058665,0.0595223657987205,0.7737510681152315,0.004069797672670461,1.5434323385577926,0.388910432893951,1.158591703336512,-1.439363093505854,87.26604602785399,42.33390592603823,0.3848406352212813,2,-0.5700016021728445,-0.7300014495849609,-2.3087501525878906,-2.142500877380371,1.9249992370605469,3,0.08025121950518299,-2.099969482732412,35.275001525878906,-2.8974900717960757,35.35499954223633,-1.190480515528994,35.5,0.08025121950518299
5652,2017-02-03,35.959999084472656,36.07500076293945,35.7599983215332,35.86999893188477,648193.0,0.00376827128145818,-1.0322648126499723,0.10778473205719008,57.92612840686309,52.41661673516627,-0.8744102272724632,-0.8873040292342935,-1.818403367828843,-0.8563238669084328,19.59516114158538,0.31500244140625,0.13580964767758275,0.8482494354248047,-0.007174517473927722,1.703673388323537,0.4205374589754385,1.275961411874171,-1.4777997392919886,91.87267815837859,46.48222595713358,0.42771197644936737,2,-0.6649990081787109,-0.8249988555908203,-2.4299983978271484,-2.277499198913574,2.19000244140625,4,0.06423808209406934,-1.1576316541138763,35.82500076293945,-2.099969482732412,35.275001525878906,-2.8974900717960757,35.35499954223633,0.06423808209406934
5653,2017-02-06,35.9900016784668,36.44499969482422,35.79499816894531,35.94499969482422,733468.0,0.0008343324459954005,-2.7680697913556904,0.5000211927266957,65.77541416008293,53.79437794727337,-0.8179885360995911,-0.869751338302656,-1.832195147285276,-0.9175987410560111,20.239697141560974,0.6500015258789062,0.19129602284467495,0.8197519302368192,-0.10858291412516508,1.7480867745988036,0.3555845080558271,1.2839193524178114,-1.3803782198654275,70.5502553010775,18.616069685840024,0.46416742218099244,2,-0.46500205993652344,-0.6450023651123047,-2.392500877380371,-2.307501792907715,2.0900001525878906,0,0.0609891523327577,-1.0322648126499723,35.959999084472656,-1.1576316541138763,35.82500076293945,-2.099969482732412,35.275001525878906,0.0609891523327577
5654,2017-02-07,36.47000122070313,36.61999893188477,35.9900016784668,35.9900016784668,821599.0,0.013337024724939806,-1.6249910592947867,10.666186318555724,76.66237947879354,56.788468076411576,-1.147446807378799,-1.272020729674118,-2.277821562035747,-1.4324644054579068,20.66490750224575,0.6299972534179759,0.18377376556391312,1.2090013504028363,0.1474498387426877,2.270552862062985,0.6782255945727584,1.7397771062329142,-1.676840138479477,91.27918968610764,31.715476806931328,0.5307757558300749,2,-0.8575019836425852,-1.0375022888183594,-2.7525014877319407,-2.78750133514405,1.5900001525878835,1,0.038524780155457794,-2.7680697913556904,35.9900016784668,-1.0322648126499723,35.959999084472656,-1.1576316541138763,35.82500076293945,0.038524780155457794
5655,2017-02-08,36.665000915527344,36.71500015258789,36.310001373291016,36.6150016784668,819074.0,0.005346851886407711,4.400066122428219,0.10416517654912465,76.78345953348847,59.71955362805901,-1.182238236709594,-1.4533230414186988,-2.4327333226772865,-1.6641848706512405,20.392755671607873,0.404998779296875,0.2340680688755441,1.3480009078979478,0.11848848846533144,2.577513327330564,0.7332446981816361,1.9627571176142595,-1.652619291344358,97.24521901423104,31.60930307119078,0.6147562097163096,2,-0.9775009155273438,-1.1850013732910156,-2.8975000381469727,-2.9825010299682617,1.4150009155273438,2,0.028501244861629527,-1.6249910592947867,36.47000122070313,-2.7680697913556904,35.9900016784668,-1.0322648126499723,35.959999084472656,0.028501244861629527
5656,2017-02-09,37.084999084472656,37.15499877929688,36.685001373291016,36.810001373291016,823075.0,0.011455015913212296,1.2650635634116987,5.500038147554742,74.64592388309079,62.47743652747114,-1.3875915383275839,-1.8247157777043839,-2.812739451296409,-2.1172376471075793,20.28967423873091,0.48999786376953836,0.3162582607074853,1.6777490615844712,0.21652181314267693,3.1389763100262655,0.9471354373635776,2.408362685805365,-1.8342508663129848,94.98210237604924,30.63673532908696,0.7306136242208966,2,-1.177499771118164,-1.3850002288818288,-3.274998664855957,-3.4499998092651367,1.3800010681152344,3,0.021976606755465422,4.400066122428219,36.665000915527344,-1.6249910592947867,36.47000122070313,-2.7680697913556904,35.9900016784668,0.021976606755465422
5657,2017-02-10,37.099998474121094,37.18000030517578,36.88999938964844,37.18000030517578,691843.0,0.0004044597551229323,6.249856952126645,-0.29091817059468156,85.7606336618019,65.47587530729018,-1.1653600500511843,-1.8042363415522402,-2.732427015838546,-2.172006676193348,19.74004085557922,0.29000091552734375,0.4243543228686306,1.6114984512329116,-0.03460733973676611,3.2576042422025893,0.7884455557480763,2.434551346717747,-1.5445701661794686,94.22370341807364,27.642608255726614,0.8230528954848382,2,-1.05999755859375,-1.3874988555908203,-3.2312488555908203,-3.6774988174438477,1.4250030517578125,4,0.017520257482821933,1.2650635634116987,37.084999084472656,4.400066122428219,36.665000915527344,-1.6249910592947867,36.47000122070313,0.017520257482821933
5658,2017-02-13,37.209999084472656,37.36000061035156,37.125,37.125,480348.0,0.0029649761422037013,-4.529485683511354,-1.0624642380316613,90.49187217101914,70.23432086251401,-1.125664128134332,-1.8587109598499154,-2.7346846584242286,-2.320822473668038,19.29340830947567,0.26000213623046875,0.5503936690529017,1.625749015808104,-0.1872833340520188,3.438781365668227,0.7192328408780426,2.5322651907381655,-1.3621478170288839,89.05097497612331,18.687335322719903,0.9065161749300624,2,-1.0799980163574219,-1.4074993133544922,-3.341249465942383,-4.050000190734863,0.9900016784667969,0,0.025262092570125905,6.249856952126645,37.099998474121094,1.2650635634116987,37.084999084472656,4.400066122428219,36.665000915527344,0.025262092570125905
5659,2017-02-14,37.13999938964844,37.43000030517578,37.13999938964844,37.27000045776367,749356.0,-0.0018812065720643645,-3.46151588955075,-1.5294408042366034,88.03995173955603,74.46812825654706,-0.8670099779564424,-1.6919507387344481,-2.5751991233557163,-2.2775057187405565,19.807040222945098,0.29000091552734375,0.6922630648400911,1.4392494201660142,-0.46161521979623643,3.340114060128265,0.4888171001848889,2.3896817401471395,-0.98971825362311,74.10703642017567,1.4356416363057036,0.9504323199811257,2,-0.9749984741210938,-1.302499771118164,-3.271249771118164,-3.9800004959106445,1.0250015258789062,1,0.025309705354175316,-4.529485683511354,37.209999084472656,6.249856952126645,37.099998474121094,1.2650635634116987,37.084999084472656,0.025309705354175316
5660,2017-02-15,37.20000076293945,37.39500045776367,36.97999954223633,37.334999084472656,736266.0,0.0016155458879123508,2.254895507651802,1.0384400950732122,90.18308024708597,78.47431592019798,-0.6987111313921801,-1.6162631242962604,-2.5444619773858363,-2.370738337773936,21.05633653470934,0.41500091552734375,0.7431021166894212,1.3605007171630845,-0.5533431217837048,3.274344556109874,0.40357879768968985,2.317422636636479,-0.7937757930840377,69.12753396109515,-8.212344359009862,0.9569219194733956,2,-0.6050014495849609,-1.3625011444091797,-3.168750762939453,-4.045001029968262,1.3349990844726562,2,0.02311829550305644,-3.46151588955075,37.13999938964844,-4.529485683511354,37.209999084472656,6.249856952126645,37.099998474121094,0.02311829550305644
5661,2017-02-16,37.21500015258789,37.415000915527344,37.02999877929688,37.18999862670898,712660.0,0.00040320939088211993,-1.2318885448916916,-0.18519879058469757,90.1667151981547,82.05660334145261,-0.5540703191938405,-1.502333692231609,-2.473769980868994,-2.4265640573196094,22.656028365987797,0.38500213623046164,0.8808565383863822,1.2447500228881836,-0.6698485387560069,3.159348584532374,0.2874507420660848,2.2020493037102824,-0.6040201156684049,60.185224430975296,-21.34488455477978,0.9572992808220967,2,-0.6025009155273438,-1.3775005340576172,-2.7437496185302734,-4.092499732971191,1.1049995422363281,3,0.02324336087384493,2.254895507651802,37.20000076293945,-3.46151588955075,37.13999938964844,-4.529485683511354,37.209999084472656,0.02324336087384493
5662,2017-02-17,37.33000183105469,37.40999984741211,37.08000183105469,37.20000076293945,846767.0,0.0030901969097210102,1.2758711408689705,5.19972535855818,87.80998379540597,84.5048888564885,-0.5076891415894664,-1.5399534259953924,-2.497236979088356,-2.5788645187733863,23.25363056847137,0.3299980163574219,1.0313180571863896,1.2605016708373995,-0.7222127613526013,3.2432161030274003,0.26914445474239557,2.2518588869324034,-0.5552177404839398,77.77815453736278,-2.268110783188689,0.9913572160950015,2,-0.6200008392333984,-1.492502212524414,-2.8100013732910156,-4.207501411437988,0.8249969482421946,4,0.03040445394752167,-1.2318885448916916,37.21500015258789,2.254895507651802,37.20000076293945,-3.46151588955075,37.13999938964844,0.03040445394752167
5663,2017-02-20,37.31499862670898,37.79499816894531,37.09500122070313,37.74499893188477,541760.0,-0.00040190740985257545,1.6415040018425482,-3.307667478505934,92.79472272659098,86.2973714395771,-0.31845894747472414,-1.4060491977374525,-2.410746758368937,-2.602344558293275,24.058448888555713,0.6999969482421804,1.132215968148131,1.1242485046386648,-0.8513397097229927,3.099836719000322,0.1364543974578325,2.112042611819497,-0.40917129321722,41.10425140535469,-38.91977682849428,0.9877941071808299,2,-0.2624988555908132,-1.2950000762939382,-2.626249313354485,-4.072499275207512,1.1049995422363352,0,0.03242671696908084,1.2758711408689705,37.33000183105469,-1.2318885448916916,37.21500015258789,2.254895507651802,37.20000076293945,0.03242671696908084
5664,2017-02-21,36.84000015258789,37.334999084472656,36.7599983215332,37.224998474121094,904797.0,-0.012729424939094014,-1.1100868627903884,0.8953442983623132,79.14334871998147,86.55958134918745,0.2397562330784737,-0.8070345600830251,-1.859925078850729,-2.169381252656983,25.061409072952678,0.5750007629394531,1.2021907910576388,0.5442501068115249,-1.3271614989520089,2.4156617125750586,-0.39145569607024555,1.4799559096932953,0.9549980163574219,7.729646652095873,-71.75787506304127,0.9357058028817684,2,0.39999961853027344,-0.8200016021728516,-2.1412506103515625,-3.597500801086426,1.5349998474121094,1,0.03691641163731174,1.6415040018425482,37.31499862670898,1.2758711408689705,37.33000183105469,-1.2318885448916916,37.21500015258789,0.03691641163731174
5665,2017-02-22,37.75500106811523,38.14500045776367,37.26499938964844,37.5,1221018.0,0.02483715829906319,-1.427581489568809,-0.6623433242506628,81.63931760762433,87.33662509635782,-0.563641051058319,-1.5739377214488286,-2.7046379201668174,-3.120645202263013,26.030981945601617,1.3050003051757812,1.2701374842151836,1.3140008926391502,-0.5357573036257293,3.1637590889040297,0.389121794506714,2.2388799907715864,-0.9950027465820241,71.84124273556012,-6.387133245514718,0.9248790981324386,2,-0.30250167846678977,-1.5600013732910085,-2.9500017166137624,-4.512501716613762,0.8649978637695455,2,0.01085948446067908,-1.1100868627903884,36.84000015258789,1.6415040018425482,37.31499862670898,1.2758711408689705,37.33000183105469,0.01085948446067908
5666,2017-02-23,38.150001525878906,38.31499862670898,37.709999084472656,37.75500106811523,1050009.0,0.010462202266953824,-1.4948207108642868,1.5490149146559269,83.08155602525302,87.03894980340796,-0.8847217720423188,-1.79599654567766,-3.0189591108238076,-3.536407883147291,27.589800183968894,0.604999542236321,1.2671354287314074,1.5407512664794893,-0.2868046102044559,3.3683071431634346,0.6269733281375167,2.454529204821462,-1.3900032043457031,89.38925604831826,12.354452422899953,0.9137779383419711,2,-0.6125030517578125,-1.8700027465820312,-3.3137521743774414,-4.907502174377441,0.8149986267089844,3,0.010091698719121744,-1.427581489568809,37.75500106811523,-1.1100868627903884,36.84000015258789,1.6415040018425482,37.31499862670898,0.010091698719121744
5667,2017-02-24,38.400001525878906,38.43000030517578,37.94499969482422,38.08000183105469,2176918.0,0.006553079685472918,1.5526532415122372,0.8101248708315885,84.1359500912609,86.33273623899038,-1.040324930869751,-1.8581258378810688,-3.185162037580241,-3.8000991145697185,29.273217871136715,0.4850006103515625,1.2609015867769955,1.6110012054443388,-0.17609186512400044,3.398094276012678,0.7174546701601727,2.504547740728505,-1.5778031921386741,98.2036680440677,19.50803246756604,0.8935465352841679,2,-0.8050022125244141,-1.9425010681152344,-3.5875024795532227,-5.157502174377441,0.8499984741210938,4,-0.0020833809342630794,-1.4948207108642868,38.150001525878906,-1.427581489568809,37.75500106811523,-1.1100868627903884,36.84000015258789,-0.0020833809342630794
5668,2017-02-27,38.685001373291016,39.060001373291016,38.275001525878906,38.48500061035156,1435458.0,0.007421870731438407,-1.5322619347931754,0.6250029802350809,83.20836922119616,85.79589373695038,-1.2226692072684386,-1.9945400802128574,-3.382131371717122,-4.085935268305988,30.25697363767351,0.7849998474121094,1.2557762385922189,1.736750984191893,-0.1324548298600945,3.6059567982438807,0.8021480771658958,2.6713538912178905,-1.7663349212646509,83.69567380732819,6.31947384507437,0.9346029070259949,2,-0.7750015258789062,-1.897500991821289,-3.872502326965332,-5.442502021789551,0.8149986267089844,0,-0.01370046724000018,1.5526532415122372,38.400001525878906,-1.4948207108642868,38.150001525878906,-1.427581489568809,37.75500106811523,-0.01370046724000018
5669,2017-02-28,38.665000915527344,39.03499984741211,38.38999938964844,38.810001373291016,1395487.0,-0.000517008066528879,1.168078217663087,-0.7249995231646608,81.64553294639148,84.84727737020654,-1.0768393609327234,-1.8064665463214737,-3.2820279369537957,-4.069370797460472,31.11905564818811,0.6450004577636719,1.2243767250603526,1.5512504577636719,-0.31010999190241506,3.412610907429759,0.620570232930632,2.481930682596712,-1.575027669799809,77.9944277854166,3.0021650342372936,0.9306802248330426,2,-0.7550010681152344,-1.8775005340576172,-3.838751792907715,-5.422501564025879,0.7999992370605469,1,-0.006336550906006599,-1.5322619347931754,38.685001373291016,1.5526532415122372,38.400001525878906,-1.4948207108642868,38.150001525878906,-0.006336550906006599
5670,2017-03-01,38.91999816894531,38.95000076293945,38.560001373291016,38.70000076293945,853809.0,0.006595040666753649,1.7856841187449761,-1.5172186998500434,80.63434727341738,83.78812537856908,-1.187025471859947,-1.8702785932931363,-3.4540806686461565,-4.315738016416695,32.23784084479629,0.3899993896484375,1.178708549316653,1.6239978790283232,-0.19255646890645295,3.4405522269630993,0.7157207050609387,2.5322750529957077,-1.6724226730126972,89.62940985320505,16.45662888386194,0.9082771739673873,3,-1.0099983215332031,-2.0874977111816406,-4.026248931884766,-5.677498817443848,0.0800018310546875,2,-0.014003036859857154,1.168078217663087,38.665000915527344,-1.5322619347931754,38.685001373291016,1.5526532415122372,38.400001525878906,-0.014003036859857154
5671,2017-03-02,38.70000076293945,39.0,38.56499862670898,39.0,756788.0,-0.00565255437708112,1.900016530396904,-1.3636489743545284,75.00002980231528,82.36479715711455,-0.8205141871262569,-1.5007964065384414,-3.1582713784117757,-4.086226489929622,34.130432619251025,0.43500137329102273,1.1484766994992839,1.2602504730224595,-0.5208478008188635,3.0413487468637825,0.369701336101798,2.150799609943121,-1.3074311968181647,67.71299834753721,-2.6814420456613277,0.8905491369206606,3,-0.7900009155273438,-1.8675003051757812,-3.7362518310546875,-5.457501411437988,0.4799995422363281,3,-0.0020672307358529096,1.7856841187449761,38.91999816894531,1.168078217663087,38.665000915527344,-1.5322619347931754,38.685001373291016,-0.0020672307358529096
5672,2017-03-03,38.27000045776367,38.665000915527344,38.25,38.5,769818.0,-0.0111111187777434,-2.0740756439056782,0.7666670905229963,65.05683573070408,79.28280971312714,-0.2717278061857229,-0.9368985681922624,-2.6541196577999315,-3.650313454175958,35.710195271610665,0.4500007629394531,1.0997523191092853,0.7147500991821261,-0.9586532362298499,2.388153434594102,-0.12195156852386191,1.551451766888114,-0.744036347068807,2.4691881301892744,-62.856890121323424,0.8367016677059869,3,-0.3600006103515625,-1.4099998474121094,-3.382500648498535,-4.877500534057617,0.8400001525878906,4,0.018160430794644133,1.900016530396904,38.70000076293945,1.7856841187449761,38.91999816894531,1.168078217663087,38.665000915527344,0.018160430794644133
5673,2017-03-06,38.185001373291016,38.310001373291016,37.95000076293945,38.209999084472656,655500.0,-0.002221036933784837,2.1999728735398336,0.10868591710480487,64.7807924858554,77.68697013155756,-0.056256622448209725,-0.715719365739929,-2.4997472996208145,-3.5698153453978847,36.609874932826585,0.3600006103515625,1.05153655240116,0.5200010299682631,-1.002255305110154,2.04225736504668,-0.24112713757094184,1.2811291975074681,-0.5363142815884601,21.65906070471757,-40.798329142012875,0.7611281675392085,3,-0.022500991821289062,-1.3250007629394531,-3.286252021789551,-4.607501983642578,0.7199974060058665,0,0.027890495964572937,-2.0740756439056782,38.27000045776367,1.900016530396904,38.70000076293945,1.7856841187449761,38.91999816894531,0.027890495964572937
5674,2017-03-07,37.875,38.2400016784668,37.875,38.13999938964844,887522.0,-0.008118406760300623,-1.7547359935509874,10.600946131542806,58.91676703133897,75.16224228974806,0.46488682000582315,-0.31100757126065304,-2.129314502959062,-3.258978056351154,37.27095796167798,0.3650016784667969,1.0265061327916598,0.13974971771240519,-1.2762774553291152,1.5557768907539256,-0.5682638688083586,0.8477633042331689,-0.11340776577036848,0.0,-59.0684646759032,0.7080135865207603,3,0.5100002288818359,-0.8949985504150391,-2.911250114440918,-4.2975006103515625,1.5800018310546875,1,0.04290429042904287,2.1999728735398336,38.185001373291016,-2.0740756439056782,38.27000045776367,1.900016530396904,38.70000076293945,0.04290429042904287
5675,2017-03-08,37.709999084472656,37.915000915527344,37.56499862670898,37.86999893188477,911964.0,-0.004356459815903491,1.7999755863100801,0.6037743997236406,56.28969198390364,72.18536850737591,0.6960276320626093,-0.06714654955769106,-1.8977835901601807,-3.1011975872693043,37.59254906279583,0.3500022888183665,0.99380345076505,-0.07750110626220419,-1.401369790523539,1.2463675779991306,-0.739435448392868,0.5844332358684596,1.3500022888183594,10.10455184660457,-46.80583691150754,0.6619343421306658,3,0.6025009155273438,-0.7299976348876953,-2.7100000381469727,-4.132499694824219,1.7250022888183594,2,0.04653940892928499,-1.7547359935509874,37.875,2.1999728735398336,38.185001373291016,-2.0740756439056782,38.27000045776367,0.04653940892928499
5676,2017-03-09,37.900001525878906,37.98500061035156,37.5,37.64500045776367,777370.0,0.00503851620310658,1.282359910601287,-1.5937581956464018,57.107224328813416,69.18217675599286,0.5216951551174276,-0.20338824214939422,-2.021867449080304,-3.3020194113396357,37.44151478207145,0.4850006103515625,1.0324328569323384,0.07175121307373189,-1.2105921755117137,1.3540946016591775,-0.5694204812189909,0.7129229073664547,1.1300997924804719,34.334867942815606,-19.11235778674581,0.641171694292723,3,0.37999916076660156,-0.9200000762939453,-2.8400020599365234,-4.322502136230469,1.3449974060058665,3,0.02902370527267628,1.7999755863100801,37.709999084472656,-1.7547359935509874,37.875,2.1999728735398336,38.185001373291016,0.02902370527267628
5677,2017-03-10,37.75,37.95500183105469,37.67499923706055,37.84500122070313,726566.0,-0.003957823742473554,-1.285709837137608,-0.3725522461741269,55.24730187274475,66.07539149505382,0.6367597058719667,-0.002311946301126966,-1.8031074072814164,-3.163819360189791,37.25373149413272,0.2800025939941406,0.9817399227976082,-0.11075038909912394,-1.3475177340591031,1.1260169558608553,-0.72913406157911,0.5076332833808621,1.218897265625003,30.864145203144062,-23.147004179024293,0.6183836724799882,3,0.5174999237060547,-0.3400001525878906,-2.575000762939453,-4.092500686645508,1.6399993896484375,4,0.0378808027861135,1.282359910601287,37.900001525878906,1.7999755863100801,37.709999084472656,-1.7547359935509874,37.875,0.0378808027861135
5678,2017-03-13,38.150001525878906,38.224998474121094,37.915000915527344,38.0,791101.0,0.010596066910699475,1.0666819256885633,-1.5789431416638717,66.09336908710718,64.34737328846667,0.1708548478866092,-0.3460207215829598,-2.1400516082245105,-3.5697437454438585,36.99243391572029,0.47499847412109375,0.8939827865103709,0.24225101470947408,-0.9613906255743814,1.4458926549933295,-0.3595698054324501,0.8440718348513983,0.7601398491210958,87.83784480403327,26.81688573920121,0.6018208201419274,3,0.09999847412109375,-0.7225017547607422,-2.9350013732910156,-4.45250129699707,0.8599967956542969,0,0.025163801994121604,-1.285709837137608,37.75,1.282359910601287,37.900001525878906,1.7999755863100801,37.709999084472656,0.025163801994121604
5679,2017-03-14,38.08000183105469,38.21500015258789,37.84500122070313,38.1150016784668,687674.0,-0.0018348543125675798,2.148970017693883,-0.23332994252581252,55.03876794237161,61.50342002946158,0.16667321605501684,-0.21290327548113908,-1.999254402537062,-3.503339845999065,36.57397509437117,0.3699989318847585,0.7678939849899464,0.12525119781493999,-1.0243598297374419,1.2748622253673219,-0.44955431596125095,0.7000567115911309,0.7737338889453156,80.000420932998,19.50759368903742,0.5748055137761896,3,0.1699981689453125,-0.5550003051757812,-2.6450023651123047,-4.197502136230469,0.8549995422363281,1,0.021664834783946985,1.0666819256885633,38.150001525878906,-1.285709837137608,37.75,1.282359910601287,37.900001525878906,0.021664834783946985
5680,2017-03-15,38.060001373291016,38.209999084472656,37.849998474121094,38.13000106811523,666038.0,-0.0005252220798834806,2.1304982418894713,1.999999999999797,48.42105122264296,58.55020018727578,0.0579480537112147,-0.13193460441189586,-1.9027157374140131,-3.4794237055384656,36.539143152553585,0.3600006103515625,0.624552818801348,0.06225070953369283,-1.0314707496433186,1.1559721687107043,-0.48461002005481646,0.6091114391222021,0.7395849179089851,77.24173129742073,19.561235304732023,0.5468607295885073,3,0.02249908447265625,-0.375,-2.5375022888183594,-4.090002059936523,0.7349967956542969,2,0.036652664409587477,2.148970017693883,38.08000183105469,1.0666819256885633,38.150001525878906,-1.285709837137608,37.75,0.036652664409587477
5681,2017-03-16,38.08000183105469,38.36000061035156,37.8849983215332,38.349998474121094,799691.0,0.0005254980830795564,2.2758675120359895,3.857111716621645,43.89314199686089,56.198678661293194,-0.06621080965985016,-0.0883377369556726,-1.8590358418478132,-3.4896043037591227,36.56144210452563,0.4750022888183594,0.4876358806579688,0.03900108337402486,-0.9909434210434256,1.0689455877914753,-0.4759711688347039,0.5539733355827536,0.6676010084973143,59.12434774376424,6.298370452409621,0.514972252208726,3,-0.15000152587890625,-0.20750045776367188,-2.4962520599365234,-4.062501907348633,0.5099983215332031,3,0.035582969461186,2.1304982418894713,38.060001373291016,2.148970017693883,38.08000183105469,1.0666819256885633,38.150001525878906,0.035582969461186
5682,2017-03-17,38.46500015258789,38.46500015258789,37.86999893188477,37.96500015258789,1467691.0,0.010110249554117212,1.3800048828124716,-1.8518748763740145,45.95586172850587,54.10701968825437,-0.47007269869286716,-0.4046938803840163,-2.1705374048437562,-3.8641208694445055,36.643437227750844,0.5950012207031179,0.3415082881808047,0.3672494888305664,-0.6220167960894898,1.3565157737506226,-0.12738365362946524,0.8618826312905981,0.23269857338203082,100.0,48.96881785795684,0.4946331424600292,3,-0.4825000762939453,-0.5550003051757812,-2.6612510681152344,-4.227500915527344,0.5799980163574219,4,0.020278143148386496,2.2758675120359895,38.08000183105469,2.1304982418894713,38.060001373291016,2.148970017693883,38.08000183105469,0.020278143148386496
5683,2017-03-20,38.525001525878906,38.525001525878906,38.28499984741211,38.41999816894531,622429.0,0.0015598953088000744,3.571314393664172,0.2100067138671875,47.4637811360602,52.83446569989006,-0.5328030597571782,-0.38935961329209334,-2.157086099089099,-3.9138238086309656,36.26232224150001,0.24000167846679688,0.21859127820582813,0.36675071716308594,-0.5674209298233066,1.3009223641494785,-0.10033510633011389,0.8338365406562858,0.1247892510522206,100.0,50.21574451197206,0.4670858234931979,3,-0.5125007629394531,-0.6150016784667969,-2.6487512588500977,-4.275001525878906,0.7999992370605469,0,0.022452896288361668,1.3800048828124716,38.46500015258789,2.2758675120359895,38.08000183105469,2.1304982418894713,38.060001373291016,0.022452896288361668
5684,2017-03-21,38.20000076293945,38.56999969482422,38.06999969482422,38.52000045776367,1351852.0,-0.008436099936845798,1.380962761126249,-3.047518709583666,37.27922315125716,50.72219138515156,-0.1752859574461425,0.045063521587557887,-1.755575472744745,-3.5782342379526995,36.52137119812081,0.5,0.14738913688795918,-0.026250076293948155,-0.7246229742648254,0.672122821676929,-0.3754365252793832,0.3229363726914869,0.40379838291443093,48.611346585851734,3.7074836554884882,0.3491864489854369,3,-0.16500091552734375,-0.29000091552734375,-2.233750343322754,-3.8600006103515625,0.7900009155273438,1,0.02120412414702333,3.571314393664172,38.525001525878906,1.3800048828124716,38.46500015258789,2.2758675120359895,38.08000183105469,0.02120412414702333
5685,2017-03-22,38.165000915527344,38.42499923706055,37.93000030517578,38.25,873081.0,-0.0009162263537456639,1.2758699312473691,0.2656223922943042,39.886612256318024,48.80879004376318,-0.07706036889641865,0.11842621626608008,-1.6715867256718724,-3.525716021119379,35.69127288930882,0.4949989318847656,0.07887108144230126,-0.08174991607666016,-0.7450689326936626,0.5815691005403423,-0.4134094243851578,0.2499095922318375,0.404998779296875,42.1430945880398,0.11929365185720542,0.3316595083084996,3,-0.04250144958496094,-0.2550010681152344,-2.163750648498535,-3.7900009155273438,1.6049995422363281,2,0.0201755650279678,1.380962761126249,38.20000076293945,3.571314393664172,38.525001525878906,1.3800048828124716,38.46500015258789,0.0201755650279678
5686,2017-03-23,38.53499984741211,38.53499984741211,37.974998474121094,38.07500076293945,892243.0,0.009694718276142655,1.4347934254391057,-5.411812225114442,55.1257002201746,48.79527874903316,-0.3883515699827953,-0.23320739526964473,-1.9787442635782924,-3.8521560432092343,34.717095136752874,0.5600013732910156,0.06450742099470119,0.2689990997314453,-0.4047615076302904,0.942759707093181,-0.06788120394941899,0.6058794034123096,-1.0349998474121094,95.00002724780786,45.99112553248244,0.33688030368086663,3,-0.3274993896484375,-0.625,-2.3187503814697266,-3.9099998474121094,1.2050018310546875,3,0.006747069483916457,1.2758699312473691,38.165000915527344,1.380962761126249,38.20000076293945,3.571314393664172,38.525001525878906,0.006747069483916457
5687,2017-03-24,38.31999969482422,38.5099983215332,38.18000030517578,38.43000030517578,638852.0,-0.005579347435817561,1.4444601429822825,-0.23913223757318428,52.48614980828215,47.28336549583038,-0.09386493806925955,-0.02583253397108365,-1.7083917689331827,-3.5835473115657095,33.57463583551284,0.3549995422363281,0.07108354937727768,0.05799903869628764,-0.613357499137912,0.7293555765304873,-0.2776792302208122,0.3936773076133875,-0.7992996978759734,60.93746274706149,8.119144838151705,0.3356782689170988,3,-0.11249923706054688,-0.4099998474121094,-2.0950002670288086,-3.354999542236328,1.2000007629394531,4,0.007045941020718205,1.4347934254391057,38.53499984741211,1.2758699312473691,38.165000915527344,1.380962761126249,38.20000076293945,0.007045941020718205
5688,2017-03-27,38.15499877929688,38.20000076293945,37.974998474121094,38.09500122070313,741743.0,-0.0043058694374056294,2.000000000000284,-0.5454293244555417,55.447431543448985,47.32877256261676,0.08037128300180285,0.10269106659951888,-1.483011755381888,-3.366630384599169,31.58895023920398,0.345001220703125,0.057142171829369204,-0.08050174713134339,-0.7227662871004625,0.5617627928377757,-0.40163401711590296,0.24063052285321618,-0.6140127853393622,35.156045108839294,-23.33783261077936,0.32113226998456124,3,0.055000305175774145,-0.24499893188477273,-1.8812484741211009,-3.144998550415046,1.470001220703118,0,0.023325892232274104,1.4444601429822825,38.31999969482422,1.4347934254391057,38.53499984741211,1.2758699312473691,38.165000915527344,0.023325892232274104
5689,2017-03-28,38.41999816894531,38.49499893188477,38.1150016784668,38.30500030517578,573209.0,0.006945338700737214,1.8679104047905948,1.9167090539165819,63.29583413103678,48.981526219104964,-0.1467612745718796,-0.19141856114305256,-1.6676725563104569,-3.583393925969105,29.704569023112704,0.37999725341797586,0.07188745809369124,0.1967477798461914,-0.4198575686888759,0.8133531283812587,-0.11155489442134581,0.5050504541137286,-0.8591318979187008,80.9914437221385,15.700139540678236,0.3083026742675337,3,-0.1999988555908203,-0.5099983215332031,-1.883749008178711,-3.1499996185302734,1.2000007629394602,1,0.02355550851446031,2.000000000000284,38.15499877929688,1.4444601429822825,38.31999969482422,1.4347934254391057,38.53499984741211,0.02355550851446031
5690,2017-03-29,38.375,38.525001525878906,38.15499877929688,38.5,523591.0,-0.0011712173630888945,3.2285290783851313,-1.086976713328468,59.40590469456762,50.705166518850156,-0.058537419291702975,-0.19957613650045403,-1.528790605144799,-3.4894528760733863,27.738644558558878,0.37000274658202414,0.0026670854058252758,0.17899951934814595,-0.34988800540348564,0.7078870440997775,-0.08544424302766629,0.4434432817239582,-0.7946510574456767,71.42866874203854,2.1298122451079706,0.26444376237581524,3,-0.1550006866455078,-0.21249961853027344,-1.7450008392333984,-3.085000991821289,1.3950004577636719,2,0.016026102370470197,1.8679104047905948,38.41999816894531,2.000000000000284,38.15499877929688,1.4444601429822825,38.31999969482422,0.016026102370470197
5691,2017-03-30,38.61999893188477,38.70500183105469,38.30500030517578,38.33000183105469,626613.0,0.006384336987225403,-1.3529490962537445,-2.319976806640682,66.6030398199231,52.999297417896514,-0.24460525584095905,-0.47524180677672945,-1.6807647772003804,-3.6799947473685037,25.74086654495674,0.40000152587890625,0.0057755535659751445,0.42799854278565164,-0.08583492464239839,0.9418320102137017,0.17108180907162307,0.6849152764996802,-1.0205569712332903,88.35582078321221,13.608841413601468,0.25691673371402585,3,-0.30249786376953836,-0.3399982452392649,-1.7962493896484446,-3.0024986267089915,0.4099998474121094,3,0.029777357785720993,3.2285290783851313,38.375,1.8679104047905948,38.41999816894531,2.000000000000284,38.15499877929688,0.029777357785720993
5692,2017-03-31,38.96500015258789,38.974998474121094,38.57500076293945,38.63999938964844,577818.0,0.008933227090751839,1.3188447461825097,1.1207034898251524,65.88692130714063,55.04631299246099,-0.5713011911821368,-0.8068746040005976,-1.9508316644792387,-3.949138673469143,24.666632738876558,0.3999977111816406,0.048044363988971384,0.7382497787475586,0.11901232781377757,1.3574872296813396,0.4286310532806681,1.047868504214449,-1.3213357971202768,99.00016784667969,24.838816928138,0.30961872546689023,3,-0.5125007629394531,-0.6849994659423828,-2.0562515258789062,-3.1650009155273438,-0.18000030517578125,4,0.019889683635159194,-1.3529490962537445,38.61999893188477,3.2285290783851313,38.375,1.8679104047905948,38.41999816894531,0.019889683635159194
5693,2017-04-03,39.25,39.61999893188477,39.099998474121094,39.099998474121094,1348692.0,0.007314252439267088,-5.9332689079905325,0.4615420730776905,71.04314177507008,58.797859506217996,-0.8299198368882799,-1.062469878925512,-2.1413721585832945,-4.145395354455481,24.61260098688666,0.6549987792968821,0.11591658809216199,0.9699996948242173,0.20085840157235424,1.7391409880760804,0.5854290481982858,1.3545703414501489,-1.5264555974131753,75.41530849677805,1.9102500392819763,0.38457064662593277,4,-0.47500038146972656,-0.6900005340576172,-2.223750114440918,-3.3675003051757812,0.17499923706054688,0,0.006878992554488539,1.3188447461825097,38.96500015258789,-1.3529490962537445,38.61999893188477,3.2285290783851313,38.375,0.006878992554488539
5694,2017-04-04,39.5,39.68000030517578,39.28499984741211,39.290000915527344,852859.0,0.006369426751592355,-2.5908933277847135,1.399979655154875,73.92025630724436,62.57937551187647,-0.9790833916301978,-1.248498062587636,-2.2872246218141115,-4.302301618482538,24.76455141697727,0.43000030517578125,0.16036805246833552,1.1387496948242202,0.22081840272074515,2.056680986927695,0.6797840487724827,1.5977153408759577,-1.6247392350693417,88.19671311003822,14.537896275632164,0.4589656460517388,4,-0.6725006103515625,-0.9099998474121094,-2.151249885559082,-3.302499771118164,-0.11500167846679688,1,0.0031645569620253333,-5.9332689079905325,39.25,1.3188447461825097,38.96500015258789,-1.3529490962537445,38.61999893188477,0.0031645569620253333
5695,2017-04-05,39.46500015258789,39.55500030517578,39.349998474121094,39.49499893188477,836174.0,-0.0008860720863824723,1.7333299425258126,-0.14285195277024273,72.89255156150506,64.55347010535763,-0.8272837443440508,-1.1333858129209347,-2.14988271034062,-4.182328223922241,25.6538135592455,0.2050018310546875,0.19849134600504215,1.0159997940063477,0.027383114887840065,2.0046164731248552,0.5216914544470939,1.5103081335656015,-1.4092654336327186,84.36362526633523,8.500038306619544,0.49430833955925324,4,-0.6375007629394531,-0.875,-2.1162500381469727,-3.239999771118164,0.3699989318847656,2,0.003927499776956722,-2.5908933277847135,39.5,-5.9332689079905325,39.25,1.3188447461825097,38.96500015258789,0.003927499776956722
5696,2017-04-06,39.0,39.45000076293945,38.88999938964844,39.45000076293945,942444.0,-0.011782595991131628,1.488890772686814,15.000635808745175,58.61513568898607,65.23446853654696,-0.32339517619694647,-0.6131897162155369,-1.5837383438312997,-3.653995039461634,25.998743009022675,0.5750007629394531,0.2911448454992822,0.4959997177124009,-0.4863899585341045,1.4783893939589063,0.004804879589151767,0.9871945558356501,-0.7818387224227692,38.46148535052077,-32.93008561083439,0.4911948381232515,4,-0.1725006103515625,-0.4099998474121094,-1.6287498474121094,-2.6399993896484375,0.8149986267089773,3,0.019743601481119866,1.7333299425258126,39.46500015258789,-2.5908933277847135,39.5,-5.9332689079905325,39.25,0.019743601481119866
5697,2017-04-07,39.18000030517578,39.18000030517578,38.709999084472656,38.81499862670898,775672.0,0.004615392440404653,1.5753373117481684,-0.8111134658585332,60.15502463881606,65.75753443603219,-0.41189004484022007,-0.7173435693003682,-1.6590622144069798,-3.770409696144391,26.193190026135404,0.470001220703125,0.38720658506724703,0.6045000076293974,-0.3547090495020697,1.5637090647608645,0.12489547906366028,1.0841045361951345,-0.815655124838699,48.4536731162498,-18.52107089153563,0.47960452856573504,4,-0.2824993133544922,-0.5900001525878906,-1.8087501525878906,-2.6800003051757812,0.384998321533196,4,-0.003828522835899073,1.488890772686814,39.0,1.7333299425258126,39.46500015258789,-2.5908933277847135,39.5,-0.003828522835899073
5698,2017-04-10,39.11000061035156,39.40499877929688,39.03499984741211,39.29999923706055,546382.0,-0.0017866180265182496,-1.1764633284341093,-0.5205417890325243,65.3198761314056,65.98242799162873,-0.2147616620059125,-0.6026328506512257,-1.505446631553923,-3.637863264710113,26.11696593140975,0.36999893188477273,0.41017319939510344,0.4865003585815444,-0.4791138217729838,1.4521145389360726,0.003693268404283856,0.9693074487588049,-0.6140899175306131,41.237218813905926,-26.90122646615113,0.48280709017726375,4,-0.19250106811523438,-0.5200004577636719,-1.7250003814697266,-2.604999542236328,0.6049995422363281,0,-0.008309914545320485,1.5753373117481684,39.18000030517578,1.488890772686814,39.0,1.7333299425258126,39.46500015258789,-0.008309914545320485
5699,2017-04-11,38.90499877929688,39.22000122070313,38.75,39.13000106811523,959678.0,-0.0052416729188293765,1.3209788167920493,1.184231132170102,61.78340776448998,66.24659499939787,0.07406074045940869,-0.35063240052773637,-1.2128125598648225,-3.3763006188706797,25.958871788477754,0.4700012207031321,0.45659328827075285,0.2402486801147532,-0.6976965466142317,1.1781939068437381,-0.22872393324973928,0.7092212934792457,-0.2906791252404517,23.07685362418373,-46.35254714001091,0.46897261336449325,4,0.08750152587889914,-0.3149986267089915,-1.3937482833862376,-2.3149986267089915,0.8050003051757741,1,0.01336590345918176,-1.1764633284341093,39.11000061035156,1.5753373117481684,39.18000030517578,1.488890772686814,39.0,0.01336590345918176
5700,2017-04-12,39.45500183105469,39.52000045776367,38.915000915527344,39.025001525878906,508391.0,0.014137079270401864,1.1607220708446866,-1.9110930268044541,63.85543691451078,65.9413057876854,-0.34266846258882566,-0.8335009959275865,-1.6644065307672946,-3.8744329676980698,25.96852079960551,0.6150016784667898,0.5269202572173199,0.7205017089843722,-0.23539372617302234,1.6763971441417667,0.24255399140567135,1.198449426563073,-0.7341141118863206,91.97549178899578,24.71563317311316,0.47794771757869847,4,-0.3275012969970703,-0.8650016784667969,-1.772500991821289,-2.8275012969970703,-0.01000213623046875,2,-0.0017742619762441958,1.3209788167920493,38.90499877929688,-1.1764633284341093,39.11000061035156,1.5753373117481684,39.18000030517578,-0.0017742619762441958
5701,2017-04-13,39.435001373291016,39.50500106811523,39.20500183105469,39.43000030517578,533750.0,-0.0005069181811044876,3.1379074478443525,0.011630382711449406,67.84000507811896,66.15831509557187,-0.21780689881605042,-0.7449778774090134,-1.5619312491572401,-3.8027103548381262,25.735254301410258,0.29999923706053977,0.558016993119935,0.6327512741088839,-0.3198937082076725,1.5853962564254402,0.1564287829506057,1.109073765267162,-0.6850013732910156,89.50630365880652,20.560763246571227,0.47632249115827807,4,-0.24000167846679688,-0.845001220703125,-1.7887506484985352,-2.8075008392333984,-0.13500213623046875,3,0.010143215348093149,1.1607220708446866,39.45500183105469,1.3209788167920493,38.90499877929688,-1.1764633284341093,39.11000061035156,0.010143215348093149
5702,2017-04-18,39.24499893188477,39.75,39.13999938964844,39.650001525878906,795016.0,-0.004818116769102709,1.0165324690883182,-80.98321891685595,67.30156039018854,65.74258383058505,0.017981136862196934,-0.5202154261684413,-1.294313441907228,-3.5624437177817967,25.460561176627692,0.6100006103515625,0.609256308703408,0.40374889373779865,-0.5546102625043758,1.3621080499799731,-0.07543068438329215,0.8829284718588895,-0.4019989013671932,49.49989318847727,-22.739951027584283,0.4791795781210882,4,-0.014999389648444605,-0.5324993133544993,-1.6149978637695384,-2.6174983978271555,-0.2649993896484446,1,0.014524135822083117,3.1379074478443525,39.435001373291016,1.1607220708446866,39.45500183105469,1.3209788167920493,38.90499877929688,0.014524135822083117
5703,2017-04-19,39.38999938964844,39.49499893188477,38.96500015258789,39.19499969482422,787701.0,0.003694749948020881,1.61728581116715,-0.48147764413341837,66.00658694847542,64.86328723516627,-0.11741993909920012,-0.629357208795426,-1.3593805763894267,-3.663889944425023,24.910871898243464,0.5299987792968821,0.6274537949865788,0.5054994583129897,-0.4706745940840449,1.4816735107100243,0.017412432114468857,0.9935864845115105,-0.4381593627929661,63.99993896484375,-6.838234576892944,0.4880870261985183,4,-0.15999984741210938,-0.592498779296875,-1.5512495040893555,-2.7624988555908203,-0.22499847412109375,2,0.004442732667483407,1.0165324690883182,39.24499893188477,3.1379074478443525,39.435001373291016,1.1607220708446866,39.45500183105469,0.004442732667483407
5704,2017-04-20,39.0099983215332,39.48500061035156,38.974998474121094,39.18999862670898,783428.0,-0.009647145823899028,-3.08001708984375,-0.923079932704686,59.435313002697,63.36803850640982,0.20759574109424506,-0.19558973672859992,-0.9176879660059072,-3.236034628136565,24.96700755009105,0.5100021362304688,0.6171002411043602,0.08499851226806499,-0.8373275962759124,1.0073246208120423,-0.37616454200392724,0.5461615665400572,0.7400016784667969,11.376947325140481,-56.93333614411783,0.46116305427198945,4,0.220001220703125,-0.21249771118164062,-1.171248435974121,-2.382497787475586,0.0500030517578125,3,0.01807233687230214,1.61728581116715,39.38999938964844,1.0165324690883182,39.24499893188477,3.1379074478443525,39.435001373291016,0.01807233687230214
5705,2017-04-21,38.935001373291016,39.084999084472656,38.84500122070313,38.93999862670898,850990.0,-0.0019225058054100908,-1.5946057406797662,0.0277624719195988,54.92960437083303,62.95853502661504,0.2229519261020556,-0.06318821094033922,-0.7868853854014688,-3.111776516514496,25.29618886184881,0.23999786376952414,0.5606064858307462,-0.028498458862301845,-0.8787136102627073,0.8217166925381036,-0.4536060345625046,0.3966091168379009,0.7994985961914054,9.944781655706594,-53.52360156323676,0.4251075757002026,4,0.2949981689453125,-0.13500213623046875,-1.0475006103515625,-2.282501220703125,0.10499954223632812,4,0.0199049103337976,-3.08001708984375,39.0099983215332,1.61728581116715,39.38999938964844,1.0165324690883182,39.24499893188477,0.0199049103337976
5706,2017-04-24,38.79499816894531,38.8849983215332,38.16999816894531,38.5,1088553.0,-0.003595818656930705,2.0105366292423583,-59.03206106878623,47.15716631390393,61.514328546069244,0.3696948899316084,0.10254992287430298,-0.6050926747429486,-2.9257002431750294,24.97743329178372,0.7650032043457031,0.4603067987095244,-0.1815015792846708,-1.0118487716854077,0.648845613116066,-0.5966751754850392,0.2336720169156976,0.9039218505859381,39.55691618298937,-18.614841679982696,0.4151735962003688,4,0.16500091552734375,0.015001296997070312,-0.9112472534179688,-2.142498016357422,0.2550010681152344,0,0.016754776557747597,-1.5946057406797662,38.935001373291016,-3.08001708984375,39.0099983215332,1.61728581116715,39.38999938964844,0.016754776557747597
5707,2017-04-25,38.59000015258789,38.93999862670898,38.57500076293945,38.93999862670898,937528.0,-0.0052841352244609174,1.0857111716621695,-1.186442869704626,38.65982557308785,58.55210070625616,0.5388678132134288,0.34658229079730063,-0.36030918698048,-2.648448800867378,24.601208507369783,0.36499786376952414,0.35371295245199974,-0.39999961853027344,-1.193361258987423,0.3933620219268761,-0.7966804387588482,-0.0033187983016986777,1.0171845559082016,31.698244664465008,-23.288829331413552,0.3966808202285742,4,0.3699989318847656,0.2199993133544922,-0.6887493133544922,-1.9375,0.47499847412108664,1,0.01839852504963102,2.0105366292423583,38.79499816894531,-1.5946057406797662,38.935001373291016,-3.08001708984375,39.0099983215332,0.01839852504963102
5708,2017-04-26,39.04499816894531,39.08000183105469,38.5099983215332,38.5099983215332,543865.0,0.011790567881791336,-1.1308548489450754,-1.5285776566757803,42.69661270175604,56.43134569928573,0.08233828194347836,-0.040391377173406795,-0.7729605159930628,-3.0232634340058766,24.89674195793351,0.5700035095214844,0.34170955375891765,0.010498428344725141,-0.6786583426594532,0.6996551993489035,-0.33407995715736405,0.35507681384681433,0.4759553471777309,66.53980041773033,15.102760660541051,0.3445783855020903,4,-0.08499908447265625,-0.20499801635742188,-1.0987482070922852,-2.392498016357422,-0.12999725341796875,2,-0.0016647107121823268,1.0857111716621695,38.59000015258789,2.0105366292423583,38.79499816894531,-1.5946057406797662,38.935001373291016,-0.0016647107121823268
5709,2017-04-27,39.32500076293945,39.47999954223633,38.90999984741211,39.025001525878906,786421.0,0.007171279475608694,-1.1509317172531435,0.560746397427396,47.91668085821394,54.66037280414163,-0.14731324730684037,-0.26257970007991815,-1.0042330264391808,-3.2303803762797543,24.879597171678114,0.5699996948242188,0.3151449582195056,0.245250892639163,-0.3908189792270562,0.8813207645053822,-0.07278404329395016,0.5632858285722762,-1.1550025939941406,88.16804451834402,39.206624958092135,0.3180349359331111,4,-0.3650016784667969,-0.4850006103515625,-1.3637504577636719,-2.6725006103515625,-0.6000022888183594,3,-0.0040686546550025016,-1.1308548489450754,39.04499816894531,1.0857111716621695,38.59000015258789,2.0105366292423583,38.79499816894531,-0.0040686546550025016
5710,2017-04-28,38.9900016784668,39.43000030517578,38.88999938964844,39.25500106811523,1004497.0,-0.00851873052697727,-1.3225647672644343,-0.8833335452614745,49.84522756449245,52.66095308040535,0.12827885608272993,0.12738736123090888,-0.6253261878264027,-2.8243423944560107,24.786976646200053,0.5400009155273438,0.2684632653184451,-0.12049827575683736,-0.6661507956145911,0.4251542441009164,-0.39332453568571424,0.15232798417203952,-0.7938034820556652,62.59562212988011,11.797682040680044,0.2728262599288762,4,-0.030002593994140625,-0.15000152587890625,-1.0175018310546875,-2.3375015258789062,-0.40000152587890625,4,0.0017953242321320229,-1.1509317172531435,39.32500076293945,-1.1308548489450754,39.04499816894531,1.0857111716621695,38.59000015258789,0.0017953242321320229
5711,2017-05-02,39.77000045776367,40.1349983215332,39.15499877929688,39.209999084472656,1076333.0,0.020005097351089685,-1.9253631068624901,-2.113217596591293,57.70234050754328,51.59437309344477,-0.6696207581581604,-0.592412012662777,-1.3519318253856198,-3.531558151935428,24.7455423601327,1.1449966430664062,0.2669725696139267,0.6020004272460966,0.032148428028826004,1.1718524264633672,0.31707442763745775,0.8869264268547354,-1.5481262344360331,77.53859299879807,25.351739629418148,0.2849259996086361,5,-0.6175022125244141,-0.7150020599365234,-1.7537508010864258,-3.1175003051757812,-1.0149993896484446,1,-0.01835553265863299,-1.3225647672644343,38.9900016784668,-1.1509317172531435,39.32500076293945,-1.1308548489450754,39.04499816894531,-0.01835553265863299
5712,2017-05-03,39.7400016784668,39.88999938964844,39.68000030517578,39.79999923706055,534318.0,-0.000754306737530297,-1.3333192048488958,-0.10713823475316926,58.31134936443606,50.73934669521818,-0.6280699404731109,-0.5284700181649171,-1.2714950569054864,-3.426854691623589,24.22619748785186,0.20999908447265625,0.21257908870444453,0.5332515716552706,-0.08206507705719446,1.1485682203677356,0.22559324729903807,0.8409098960115031,-1.4416024912109364,75.69251427283655,21.206826366263513,0.3076583243562315,5,-0.5875034332275391,-0.6850032806396484,-1.6812515258789062,-3.0875015258789062,-1.3100013732910156,2,-0.017362919281911582,-1.9253631068624901,39.77000045776367,-1.3225647672644343,38.9900016784668,-1.1509317172531435,39.32500076293945,-0.017362919281911582
5713,2017-05-04,39.52000045776367,39.53499984741211,38.875,39.29999923706055,1158493.0,-0.005536014378739518,4.279998779296875,-3.6668362156663274,58.08148505352095,50.588921367531945,-0.433249613329842,-0.30272475580449054,-1.0020886862324048,-3.143447482800646,22.148777829836302,0.8650016784667969,0.13893703231394738,0.29975032806396484,-0.33121042025547354,0.9307110763834032,-0.015730046095754346,0.615230702223684,-1.1481373051367143,51.190580712743824,-6.967875222371518,0.3154803741597199,5,-0.36750221252441406,-0.46500205993652344,-1.4612503051757812,-2.8675003051757812,-1.1100006103515625,3,-0.01151320409373402,-1.3333192048488958,39.7400016784668,-1.9253631068624901,39.77000045776367,-1.3225647672644343,38.9900016784668,-0.01151320409373402
5714,2017-05-05,39.625,39.77999877929688,39.48500061035156,39.48500061035156,612804.0,0.002656870977229442,-3.214277929155415,0.6363573311138854,52.5297341973924,50.32226912603854,-0.4937611950540628,-0.41938135501416696,-1.0401313841459086,-3.1796353277193745,20.023422132720846,0.2949981689453196,0.08069282425904589,0.39849987030029155,-0.24644985123158847,1.0434495918321716,0.07602500953434799,0.7209747310662351,-1.182611440616796,59.52388881656429,5.409951476219902,0.32247486076594095,5,-0.4725017547607422,-0.5,-1.5650005340576172,-2.9724998474121094,-1.2649993896484375,4,-0.017917957967764186,4.279998779296875,39.52000045776367,-1.3333192048488958,39.7400016784668,-1.9253631068624901,39.77000045776367,-0.017917957967764186
5715,2017-05-08,39.61999893188477,39.83000183105469,39.56499862670898,39.69499969482422,687945.0,-0.00012620992088896443,-1.864878239890984,-0.5357220708446359,52.76528387267482,50.945393299235306,-0.42619364311511276,-0.42390669414286464,-0.9963488067932929,-3.1139349729270904,17.81125787424871,0.26500320434571023,0.016415277887638524,0.38574886322022195,-0.2748040942995402,1.0463018207399841,0.055472384460344415,0.7160253419800995,-1.1099059820155688,59.12697811995782,9.097917578918334,0.3302764787598796,5,-0.2975006103515696,-0.47500038146973367,-1.554999351501472,-2.967498779296882,-0.954998016357429,0,-0.022589613374356055,-3.214277929155415,39.625,4.279998779296875,39.52000045776367,-1.3333192048488958,39.7400016784668,-0.022589613374356055
5716,2017-05-09,39.77000045776367,39.849998474121094,39.33000183105469,39.63999938964844,831504.0,0.003786005298404671,2.5862195972165587,-1.7333299425259767,57.942533697451196,53.08791642416457,-0.47309787333968245,-0.5410013716818867,-1.1177601954808125,-3.199593191149603,16.7150402874633,0.5199966430664062,0.0044385928466681435,0.49725036621093466,-0.19482186085654263,1.189322593278412,0.15121425267719957,0.8432864797446697,-1.194911293027907,88.17743802522587,36.50833631165534,0.3460361135337371,5,-0.44750213623046875,-0.6175022125244141,-1.5787506103515625,-3.1175003051757812,-0.9449996948242188,1,-0.029670613316410632,-1.864878239890984,39.61999893188477,-3.214277929155415,39.625,4.279998779296875,39.52000045776367,-0.029670613316410632
5717,2017-05-10,39.02999877929688,39.560001373291016,38.91999816894531,39.47999954223633,1386226.0,-0.0186070321837859,1.0983559399408414,-3.4615158895506952,45.384609365371624,53.38658272012186,0.3753537058420733,0.19730215909574866,-0.36523727755956514,-2.399616545174588,16.00296398318044,0.8500022888183594,0.0018040864529282885,-0.23525123596190411,-0.9347667825122628,0.4642643105884545,-0.5850090092370834,0.1145065373132752,-0.3925132482892195,15.897335576509983,-32.79873580123061,0.3497577732751786,5,0.47500038146971946,0.12249946594237571,-0.731247901916511,-2.3774986267089915,-0.4399986267089915,2,-0.007045803735139411,2.5862195972165587,39.77000045776367,-1.864878239890984,39.61999893188477,-3.214277929155415,39.625,-0.007045803735139411
5718,2017-05-11,38.78499984741211,39.290000915527344,38.78499984741211,39.05500030517578,1572837.0,-0.006277195479051145,-2.7407423105723447,0.6000000000000095,47.01197197083604,53.2860595104132,0.647706645562657,0.4392236643095657,-0.11949365697513059,-2.0958576279848558,14.955760977217569,0.5050010681152344,0.03621409488731331,-0.4640001296997056,-1.1931721288385972,0.265171869439186,-0.828586129269155,-0.09941413013025624,-0.08761380478342318,0.0,-51.21010123808618,0.36458599956944604,5,0.6749992370605469,0.36749839782714844,-0.4187498092651367,-2.1324996948242188,0.5,3,-0.009153011309345538,1.0983559399408414,39.02999877929688,2.5862195972165587,39.77000045776367,-1.864878239890984,39.61999893188477,-0.009153011309345538
5719,2017-05-12,39.42499923706055,39.474998474121094,38.79499816894531,38.84000015258789,993453.0,0.01650120902839558,-1.0148066098514819,-2.1666596024244478,55.658171553823344,53.93194217589441,0.026131796014126962,-0.16845807479023733,-0.7506513820528795,-2.6774892037594213,14.467036691662733,0.6899986267089844,0.13817091485574196,0.1499992370605483,-0.5644611720903967,0.8644596462114933,-0.2072309675149242,0.5072294416360208,-0.6701087032756803,60.09391689322058,3.512672943488461,0.3572302045754708,5,0.034999847412109375,-0.27250099182128906,-0.7574996948242188,-2.372499465942383,-0.0149993896484375,4,-0.02574507062245701,-2.7407423105723447,38.78499984741211,1.0983559399408414,39.02999877929688,2.5862195972165587,39.77000045776367,-0.02574507062245701
5720,2017-05-15,39.3849983215332,39.71500015258789,39.349998474121094,39.48500061035156,703389.0,-0.001014607896041242,-3.294087288230674,-0.17094435097878113,56.97399783022163,53.85101521174756,0.1431042567456089,-0.14121048271955772,-0.7103119014542614,-2.5796387142086417,13.466367186047478,0.3650016784667969,0.19956113453587676,0.1134984970092745,-0.5979283730201601,0.8249253670387091,-0.24221493800544636,0.46921193202399536,-0.5999984741210938,56.337957540394655,-2.297742131974516,0.35571343501471886,5,-0.04749870300292969,-0.2325000762939453,-0.6762485504150391,-2.2874984741210938,0.18000030517577414,0,-0.026025079468423806,-1.0148066098514819,39.42499923706055,-2.7407423105723447,38.78499984741211,1.0983559399408414,39.02999877929688,-0.026025079468423806
5721,2017-05-16,39.834999084472656,39.85499954223633,39.40999984741211,39.42499923706055,715682.0,0.011425689529442451,-1.0227321987463478,-4.099904634751097,63.91059547606976,54.47315366859575,-0.3315755507662814,-0.5899552396863967,-1.1476458116457593,-2.9716994594679917,12.497340968260975,0.470001220703125,0.2353700603090374,0.543499374389647,-0.20860751334085847,1.2956062621201525,0.16744593052439427,0.9195528182548998,-1.0400009155273438,98.1307978067267,34.596945941078445,0.3760534438652525,5,-0.5149993896484375,-0.6825008392333984,-1.1262493133544922,-2.737499237060547,-0.44499969482421875,1,-0.029371110727635652,-3.294087288230674,39.3849983215332,-1.0148066098514819,39.42499923706055,-2.7407423105723447,38.78499984741211,-0.029371110727635652
5722,2017-05-17,39.81499862670898,40.15499877929688,39.70000076293945,39.78499984741211,1148663.0,-0.0005020825460863021,-3.550049591821235,0.073167781613135,59.5296974778648,54.634066160189505,-0.3350523490032131,-0.5534373413750799,-1.1010874292260908,-2.892408869154856,11.253753466331592,0.454998016357429,0.2926532844339107,0.4949989318847585,-0.2920744574501484,1.2820723212196654,0.10146223721730507,0.888535626552212,-0.9664004516601494,75.18245126511519,11.531933046598034,0.39353669466745456,5,-0.3449993133544851,-0.6525001525878835,-1.1062488555908132,-2.6724987030029226,-0.539997100830071,2,-0.024864947831629625,-1.0227321987463478,39.834999084472656,-3.294087288230674,39.3849983215332,-1.0148066098514819,39.42499923706055,-0.024864947831629625
5723,2017-05-18,39.56499862670898,39.95500183105469,39.334999084472656,39.86999893188477,1009323.0,-0.006279040779177403,1.6105043366527465,-10.1670905391687,52.99249047277479,54.68548352412088,-0.08716436658905025,-0.3053079166684469,-0.8241467657588899,-2.5866051434310933,10.165208594684918,0.6200027465820312,0.2500071033438971,0.23624897003173118,-0.5579596401942979,1.0304575802577602,-0.1608553350812869,0.6333532751447493,-0.6380164154052679,56.61765530859684,-3.769152005179535,0.39710430511301453,5,-0.09499931335448508,-0.4025001525878835,-0.8212480545043874,-2.4224987030029226,-0.46999740600584516,3,-0.02464295483288348,-3.550049591821235,39.81499862670898,-1.0227321987463478,39.834999084472656,-3.294087288230674,39.3849983215332,-0.02464295483288348
5724,2017-05-19,39.71500015258789,39.94499969482422,39.45500183105469,39.50500106811523,665052.0,0.0037912683201168917,-2.1613014372908053,-0.6885208995172136,59.47709289499772,55.43124008215676,-0.24927022846244284,-0.42138922767756526,-0.9349153394017051,-2.682717248199147,9.017837405557527,0.48999786376953125,0.20769185079400643,0.3510004043579116,-0.44621585851421486,1.148216667230038,-0.04760772707815164,0.7496085357939748,-0.7143369472045933,46.34161091934198,-13.197145335069983,0.39860813143606394,5,-0.24500083923339844,-0.5525016784667969,-0.9612503051757812,-2.5450000762939453,-0.5200004577636719,4,-0.010827151039246807,1.6105043366527465,39.56499862670898,-3.550049591821235,39.81499862670898,-1.0227321987463478,39.834999084472656,-0.010827151039246807
5725,2017-05-22,39.709999084472656,39.77999877929688,39.53499984741211,39.70000076293945,510729.0,-0.0001259239102611165,2.2667022710508777,0.04761126248864508,49.01637314409142,54.439444465116786,-0.25720826576789335,-0.3745538846004024,-0.8846112469168261,-2.619955657280201,8.164518748620612,0.24499893188477273,0.18089097735870752,0.30724945068359233,-0.47740941167974427,1.091908313046929,-0.08507998049807242,0.6995788818652571,-0.6400757446545455,45.7317243368468,-11.053874046654464,0.39232943118166685,5,-0.23999977111816406,-0.5475006103515625,-0.9187488555908203,-2.539999008178711,-0.8999977111816406,0,-0.0075547530591068,-2.1613014372908053,39.71500015258789,1.6105043366527465,39.56499862670898,-3.550049591821235,39.81499862670898,-0.0075547530591068
5726,2017-05-23,39.44499969482422,39.81999969482422,39.41999816894531,39.58000183105469,638348.0,-0.006673366803275904,-3.3242195554455853,-13.5024799694773,45.50987348239843,54.453362700341984,-0.04823034227258205,-0.06151510153617323,-0.5825793824499925,-2.3002260535041756,8.49029864074403,0.40000152587890625,0.16618877042177616,0.009749984741212359,-0.7209055816489993,0.740405551131424,-0.3555777984538935,0.3750777679363182,-0.30997182863738004,13.414713571953474,-39.28647502869559,0.365327783195105,5,0.024999618530273438,-0.282501220703125,-0.5862493515014648,-2.154998779296875,-1.5649986267089915,1,0.003042183618029215,2.2667022710508777,39.709999084472656,-2.1613014372908053,39.71500015258789,1.6105043366527465,39.56499862670898,0.003042183618029215
5727,2017-05-24,39.29999923706055,39.41999816894531,39.165000915527344,39.36999893188477,575386.0,-0.0036760161968690808,2.0,0.5185080531224036,46.57319687599526,54.40460991202634,0.1554439858226857,0.14693755834677802,-0.396632101091285,-2.0991861688395375,9.086671578404388,0.279998779296875,0.14548655940475896,-0.1707504272460909,-0.788805838715291,0.44730498422310916,-0.47977813298069094,0.13827727848850913,0.8549995422363352,17.088375327146128,-34.32487304142445,0.3090277057345992,5,0.17499923706054688,-0.13750076293945312,-0.4074993133544922,-2.009998321533203,-2.2949981689453196,2,0.002290080262979277,-3.3242195554455853,39.44499969482422,2.2667022710508777,39.709999084472656,-2.1613014372908053,39.71500015258789,0.002290080262979277
5728,2017-05-25,38.97999954223633,39.40999984741211,38.790000915527344,39.40999984741211,592802.0,-0.008142486031461615,1.8837139156508933,6.142888283378123,40.58395380048894,52.72969682832252,0.5654794886415502,0.4867752637700846,-0.05145498991410591,-1.7302669424828068,9.690064321266851,0.6199989318847656,0.08062962291029407,-0.4875001907348633,-1.1155840672582613,0.14058368578853475,-0.8015421289965587,-0.17345825247316782,1.1551992797851653,16.450114936454675,-32.535281569705624,0.31404193826169896,5,0.49250030517578125,0.18249893188476562,-0.008749961853027344,-1.654998779296875,-1.9150009155273509,3,0.007568034558926406,2.0,39.29999923706055,-3.3242195554455853,39.44499969482422,2.2667022710508777,39.709999084472656,0.007568034558926406
5729,2017-05-26,39.165000915527344,39.165000915527344,38.89500045776367,38.93999862670898,369944.0,0.004746058888239757,1.399979655154875,-0.5232607654229153,43.689360454842124,51.25362600883591,0.3796422927017886,0.30479974463802506,-0.20635346630830043,-1.8611837854361042,9.555143309051143,0.2700004577636719,0.1293960313375564,-0.29449882507324077,-0.9341934925830628,0.3451958424365813,-0.6143461588281482,0.025348508681666715,0.9163899902343857,36.407810138958844,-10.828170254756266,0.3198473337549095,5,0.3074989318847656,-0.00250244140625,-0.15125083923339844,-1.4100017547607422,-2.1650009155273438,4,-0.0017873022644679937,1.8837139156508933,38.97999954223633,2.0,39.29999923706055,-3.3242195554455853,39.44499969482422,-0.0017873022644679937
5730,2017-05-29,39.060001373291016,39.22999954223633,38.90999984741211,39.22999954223633,234394.0,-0.002680953396702157,2.764742841755677,-0.7555397317871012,40.02811727819608,48.600017320183284,0.48466008857638343,0.43775637182359617,-0.07120570132730819,-1.6999257512584123,9.407406649835936,0.31999969482421875,0.1907516208941047,-0.40299835205077983,-1.0325628696365428,0.2265661655349831,-0.7177806108436613,-0.08821609325789836,0.9697339328613381,26.213667743177982,-15.189015229794943,0.3147822587928808,5,0.41249847412109375,0.10249710083007812,-0.04625129699707031,-1.2875022888183594,-2.0600013732910156,0,0.0034561781051425378,1.399979655154875,39.165000915527344,1.8837139156508933,38.97999954223633,2.0,39.29999923706055,0.0034561781051425378
5731,2017-05-30,39.040000915527344,39.08000183105469,38.70000076293945,39.06499862670898,527835.0,-0.000512044471594586,12.817185657812608,0.14704694372134766,50.17609370172857,47.560728011723704,0.4246915943990217,0.42189369041487623,-0.02131261002114826,-1.6304770378233755,8.235353956583328,0.3800010681152344,0.16167213841004013,-0.3864988327026353,-1.025692916625239,0.2526952512199685,-0.7060958746639372,-0.0669017907413334,0.940145015000013,47.22241354646265,2.486341857150407,0.319597041961302,5,0.28750038146972656,0.12249755859375,-0.02500152587890625,-1.1700000762939453,-1.7900009155273438,1,-0.0058913815789601864,2.764742841755677,39.060001373291016,1.399979655154875,39.165000915527344,1.8837139156508933,38.97999954223633,-0.0058913815789601864
5732,2017-05-31,39.04999923706055,39.36999893188477,39.040000915527344,39.14500045776367,1121369.0,0.0002561045414635199,-4.739202547601796,3.8003967648416115,55.08635409131243,47.79337952489455,0.32940695423774,0.37687417734401407,-0.0130973408068229,-1.5884710618850306,6.765225887454124,0.329998016357429,0.12793349832351453,-0.3420003890991197,-0.984424600737178,0.3004238225389386,-0.6632124949181488,-0.020788283280090525,0.8533379834115351,49.29562330084568,-1.0538512681581764,0.32121210581902976,5,0.27250099182128906,0.2824993133544922,-0.16499996185302734,-1.019998550415039,-2.305000305175774,2,-0.029961541403435654,12.817185657812608,39.040000915527344,2.764742841755677,39.060001373291016,1.399979655154875,39.165000915527344,-0.029961541403435654
5733,2017-06-01,39.06499862670898,39.29499816894531,38.915000915527344,39.025001525878906,634219.0,0.0003841072968369108,-1.9230746658450342,-0.42101670414383785,40.909090909090764,45.7302681931271,0.263761159375683,0.343658989431745,-0.011267640241861443,-1.5519686709814877,7.031712902926429,0.37999725341796875,0.015429086764051192,-0.30425090789795917,-0.9596834655921782,0.3511816497962599,-0.6319671867450651,0.023465370949146802,0.7661384063111498,54.47744198227989,5.13913405656286,0.32771627884710824,6,0.19500160217285867,0.2674999237060618,-0.17999935150145774,-0.8474979400634695,-2.5799980163574148,3,-0.05273256446975316,-4.739202547601796,39.04999923706055,12.817185657812608,39.040000915527344,2.764742841755677,39.060001373291016,-0.05273256446975316
5734,2017-06-02,38.915000915527344,39.2400016784668,38.790000915527344,39.13999938964844,613744.0,-0.003839695800707865,1.1176354432197608,-5.625369575585167,38.75604373942517,44.59023159260864,0.32223109831338803,0.46139397239777225,0.16464050298068145,-1.3481839582152517,6.995173979815468,0.4500007629394531,-0.07780169547018545,-0.4187486648559542,-1.0925110470518504,0.25501371733994205,-0.7556298559539059,-0.08186747375800252,0.8482679412879435,32.08966271151666,-15.687288187917432,0.33688119109794973,6,0.3449993133544922,0.5124988555908203,-0.015001296997070312,-0.6600017547607422,-2.200000762939453,4,-0.047539566884095885,-1.9230746658450342,39.06499862670898,-4.739202547601796,39.04999923706055,12.817185657812608,39.040000915527344,-0.047539566884095885
5735,2017-06-05,38.724998474121094,38.95500183105469,38.61000061035156,38.82500076293945,412311.0,-0.004882498700660154,-1.0909290577641115,0.4444576311417042,19.67214481660288,41.71937285196469,0.39986792122115133,0.6123002530146948,0.3800080707573841,-1.1191640665060447,6.989573795200724,0.345001220703125,-0.13069346276972738,-0.5640010833740234,-1.2755416993048811,0.14753953255683427,-0.9197713913394523,-0.20823077540859458,0.97447429706164,15.131331282092326,-25.19075405486948,0.3557703079654305,6,0.29000091552734375,0.657501220703125,0.1750011444091797,-0.4699993133544922,-2.5749969482421875,0,-0.04454483000880849,1.1176354432197608,38.915000915527344,-1.9230746658450342,39.06499862670898,-4.739202547601796,39.04999923706055,-0.04454483000880849
5736,2017-06-06,38.59000015258789,38.7400016784668,38.50500106811523,38.685001373291016,459938.0,-0.0034860768715954116,1.2926684034239622,0.9499904634751096,18.50903171396638,38.60113227840593,0.4479353608098364,0.6897258331004821,0.5273978039553526,-0.9413059057962911,7.511701424507865,0.2350006103515696,-0.23529568169951887,-0.6399993896484375,-1.3787744775020556,0.09877569820518062,-1.0093869335752501,-0.2706118457216249,1.0223148457283529,9.826508021909866,-25.008390736414917,0.36938754392681045,6,0.36750030517578125,0.7399997711181641,0.3099994659423828,-0.33500099182128906,-2.0400009155273438,1,-0.041202387828476406,-1.0909290577641115,38.724998474121094,1.1176354432197608,38.915000915527344,-1.9230746658450342,39.06499862670898,-0.041202387828476406
5737,2017-06-07,38.75500106811523,38.96500015258789,38.48500061035156,38.61999893188477,767387.0,0.004275742805776472,-1.3703752543139176,-1.4210568583358607,28.225879225903668,37.22801288122978,0.2207060931342042,0.5302527785430442,0.38389226716800096,-1.0651659774483804,7.980479640987811,0.4799995422363281,-0.2952245210284943,-0.46124858856202167,-1.2254940785703212,0.3029969014462779,-0.8433713335661679,-0.07912584355787544,0.7465825371809132,33.33349031723219,1.2021638151332752,0.38212274500414933,6,0.1724987030029368,0.5649986267089915,0.34874725341797586,-0.30750274658202414,-2.0149993896484304,2,-0.038833725367986904,1.2926684034239622,38.59000015258789,-1.0909290577641115,38.724998474121094,1.1176354432197608,38.915000915527344,-0.038833725367986904
5738,2017-06-08,38.43000030517578,38.834999084472656,38.375,38.80500030517578,617081.0,-0.008386034162874312,1.1149501894205136,-2.777733823114166,18.427519809245936,34.42114169838577,0.5134831329147502,0.8720022307299828,0.7323743462278856,-0.6976224725998676,8.319164430912728,0.45999908447265625,-0.33521179808474955,-0.7684993743896484,-1.5893139202411248,0.05231517146182796,-1.1789066473153866,-0.35809210146391024,0.949593340727013,6.358404445326454,-22.985016917272095,0.410407272925739,6,0.44249916076660156,0.8349990844726562,0.6737480163574219,0.017498016357421875,-1.279998779296875,3,-0.04384598906870352,-1.3703752543139176,38.75500106811523,1.2926684034239622,38.59000015258789,-1.0909290577641115,38.724998474121094,-0.04384598906870352
5739,2017-06-09,38.40999984741211,38.77000045776367,38.26499938964844,38.400001525878906,750460.0,-0.0005204386574251263,-2.6071170692497376,-0.026662190755208332,18.292689734738445,32.00609419355714,0.4639090113118556,0.8559474825349582,0.7675648175021124,-0.6270196563288977,9.097551983191924,0.5050010681152344,-0.3750467138166158,-0.7377498626708956,-1.6226128864384535,0.14711316109666228,-1.180181374554671,-0.2953183507871202,0.8289506880642961,20.71432853226958,-6.285257707474667,0.44243151188377833,6,0.4074993133544922,0.7999992370605469,0.6937484741210938,0.03749847412109375,-1.3849983215332031,4,-0.05011713732642065,1.1149501894205136,38.43000030517578,-1.3703752543139176,38.75500106811523,1.2926684034239622,38.59000015258789,-0.05011713732642065
5740,2017-06-12,38.36000061035156,38.44499969482422,38.165000915527344,38.33000183105469,593744.0,-0.0013017244795411331,1.8000305180437934,3.0003815337657382,20.435977498471587,28.701636837639697,0.4516687283066858,0.8698150560839508,0.8339369051631564,-0.520047692379876,9.926991934068367,0.279998779296875,-0.36926437357200115,-0.7364992141723619,-1.6802763886483447,0.207277960303621,-1.2083878014103533,-0.26461062693437043,0.7231177417923647,24.374985098824595,-4.163591477815714,0.47188858723799104,6,0.4074993133544922,0.7999992370605469,0.7787485122680664,0.08749771118164062,-1.4000015258789062,0,-0.04288322292987046,-2.6071170692497376,38.40999984741211,1.1149501894205136,38.43000030517578,-1.3703752543139176,38.75500106811523,-0.04288322292987046
5741,2017-06-13,38.665000915527344,38.79499816894531,38.43999862670898,38.47999954223633,536687.0,0.007950998444287816,-1.6792094315449155,6.1669633774160735,34.08524657872121,26.36818044735178,0.09820829257391495,0.49821068387565504,0.5412928972575486,-0.7685175492403715,10.237217687485852,0.43499755859375,-0.38416239942672803,-0.37299900054931356,-1.267810159962302,0.5218121588636748,-0.8204045802558113,0.07440657915718418,0.2528562980255984,62.50005960470162,31.170026558519616,0.4474055797064949,6,0.06499862670898438,0.4949989318847656,0.5687475204467773,-0.21750259399414062,-1.3700027465820312,1,-0.06504588982534976,1.8000305180437934,38.36000061035156,-2.6071170692497376,38.40999984741211,1.1149501894205136,38.43000030517578,-0.06504588982534976
5742,2017-06-14,38.82500076293945,39.06999969482422,38.66999816894531,38.66999816894531,560701.0,0.004138105356874755,-4.161223635960918,0.837845639936491,45.77659791199784,26.909014558785902,-0.10847085373359278,0.27430353150023734,0.3846411972721171,-0.8823782184067852,9.839217752486517,0.404998779296875,-0.373816566974952,-0.16349925994872905,-0.9837559792875226,0.6567574593900645,-0.5736276196181294,0.24662909972067126,-0.6599998474121094,72.92825830382735,38.07538804992668,0.41012835966939737,6,-0.12249946594238281,0.33499908447265625,0.41249752044677734,-0.1250019073486328,-1.3349990844726562,2,-0.058596303442974285,-1.6792094315449155,38.665000915527344,1.8000305180437934,38.36000061035156,-2.6071170692497376,38.40999984741211,-0.058596303442974285
5743,2017-06-15,38.59000015258789,38.88000106811523,38.40999984741211,38.75,589536.0,-0.006052816631902935,1.2380904805588016,-1.0322398050845372,34.747976792049,26.463673786855217,0.05818415816438005,0.45588810552982295,0.6111404563791041,-0.5948714509386761,10.314151358860231,0.4700012207031179,-0.4147875519975841,-0.34974994659423686,-1.1411272352688258,0.44162734208035204,-0.7454385909315349,0.04593869774306114,-0.40689926147460653,46.96130500758725,11.796812204199782,0.3956886443372958,6,0.027500152587890625,0.5699996948242188,0.7387485504150391,0.22749900817871094,-1.5849990844726634,3,-0.047939841067791034,-4.161223635960918,38.82500076293945,-1.6792094315449155,38.665000915527344,1.8000305180437934,38.36000061035156,-0.047939841067791034
5744,2017-06-16,39.28499984741211,39.28499984741211,38.72000122070313,38.72000122070313,1187236.0,0.01800983913128107,-1.000000000000025,-3.531244784588564,54.5454265219496,30.338482865227075,-0.6468331784490999,-0.28772993733520025,-0.0925193922355021,-1.2303955106860727,10.659353408044034,0.6949996948242188,-0.4588360570070762,0.36674976348876953,-0.356366343096866,1.089865870074405,0.005191710195951771,0.7283078167815873,-1.0841609802246097,100.0,61.07177090739436,0.36155805329281726,6,-0.5599994659423828,-0.125,0.021248817443847656,-0.4675006866455078,-2.490001678466797,4,-0.05434640014829595,1.2380904805588016,38.59000015258789,-4.161223635960918,38.82500076293945,-1.6792094315449155,38.665000915527344,-0.05434640014829595
5745,2017-06-19,39.40999984741211,39.63000106811523,39.34000015258789,39.40999984741211,598216.0,0.003181876046468579,-3.142888283378645,0.0,57.170527448837994,34.63420461354614,-0.7425325077257696,-0.45993880241456964,-0.22377726639631135,-1.296345533508358,11.248907819502962,0.3450012207031179,-0.46415748680016833,0.5067497253417983,-0.1572432462483846,1.1707426969319812,0.1747532395467033,0.8387462111368933,-1.1657945410156287,81.9671311003832,42.26682825554872,0.3319964857950928,6,-0.5124988555908203,-0.25,-0.10375118255615234,-0.5925006866455078,-2.740001678466797,0,-0.06051759276243229,-1.000000000000025,39.28499984741211,1.2380904805588016,38.59000015258789,-4.161223635960918,38.82500076293945,-0.06051759276243229
5746,2017-06-20,39.56499862670898,40.01499938964844,39.56499862670898,39.59000015258789,776894.0,0.003932980966683486,-34.99786389988856,-100.0,59.44953537661232,38.10349974140266,-0.8321977810111747,-0.638207865514552,-0.36837120607524554,-1.3897556955168966,12.327025466075073,0.6049995422363281,-0.4475539297013711,0.6557485580444293,-0.030647086901780085,1.3421442029906387,0.3125507355713282,0.9989463805175305,-1.237645574609374,71.96256129067481,32.09314284176802,0.3431978224731039,6,-0.47499847412108664,-0.4049987792968679,-0.31999969482421164,-0.7474994659423757,-2.8249969482421804,1,-0.06584101181992141,-3.142888283378645,39.40999984741211,-1.000000000000025,39.28499984741211,1.2380904805588016,38.59000015258789,-0.06584101181992141
5747,2017-06-21,39.38999938964844,39.540000915527344,39.13000106811523,39.540000915527344,519508.0,-0.004423082096163711,4.466609022938908,5.999694842842359,55.6325988218729,42.237397409472315,-0.6231861813156456,-0.48076963872392753,-0.19058894620377487,-1.1538795436711098,12.75214233614818,0.43499755859375,-0.3784964683702299,0.4762493133544936,-0.22201020065630672,1.174508827365294,0.12711955634909344,0.8253790703598938,-0.9276346305449295,61.059178924801714,22.0859186573539,0.3491297570053991,6,-0.2999992370605469,-0.22999954223632812,-0.15375041961669922,-0.5725002288818359,-2.2399978637695312,2,-0.053186119653855224,-34.99786389988856,39.56499862670898,-3.142888283378645,39.40999984741211,-1.000000000000025,39.28499984741211,-0.053186119653855224
5748,2017-06-22,39.275001525878906,39.5,39.1349983215332,39.36999893188477,510200.0,-0.0029194685339282156,1.0563501359323455,0.633309597680735,56.315803563063064,46.462187834841714,-0.41987388241177825,-0.3610489565886894,-0.07183032030729919,-0.9891526011108738,12.535449276047473,0.3650016784667969,-0.28975904861602686,0.34650135040283203,-0.369878799617247,1.062881500422911,-0.011688724607203937,0.704691425412868,-0.6884259963318016,42.857227020466524,2.888764205350654,0.3581900750100388,6,-0.18500137329101562,-0.18500137329101562,0.04124736785888672,-0.44750213623046875,-2.085002899169929,3,-0.04544875310153573,4.466609022938908,39.38999938964844,-34.99786389988856,39.56499862670898,-3.142888283378645,39.40999984741211,-0.04544875310153573
5749,2017-06-23,39.09500122070313,39.275001525878906,39.05500030517578,39.1349983215332,400486.0,-0.004583075701656392,-2.666719649044728,0.42103361040827825,56.514141262183074,50.47087269747634,-0.1480575095698029,-0.19664376777815562,0.11652549934574807,-0.7576498068341948,12.24955996304621,0.220001220703125,-0.2388105818009123,0.17000102996826882,-0.5421857384143252,0.8821877983508628,-0.18609235422302817,0.5260944141595658,-0.3941517823479188,4.166766007836772,-37.33471411203037,0.3560933841912955,6,0.11749839782714133,-0.00500106811524148,0.22124767303466086,-0.2675018310546946,-1.4799995422363352,4,-0.05345952391174569,1.0563501359323455,39.275001525878906,4.466609022938908,39.38999938964844,-34.99786389988856,39.56499862670898,-0.05345952391174569
5750,2017-06-26,39.19499969482422,39.43000030517578,39.13999938964844,39.21500015258789,530824.0,0.002557832740727184,-3.46151588955075,0.5000476871722396,60.784319058686734,53.43743630636139,-0.13092331896788778,-0.30146627620871413,0.00848584832940702,-0.8037641019396062,12.198868236778884,0.33499908447264914,-0.1259942265667462,0.26324958801269815,-0.45683968315003654,0.9833388591754328,-0.09679504756866919,0.6232942235940655,-0.3890182603655461,14.58328366274865,-29.64739302799397,0.36004463558136734,6,0.017499923706054688,-0.10499954223632812,0.12124919891357422,-0.36750030517578125,-1.6899986267089915,0,-0.06123233944547857,-2.666719649044728,39.09500122070313,1.0563501359323455,39.275001525878906,4.466609022938908,39.38999938964844,-0.06123233944547857
5751,2017-06-27,38.810001373291016,39.19499969482422,38.599998474121094,39.15999984741211,703956.0,-0.009822638717459697,1.8333514986376023,17.499523173755485,50.909097787597354,54.007714070316894,0.30933637438204187,0.06895281671243936,0.381448260365282,-0.375355224636138,11.640720731955827,0.595001220703125,-0.011900720536999643,-0.11024875640869425,-0.8304051984277407,0.6099076856103522,-0.4703269774182175,0.249829464600829,1.2049980163574219,22.340675930134406,-22.307227056609083,0.36007822100952164,6,0.4024982452392578,0.279998779296875,0.5062475204467773,0.017498016357421875,-1.6700019836425781,1,-0.05514050833861728,-3.46151588955075,39.19499969482422,-2.666719649044728,39.09500122070313,1.0563501359323455,39.275001525878906,-0.05514050833861728
5752,2017-06-28,37.88000106811523,38.55500030517578,37.77999877929688,38.53499984741211,1277722.0,-0.023962903176185213,1.2302211976507837,1.8714332425068323,42.424239239749284,54.86063212006137,1.2194273284769324,0.9558104318802663,1.294483100578148,0.590932904163445,12.164682019110263,1.0300025939941335,0.07686857077466414,-0.9817491531372156,-1.835263087677923,-0.1282352185965081,-1.4085061204075657,-0.5549921858668654,2.1066983032226645,5.814082432887187,-41.872925164980956,0.4267569672703526,6,1.017498016357429,1.017498016357429,1.4362478256225657,0.9474983215332102,-0.6550025939941335,2,-0.03009501999745201,1.8333514986376023,38.810001373291016,-3.46151588955075,39.19499969482422,-2.666719649044728,39.09500122070313,-0.03009501999745201
5753,2017-06-29,37.00500106811523,38.00500106811523,36.84500122070313,37.93000030517578,1471921.0,-0.023099260172316005,1.1581377193449391,1.4122152075665053,34.33666691048998,52.61521438545475,2.062885570630506,1.7587390756508583,2.137325754714759,1.4970219907455018,12.855902834167152,1.1599998474120952,0.09569950853254738,-1.7537492752075252,-2.937350975589311,-0.5701475748257394,-2.345550125398418,-1.1619484250166323,2.893430279541022,6.189551415053434,-43.05416105270408,0.5918008501908926,6,1.424999237060554,1.424999237060554,2.3137474060058665,1.8224983215332102,0.5949974060058665,3,0.0039184016640554375,1.2302211976507837,37.88000106811523,1.8333514986376023,38.810001373291016,-3.46151588955075,39.19499969482422,0.0039184016640554375
5754,2017-06-30,37.06499862670898,37.43999862670898,36.75,37.0,1085090.0,0.0016213364913384432,-1.4424789515970877,-0.07026884358902688,35.595055735423145,50.217939750630876,1.8493422471713998,1.636965742705911,2.057455456771663,1.4611138000798078,13.385934308422792,0.6899986267089773,0.07113606090953084,-1.6012516021728587,-3.0025736765938476,-0.19992952775186978,-2.301912639383353,-0.9005905649623642,2.650226913330087,11.753678762671504,-38.95713911695961,0.7006610372104958,6,1.3175010681152415,1.3175010681152415,2.2525005340576243,1.8500003814697337,0.335002899169929,4,0.0033724539223354277,1.1581377193449391,37.00500106811523,1.2302211976507837,37.88000106811523,1.8333514986376023,38.810001373291016,0.0033724539223354277
5755,2017-07-03,37.0,37.25500106811523,36.95000076293945,37.13000106811523,998463.0,-0.0017536389887288228,-1.652181845321949,-2.0000586888903022,30.43472413978577,46.99407183542793,1.7171031624111492,1.650739949414401,2.103834067274498,1.5469548017663683,13.620050754628037,0.30500030517577414,0.08532661019178533,-1.5800003051757798,-3.1662404392748797,0.00623982892332009,-2.37312037222533,-0.7868802381262299,2.478007496835936,10.224950151495767,-37.38378090716488,0.7931200670495516,7,1.1450004577636719,1.3824996948242188,2.3174991607666016,2.000000000000007,0.4049987792968821,0,0.0166216669855892,-1.4424789515970877,37.06499862670898,1.1581377193449391,37.00500106811523,1.2302211976507837,37.88000106811523,0.0166216669855892
5756,2017-07-04,37.0,37.04999923706055,36.83000183105469,36.89500045776367,548586.0,0.0,1.1463369247659987,-0.8076821502978815,27.716662769672595,43.892301162961225,1.4695319329079908,1.6079541791540208,2.089343558925485,1.5613025994245362,13.726027284861106,0.21999740600585938,-0.008762878977911726,-1.5005002975463881,-3.2368997978750613,0.23589920278228504,-2.3687000477107247,-0.6323005473820515,2.259766897089058,13.850413170742016,-29.29334898101535,0.8681997501643366,7,1.125,1.3824996948242188,2.3174991607666016,2.000000000000007,0.060001373291015625,1,0.013648677516627794,-1.652181845321949,37.0,-1.4424789515970877,37.06499862670898,1.1581377193449391,37.00500106811523,0.013648677516627794
5757,2017-07-05,37.25,37.34500122070313,36.84500122070313,37.040000915527344,832449.0,0.006756756756756799,1.4999904632931267,2.0,33.69825201014645,41.37923987930382,0.9879424582192158,1.306402098147906,1.8340680194037446,1.327010299077024,14.190109985192779,0.5,-0.12770799909992547,-1.1752502441406278,-2.9937154303385114,0.6432149420572557,-2.0844828372395696,-0.26601765104168607,1.8089855453219315,39.84060354234637,-2.7037628700116016,0.9092325930989403,7,0.8400001525878906,1.1324996948242188,1.994999885559082,1.7524986267089844,-0.25,2,-0.00295303651950507,1.1463369247659987,37.0,-1.652181845321949,37.0,-1.4424789515970877,37.06499862670898,-0.00295303651950507
5758,2017-07-06,36.74499893188477,37.47000122070313,36.459999084472656,37.25,668747.0,-0.013557075654100026,1.137562720252519,-2.404777475022673,17.60195094988117,37.05566317793695,1.2251602403777255,1.7694133127904337,2.3131484311159696,1.8431855818339002,14.622076005773406,1.0100021362304759,-0.29553820669493547,-1.596001243591303,-3.5635610299669978,0.37155854278439193,-2.579781136779154,-0.6122213504034519,2.129267769811406,28.21774699168373,-6.767273620651888,0.9837798931878479,7,1.200000762939446,1.4925003051757741,2.5825004577636648,2.2674999237060547,-0.03499984741211648,3,0.013062989690817872,1.4999904632931267,37.25,1.1463369247659987,37.0,-1.652181845321949,37.0,0.013062989690817872
5759,2017-07-07,36.48500061035156,36.66999816894531,36.165000915527344,36.66999816894531,647127.0,-0.007075747151746414,4.459501814582646,0.3663310243762468,13.933325870115311,31.849997268095677,1.2024454953949473,1.9792798149024904,2.5346437637175327,2.114077378824632,14.977787331672864,0.579998016357429,-0.46373750207331454,-1.7597496032714872,-3.8943432174706487,0.3748440109276743,-2.827046410371068,-0.6924527961719065,2.147839329622265,24.521043677542558,-4.33429577457639,1.0672968070995794,7,1.1949996948242188,1.6049995422363281,2.811248779296875,2.527498245239265,0.3600006103515696,4,0.030560445254677715,1.137562720252519,36.74499893188477,1.4999904632931267,37.25,1.1463369247659987,37.0,0.030560445254677715
5760,2017-07-10,36.71500015258789,36.959999084472656,36.47999954223633,36.5,841172.0,0.006303947879640948,-2.764686522955406,-1.1621783239854833,15.496299826721696,27.91524193910949,0.652254340700047,1.7072538954653922,2.2788196731548,1.8954612900271002,14.95535589322252,0.4799995422363281,-0.6392167930819568,-1.4475000381469698,-3.687560107099216,0.7925600308052765,-2.567530072623093,-0.32747000367084667,1.621699104452361,42.145525551157625,17.96870741486689,1.1200300344761225,7,0.6450004577636719,1.375,2.6287498474121094,2.3274993896484375,0.13499832153320312,0,0.018657261894161614,4.459501814582646,36.48500061035156,1.137562720252519,36.74499893188477,1.4999904632931267,37.25,0.018657261894161614
5761,2017-07-11,36.150001525878906,36.78499984741211,36.07500076293945,36.78499984741211,588534.0,-0.015388768197217573,1.2362234997987516,-2.953478469154202,14.159228551559195,24.774685195977256,0.8942964896352947,2.186265283583232,2.7857504327837006,2.4684340003058907,15.994044458029286,0.7099990844726562,-0.8357909540060291,-1.8867486953735337,-4.284829554621155,0.5113321638740871,-3.0857891249973477,-0.6877082657497198,1.9260939301797961,5.37639701277852,-13.551146175510082,1.199040429623812,7,0.8899993896484375,1.894998550415039,3.048748016357422,2.892498016357422,1.1899986267089844,1,0.03471638175504799,-2.764686522955406,36.71500015258789,4.459501814582646,36.48500061035156,1.137562720252519,36.74499893188477,0.03471638175504799
5762,2017-07-12,36.54999923706055,36.70500183105469,36.11999893188477,36.1510009765625,623940.0,0.011064943134104555,-1.5379605954538782,-0.6283453781966947,21.64403115594716,23.364392334361387,0.31938451996478534,1.6939405177017903,2.332102727524898,2.076981045438963,17.72620053534367,0.5850028991699148,-1.0673779212729215,-1.3730009078979464,-3.828781159551923,1.0827793437560302,-2.6008910337249347,-0.14511078207095807,1.245942961961461,34.05005865607832,17.399724083993576,1.227890125826988,7,0.2225017547607422,1.4950008392333984,2.5937509536743164,2.4925003051757812,1.3199996948242259,2,0.013953547110155506,1.2362234997987516,36.150001525878906,-2.764686522955406,36.71500015258789,4.459501814582646,36.48500061035156,0.013953547110155506
5763,2017-07-13,36.7400016784668,36.79999923706055,36.35499954223633,36.599998474121094,788280.0,0.005198425317984423,2.4230966738559503,0.3508867536689134,25.54513036940429,22.247733960359287,0.09816154348339978,1.4316351986214002,2.0966443723482016,1.8969545217239556,18.944531832862015,0.44499969482421875,-1.2534994130102248,-1.090498542785646,-3.5796345461239696,1.3986374605526777,-2.335066544454804,0.1540694588835123,0.815008719503652,75.14148889856335,54.561088084119206,1.2445680016691605,7,0.03249931335449219,1.3049983978271484,2.3837480545043945,2.3249969482421875,0.2999992370605469,3,0.00707670957145301,-1.5379605954538782,36.54999923706055,1.2362234997987516,36.150001525878906,-2.764686522955406,36.71500015258789,0.00707670957145301
5764,2017-07-14,37.150001525878906,37.3650016784668,36.68999862670898,36.78499984741211,787332.0,0.011159494520448288,-1.4324253733907573,2.6070951745184057,30.04876865110616,22.204850017172667,-0.3335935438975639,0.8996089823741187,1.641630675783702,1.5070003698802026,20.276381815575157,0.6750030517578196,-1.3374303629033548,-0.5737487792968778,-2.9820519218284645,1.8345543632347088,-1.7779003505626676,0.6304027919689119,-1.0750007629394531,83.33333333333334,59.433415397243024,1.2041515712657926,7,-0.3775005340576172,0.8949985504150391,1.918747901916504,1.9149971008300781,-0.4200019836425781,4,-0.011843941408716807,2.4230966738559503,36.7400016784668,-1.5379605954538782,36.54999923706055,1.2362234997987516,36.150001525878906,-0.011843941408716807
5765,2017-07-17,37.025001525878906,37.290000915527344,36.9900016784668,37.27000045776367,588456.0,-0.003364737412269614,1.1052589310810992,-0.6712268637061966,31.6546553869629,22.642404752427147,-0.22872723113188442,0.8819895708068373,1.7193974516921173,1.6369127487078003,21.033543220047854,0.2999992370605469,-1.3104218279051025,-0.5794988632202163,-2.8695248623025336,1.710527135862101,-1.724511862761375,0.5655141363209424,-0.9242007446289051,73.64341772975402,47.499561019135854,1.1450129995411593,7,-0.2525005340576172,1.019998550415039,1.9887475967407227,2.039997100830078,0.25,0,-0.004861588055572685,-1.4324253733907573,37.150001525878906,2.4230966738559503,36.7400016784668,-1.5379605954538782,36.54999923706055,-0.004861588055572685
5766,2017-07-18,36.959999084472656,37.11999893188477,36.93000030517578,36.95500183105469,862838.0,-0.0017556364274776692,-5.909002635594654,-0.020397041650447645,38.4999642371791,23.175928333208553,-0.18997335808867888,0.7819146893148172,1.7306017508415579,1.7001924233015089,21.22152688564594,0.18999862670899148,-1.2964161934074667,-0.5142513275146499,-2.6240065178270484,1.5955038627977487,-1.5691289226708491,0.5406262676415494,-0.8339142852783183,67.46974292980342,37.15340607334386,1.0548775951561995,7,-0.1874980926513672,1.085000991821289,2.003750801086426,2.1750011444091797,0.095001220703125,1,-0.0029762070637543436,1.1052589310810992,37.025001525878906,-1.4324253733907573,37.150001525878906,2.4230966738559503,36.7400016784668,-0.0029762070637543436
5767,2017-07-19,37.29499816894531,37.29499816894531,36.90999984741211,37.165000915527344,671481.0,0.009063828267609209,4.92317624273725,26.013740458015267,54.19071527876555,27.241346591973482,-0.5787834598629544,0.2971510247296294,1.368444157313796,1.3614092983003445,22.20372132586818,0.3849983215332031,-1.2459931839488974,-0.07450218200683878,-1.9821131867083324,1.8331088226946548,-1.0283076843575856,0.879303320343908,-1.1441350321655221,93.06897411299035,57.234584299551116,0.9538055023507462,7,-0.5749969482421875,0.7500019073486328,1.6500015258789062,1.8600006103515696,-0.5199966430664062,2,0.001206649305591112,-5.909002635594654,36.959999084472656,1.1052589310810992,37.025001525878906,-1.4324253733907573,37.150001525878906,0.001206649305591112
5768,2017-07-20,37.4900016784668,37.75500106811523,37.31499862670898,37.52999877929688,864811.0,0.005228677278334315,-1.256404237213451,-0.30767650683731035,55.91102791996683,31.905535708623653,-0.7342042310355481,-0.04051400746595846,1.1558864031665337,1.1591666328688248,22.93910576236444,0.46000289916991477,-1.1784976436606982,0.20975131988525675,-1.476691739181227,1.8961943789517406,-0.6334702096479816,1.0529728494184951,-1.3148557708532636,75.11748524270799,34.74013238356342,0.8432215295332409,7,-0.5750007629394531,0.5549983978271484,1.441248893737793,1.6699981689453125,-0.9050025939941406,3,0.010135962560818834,4.92317624273725,37.29499816894531,-5.909002635594654,36.959999084472656,1.1052589310810992,37.025001525878906,0.010135962560818834
5769,2017-07-21,37.00500106811523,37.6349983215332,36.86999893188477,37.54999923706055,1114402.0,-0.012936798843360409,1.1398693926330417,13.625941821647734,50.062279752477075,35.746200144818694,-0.18739061693202075,0.2950059199877373,1.596702839102086,1.634353689364552,24.112356143717054,0.7649993896484304,-1.1710574477875042,-0.1707492828369226,-1.6270217311709416,1.2855231654970964,-0.8988855070039321,0.5573869413300869,-0.7666609540816296,15.254441848635267,-27.741630075349057,0.7281362241670084,7,-0.09000015258788352,1.039999008178718,1.883749008178718,2.154998779296882,-0.75,4,0.0009458139819451539,-1.256404237213451,37.4900016784668,4.92317624273725,37.29499816894531,-5.909002635594654,36.959999084472656,0.0009458139819451539
5770,2017-07-24,36.79499816894531,37.19499969482422,36.7599983215332,37.099998474121094,680217.0,-0.005674986977661778,-1.32000732421875,0.5596354677044472,47.5739463324786,39.45894656492084,0.03928455537865716,0.3330640786232806,1.7604598762169132,1.829150669858663,25.116660685917847,0.4350013732910156,-1.0553007917972792,-0.2607521057128892,-1.3708084156268256,0.8493042042010472,-0.815780260669861,0.29427604924408257,-0.49599161674844794,3.5175628944079627,-41.38212735480201,0.5550281549569689,7,0.1425018310546875,1.2500019073486328,2.1475019454956055,2.365001678466797,-1.029998779296875,0,-0.0017665071325874138,1.1398693926330417,37.00500106811523,-1.256404237213451,37.4900016784668,4.92317624273725,37.29499816894531,-0.0017665071325874138
5771,2017-07-25,36.66999816894531,37.00500106811523,36.66999816894531,36.900001525878906,544529.0,-0.003397200875674966,-1.9130261717583221,0.75410861245216,42.92681746793798,41.82370059958649,0.27468963621823406,0.3051661377529058,1.822300924655977,1.941576240091436,26.58136672745166,0.33500289916991477,-0.8925840799553271,-0.2787519454956069,-1.0320598628813045,0.4745559718900907,-0.6554059041884557,0.0979020131972419,-0.3127518361117154,0.0,-43.658435524412845,0.37665395869285,7,0.38500213623046875,1.3750019073486328,2.3587522506713867,2.490001678466797,-0.5649986267089844,1,0.016498592504592846,-1.32000732421875,36.79499816894531,1.1398693926330417,37.00500106811523,-1.256404237213451,37.4900016784668,0.016498592504592846
5772,2017-07-26,36.7400016784668,36.80500030517578,36.40499877929688,36.6150016784668,609828.0,0.0019090131719932124,2.137300661221259,-0.5434703287225926,49.93182480536233,44.53333331469294,0.2620272873775349,0.15323409850444136,1.6892944828878385,1.866143588524423,26.995157437108507,0.40000152587889914,-0.7425531792026021,-0.15174846649169638,-0.7685079995630417,0.46501106657964897,-0.46012823302736905,0.1566313000439763,1.0149993896484304,24.814987496291007,-19.93750554894577,0.3083797665356743,7,0.3399982452392578,1.0674991607666016,2.384998321533203,2.4199981689453125,-0.045001983642578125,2,0.008573723797449029,-1.9130261717583221,36.66999816894531,-1.32000732421875,36.79499816894531,1.1398693926330417,37.00500106811523,0.008573723797449029
5773,2017-07-27,37.150001525878906,37.2400016784668,36.55500030517578,36.55500030517578,484745.0,0.011159494520448288,-1.3025209006513823,4.760009765625,58.71558532200359,47.71853516701488,-0.09353404690530454,-0.2586044809883532,1.2278164335705384,1.4544008034787055,26.068762644528952,0.6850013732910156,-0.5052585057055623,0.25100135803222656,-0.37470754944828855,0.8767102655127417,-0.06185309570803099,0.5638558117724841,0.5779994964599524,60.56935153223708,12.710053625701732,0.31285445374025894,7,-0.07000160217285156,0.6374988555908203,1.9749984741210938,2.009998321533203,-0.22500228881835938,3,-0.010094212236808953,2.137300661221259,36.7400016784668,-1.9130261717583221,36.66999816894531,-1.32000732421875,36.79499816894531,-0.010094212236808953
5774,2017-07-28,37.18999862670898,38.23500061035156,36.84000015258789,37.165000915527344,975890.0,0.0010766379323621234,-3.1333393615037273,0.04201287377544069,56.55168930224326,50.48487226871269,-0.14221648861975922,-0.30436151161212877,1.130908794277822,1.4178254895895108,24.94751134863052,1.3950004577636719,-0.3156658278051978,0.28474845886229616,-0.3503683791236085,0.9198652968482008,-0.03280996013065618,0.6023068778552485,-0.7849998474120952,42.896123604405254,-5.4510482539482155,0.3175584189929525,7,0.13000106811524148,0.5625019073486399,1.9000015258789134,1.970001220703132,-0.3400001525878835,4,-0.016267802220401917,-1.3025209006513823,37.150001525878906,2.137300661221259,36.7400016784668,-1.9130261717583221,36.66999816894531,-0.016267802220401917
5775,2017-07-31,37.6150016784668,37.75,37.09000015258789,37.23500061035156,991644.0,0.011427885653445324,1.0307759121560158,15.201434457504702,71.01858084995759,54.09805189235475,-0.5305161842996924,-0.7177259873590316,0.6529216286707467,1.0013849295995385,23.765666239444073,0.6599998474121094,-0.14221168322663402,0.6790014266967788,-0.03061403075388114,1.3886168841474387,0.32419369797144526,1.0338091554221123,-1.1734028625488193,66.12031084540264,11.827970403965658,0.3548077287253315,7,-0.2950019836425781,0.1374988555908203,1.5362482070922852,1.5449981689453125,-0.56500244140625,0,-0.03615580352692416,-3.1333393615037273,37.18999862670898,-1.3025209006513823,37.150001525878906,2.137300661221259,36.7400016784668,-0.03615580352692416
5776,2017-08-01,37.50500106811523,37.69499969482422,37.29999923706055,37.57500076293945,658176.0,-0.0029243813755972514,1.5484101201023823,-0.18420920544096633,64.94518562385217,55.29299304180883,-0.3744549596180491,-0.5986449651263044,0.716110520235226,1.116361514404069,22.392944343373625,0.3950004577636719,-0.013238775533842784,0.543750762939446,-0.21001823981509204,1.297519765693984,0.166866261562177,0.920635264316715,-1.027534216308581,60.109354545529804,3.1219788739207956,0.37688450137726826,8,-0.18500137329100852,0.12999916076660867,1.6462488174438548,1.654998779296882,-0.21000289916991477,1,-0.046393857589996146,1.0307759121560158,37.6150016784668,-3.1333393615037273,37.18999862670898,-1.3025209006513823,37.150001525878906,-0.046393857589996146
5777,2017-08-02,37.13999938964844,37.68000030517578,37.13000106811523,37.599998474121094,602011.0,-0.009732080204554183,-1.2916838859394983,6.571444141688707,55.93465915200882,55.29561873425793,-0.03771854780998041,-0.2554013571024569,1.033768485603403,1.4866623141175594,21.472668472253346,0.549999237060554,0.10578039322795973,0.18424911499023722,-0.5622185615284607,0.9307167915089352,-0.1889847232691082,0.5574829532495826,-0.6273818626708945,34.821367750373525,-19.048840578539107,0.37323383825934847,8,0.18000030517578125,0.1750011444091797,2.0112504959106445,2.020000457763672,0.220001220703125,2,-0.027867524620923456,1.5484101201023823,37.50500106811523,1.0307759121560158,37.6150016784668,-3.1333393615037273,37.18999862670898,-0.027867524620923456
5778,2017-08-03,37.224998474121094,37.41999816894531,37.04999923706055,37.05500030517578,550349.0,0.0022886129744079664,-3.1110922731318613,-0.36956197236826827,51.23147155213021,55.425528934219386,-0.18356535890494996,-0.3189489588237393,0.9117533849286446,1.401123530293816,20.022941721731474,0.3699989318847656,0.18313854974535104,0.2452482223510728,-0.5035508089151861,0.9940472536173317,-0.12915129328205666,0.6196477379842023,-0.6779332854760725,27.59843693172651,-21.61357832319416,0.37439951563313034,8,0.095001220703125,-0.06999778747558594,1.6725006103515625,1.7425003051757884,0.3300018310546875,3,-0.014237711243032858,-1.2916838859394983,37.13999938964844,1.5484101201023823,37.50500106811523,1.0307759121560158,37.6150016784668,-0.014237711243032858
5779,2017-08-04,37.599998474121094,37.63999938964844,37.209999084472656,37.26499938964844,520555.0,0.0100738754968841,1.0722860557036493,1.9706040750381473,58.72525956043753,56.664563737325935,-0.5199694997608688,-0.638889313302414,0.4973676517471972,1.0288766540520555,18.312259285226023,0.43000030517578125,0.171566792695792,0.5644983291625962,-0.1951545814216118,1.3241512397468043,0.18467187387049222,0.9443247844547003,-1.0191745770419445,78.57123394422919,31.10916618115153,0.3798264552921036,8,-0.279998779296875,-0.44499778747558594,0.8300018310546875,0.9000015258789134,0.645000457763679,4,-0.017952108097161967,-3.1110922731318613,37.224998474121094,-1.2916838859394983,37.13999938964844,1.5484101201023823,37.50500106811523,-0.017952108097161967
5780,2017-08-07,37.400001525878906,37.7599983215332,37.31999969482422,37.540000915527344,502416.0,-0.005319067988256432,-1.933294339046844,-0.41790976792912615,56.41401492065893,58.163141232072704,-0.2515845395074052,-0.4057452882409578,0.6582278032557838,1.2308110540949144,17.179640953852775,0.4399986267089844,0.13017661370172107,0.3302513122558608,-0.4303266195507476,1.0908292440624692,-0.05003765364744339,0.710540278159165,-0.786094094534306,49.29616058284351,4.184618447294866,0.3802889659033047,8,-0.0800018310546875,-0.24500083923339844,0.9824981689453125,1.0524978637695312,0.979999542236321,0,-0.014705963350756468,1.0722860557036493,37.599998474121094,-3.1110922731318613,37.224998474121094,-1.2916838859394983,37.13999938964844,-0.014705963350756468
5781,2017-08-08,37.40499877929688,37.474998474121094,37.25500106811523,37.459999084472656,576549.0,0.00013361639609876796,4.176465308320784,0.39286103542229256,51.774199899587636,58.36784957587551,-0.1579698639261764,-0.32875602489740885,0.6139896788370862,1.2274806303721562,15.512238243055943,0.21999740600586648,0.15056150320135941,0.2724987030029382,-0.36583420816707246,0.9108316141729489,-0.046667752582067124,0.5916651585879436,-0.7586694843721418,50.000000000001,10.502221034552171,0.31916645558500367,8,-0.00999832153321023,-0.2499980926513743,0.8587512969970632,1.0475006103515554,1.1100006103515554,1,-0.009490697869847908,-1.933294339046844,37.400001525878906,1.0722860557036493,37.599998474121094,-3.1110922731318613,37.224998474121094,-0.009490697869847908
5782,2017-08-09,37.060001373291016,37.47999954223633,37.060001373291016,37.36000061035156,575227.0,-0.009223296812318482,-1.799994913724044,5.454501317797902,43.38461068960339,56.664407950053274,0.2650677764121596,0.05945689543283095,0.9146059269879032,1.5660083195141965,13.623717076311243,0.4199981689453125,0.19449070954755854,-0.09799880981445597,-0.6762759290182743,0.48027830938936233,-0.3871373694163651,0.19113974978745318,-0.38189865205773543,1.4087533983086364,-32.196077812928266,0.2891385596019099,8,0.47749900817871094,0.09499931335449219,1.1937484741210938,1.3924980163574219,1.6299972534179616,2,0.006340981838809601,4.176465308320784,37.40499877929688,-1.933294339046844,37.400001525878906,1.0722860557036493,37.599998474121094,0.006340981838809601
5783,2017-08-10,37.0,37.09500122070313,36.900001525878906,37.0,376728.0,-0.0016190332182302036,1.0526019916478493,-0.0,49.91148554398931,55.9266075324695,0.33699211931052275,0.14749769377917943,0.9281303287505267,1.6181673381885204,11.735452222096313,0.19499969482422586,0.2747633326149099,-0.17100009918213033,-0.7206952066248817,0.3786950082606211,-0.4458476529035025,0.10384745453924182,-0.29075932098435686,11.627772873852814,-23.29452315557382,0.27484755372137515,8,0.3299999237060547,0.1550006866455078,1.2362499237060547,1.4524993896484375,1.3300018310546875,3,0.009729746225717983,-1.799994913724044,37.060001373291016,4.176465308320784,37.40499877929688,-1.933294339046844,37.400001525878906,0.009729746225717983
5784,2017-08-11,36.709999084472656,37.084999084472656,36.68000030517578,37.0,549827.0,-0.007837862581820065,-1.3142888283378746,-100.0,48.53702030654159,53.42865636097884,0.6165852747623646,0.4246147901510824,1.172161796680811,1.9037492763065842,11.017919278751975,0.404998779296875,0.3123655963566563,-0.4390008926391573,-1.0261766963149697,0.14817491103665503,-0.7325887944770599,-0.1454129908012547,1.5250015258789062,2.777669851473783,-34.62515299835008,0.29358790183790595,8,0.5100002288818359,0.44500160217285156,1.3812503814697266,1.5974998474121094,1.4550018310546875,4,0.023018284984390958,1.0526019916478493,37.0,-1.799994913724044,37.060001373291016,4.176465308320784,37.40499877929688,0.023018284984390958
5785,2017-08-14,36.84500122070313,36.974998474121094,36.63000106811523,36.974998474121094,445043.0,0.003677530362226955,4.307764540172655,0.44826497592799636,53.00176666884785,52.10160981042281,0.40328151460732187,0.2903209624268328,0.9979364427587498,1.7656271789405054,10.292947421234064,0.3449974060058665,0.28229816222684434,-0.29499874114989666,-0.8955428608320375,0.30554537853224417,-0.5952708009909671,0.005273318691173756,1.358899383544916,25.29418100546771,-16.144210661064147,0.30027205984107136,8,0.34999847412108664,0.3099994659423757,1.0399990081787038,1.3149986267089773,0.9749984741210866,0,0.037996951141230584,-1.3142888283378746,36.709999084472656,1.0526019916478493,37.0,-1.799994913724044,37.060001373291016,0.037996951141230584
5786,2017-08-15,36.849998474121094,37.14500045776367,36.77999877929688,36.97000122070313,350990.0,0.00013562907456643458,-1.807682150297936,0.9231175538471619,51.929771960985605,51.656622344753565,0.33033997308901064,0.29161125987597103,0.9573174076278974,1.7515995207375852,9.326592233282513,0.36500167846678977,0.2597903693722827,-0.28450145721435405,-0.8939357814369231,0.324932867008215,-0.5892186193256421,0.020215704896934028,1.2909461486816411,25.882094227680113,-16.92956928172478,0.3047171621112851,8,0.345001220703125,0.30500221252441406,0.8750019073486328,1.3100013732910156,0.8650016784667969,1,0.04151974646806611,4.307764540172655,36.84500122070313,-1.3142888283378746,36.709999084472656,1.0526019916478493,37.0,0.04151974646806611
5787,2017-08-16,37.34000015258789,37.38999938964844,36.79999923706055,36.935001373291016,493464.0,0.013297196709815662,1.3366469761750086,-3.3749125818549723,53.24230126770483,51.8800478687063,-0.14338675088389152,-0.2053758451958032,0.43133407929446577,1.2587580343005698,8.730514991400206,0.5900001525878906,0.1520110184483272,0.20325012207031534,-0.4090050408616932,0.8155052850023239,-0.10287745939569248,0.5093777035363232,0.7405067280273414,93.42113848887467,50.67228851407658,0.3061275814660054,8,-0.14500045776367188,-0.16250038146972656,0.2025003433227539,0.7749996185302734,0.20000076293945312,2,0.031467574511488294,-1.807682150297936,36.849998474121094,4.307764540172655,36.84500122070313,-1.3142888283378746,36.709999084472656,0.031467574511488294
5788,2017-08-17,37.86999893188477,37.959999084472656,37.334999084472656,37.3849983215332,874082.0,0.01419386119793975,-1.136755480783025,1.197535980709836,59.94153025212721,52.01518905667182,-0.6395231670576322,-0.7435697239661394,-0.118752232469582,0.7316071279457077,9.296355952936594,0.625,0.09202506715990921,0.7142490386962947,0.03582747196217895,1.3926706054304105,0.37503825532923685,1.0534598220633526,0.15248771623046053,93.23306114137117,48.41662005261583,0.33921078336705857,8,-0.5749988555908274,-0.5749988555908274,-0.46124839782715554,0.24500083923339133,-0.21500015258789062,3,0.021653016053660545,1.3366469761750086,37.34000015258789,-1.807682150297936,36.849998474121094,4.307764540172655,36.84500122070313,0.021653016053660545
5789,2017-08-18,37.040000915527344,37.72999954223633,36.959999084472656,37.72999954223633,615183.0,-0.021917033001514263,1.2318898269008565,-1.4226757904671807,42.48363666464219,50.46736925044774,0.11475297978090282,0.09400449584386195,0.6817442137292602,1.555424246773498,8.966197492423362,0.9099998474121165,0.07195015400031934,-0.1174989700317397,-0.7944622394388219,0.5594642993753425,-0.4559806047352808,0.2209826646718014,0.9267863093878859,30.827102173807415,-10.827976760735115,0.3384816347035425,8,0.25499916076660156,0.279998779296875,0.36874961853027344,1.0749988555908203,0.9850006103515625,4,0.034827237679321055,-1.136755480783025,37.86999893188477,1.3366469761750086,37.34000015258789,-1.807682150297936,36.849998474121094,0.034827237679321055
5790,2017-08-21,36.72999954223633,36.96500015258789,36.61999893188477,36.85499954223633,428357.0,-0.008369367322587196,-1.0000000000000413,0.1811597808479702,40.37263725348976,49.20052895643686,0.35729305376468545,0.4204429895426358,0.9596453868105641,1.8580978224356386,8.28646693162138,0.420001983642571,0.05686687338692309,-0.42425041198730185,-1.1091191019017685,0.26061827792716485,-0.7666847569445352,-0.0818160670300685,1.2299995422363281,8.20899983773256,-29.826543567131925,0.3424343449572339,8,0.5599994659423828,0.5900001525878906,0.6787509918212891,1.385000228881836,1.3199996948242188,0,0.03906891889941044,1.2318898269008565,37.040000915527344,-1.136755480783025,37.86999893188477,1.3366469761750086,37.34000015258789,0.03906891889941044
5791,2017-08-22,37.275001525878906,37.275001525878906,36.8650016784668,36.875,437274.0,0.014838061269667913,1.049991416963894,-3.20001220703125,51.605259481418166,50.11393437774961,-0.23254260258286052,-0.08106598391957931,0.37838176126049916,1.304950873480557,7.584865451950906,0.5450019836425781,-0.007729198504314638,0.09050140380859517,-0.556718404120744,0.7377212117379344,-0.23310850015607087,0.4141113077732612,0.6045975494384805,48.880785030446134,10.007459331012399,0.32360990396466915,8,0.014997482299804688,0.0449981689453125,0.13374900817871094,0.8399982452392578,0.43000030517578125,1,0.01462100997009852,-1.0000000000000413,36.72999954223633,1.2318898269008565,37.040000915527344,-1.136755480783025,37.86999893188477,0.01462100997009852
5792,2017-08-23,37.05500030517578,37.23500061035156,36.97999954223633,37.18000030517578,528737.0,-0.00590211164848331,1.1702162197259918,-0.31249880791165197,48.04149409688286,49.90615755029334,-0.014891373416809017,0.1725930698490643,0.553659207689897,1.5099364574084504,6.473507867900762,0.2950019836425781,-0.05905145142295254,-0.14524974822997905,-0.76151595154505,0.47101645508509193,-0.453382849887511,0.1628833534275529,0.7490227615356488,32.46278535497996,-7.51301038466876,0.30813310165753477,8,0.2349987030029297,0.2649993896484375,0.35375022888183594,1.0599994659423828,1.5550003051757812,2,0.017811357225111735,1.049991416963894,37.275001525878906,-1.0000000000000413,36.72999954223633,1.2318898269008565,37.040000915527344,0.017811357225111735
5793,2017-08-24,36.775001525878906,37.15499877929688,36.775001525878906,37.13000106811523,361170.0,-0.007556302172200047,-1.1408323572710772,2.839996337890568,40.28271028037389,48.98901199183025,0.25684496842096394,0.44591986287778695,0.7923344262273488,1.7685883440282666,6.010372815548552,0.37999725341797586,-0.10153652218058085,-0.4064985275268569,-1.0513574356446966,0.23836038059098286,-0.7289279815857768,-0.08406907346793702,0.9579800927429218,13.964189978692144,-20.256702796959313,0.3224294540589183,8,0.5149974822998047,0.5449981689453125,0.6074991226196289,1.3399982452392578,2.319999694824226,3,0.020802157930845944,1.1702162197259918,37.05500030517578,1.049991416963894,37.275001525878906,-1.0000000000000413,36.72999954223633,0.020802157930845944
5794,2017-08-25,36.584999084472656,36.86000061035156,36.584999084472656,36.70500183105469,358889.0,-0.005166619538344408,-3.5832538622925805,0.33803634175433994,40.377776576771396,47.58634642604399,0.47746167894742797,0.6200643194788498,0.9155481142742161,1.9319305327785798,5.725585293158407,0.27500152587890625,-0.0921661411799164,-0.5662509918212919,-1.2640210130407041,0.13151902939812032,-0.915136002430998,-0.2173659812115858,1.0812035729449505,0.0,-30.97911590204473,0.3488850106097063,8,0.6875,0.7350006103515625,0.8950014114379883,1.5300006866455078,3.145000457763672,4,0.029246951526598508,-1.1408323572710772,36.775001525878906,1.1702162197259918,37.05500030517578,1.049991416963894,37.275001525878906,0.029246951526598508
5795,2017-08-28,36.25500106811523,36.36999893188477,35.880001068115234,36.19499969482422,430378.0,-0.009020036206519588,2.3793293958247212,-0.49999999999994077,37.390379771402586,45.97085840497921,0.798989138508432,0.8885044808194991,1.169515991941374,2.2336375617319675,5.808617154455694,0.7049980163574219,-0.11432415910793736,-0.8282489776611399,-1.5971731632429709,-0.05932479207930896,-1.2127110704520518,-0.443786884870228,1.3247053034667857,26.881711608980847,-1.6215207859284213,0.3844620927909139,8,0.664999008178718,0.8024997711181712,1.2249994277954173,1.8599987030029368,3.4949989318847727,0,0.0488208634841365,-3.5832538622925805,36.584999084472656,-1.1408323572710772,36.775001525878906,1.1702162197259918,37.05500030517578,0.0488208634841365
5796,2017-08-29,35.76499938964844,36.02000045776367,35.35499954223633,35.974998474121094,640268.0,-0.013515423087319234,3.433294339046844,-3.4999046347515113,36.23804006684027,44.08149604932759,1.2503901997759783,1.308556165187973,1.5712292542276884,2.6996364278392733,6.130476405864196,0.9000015258788991,-0.12363757225126193,-1.231250572204587,-2.1734698438745426,-0.28903130053463144,-1.7023602080395648,-0.7601409363696092,1.644736451586894,21.808490131505526,-9.703881775682905,0.4711096358349768,8,0.8924999237060547,1.0300006866455078,1.7262506484985352,2.3500003814697266,3.8349990844726562,1,0.06388927405024547,2.3793293958247212,36.25500106811523,-3.5832538622925805,36.584999084472656,-1.1408323572710772,36.775001525878906,0.06388927405024547
5797,2017-08-30,36.10499954223633,36.27999877929688,35.98500061035156,36.025001525878906,543661.0,0.009506505197545145,-2.6874806284720627,-0.38094459582198004,41.02307258478609,41.97944519740081,0.8010177659560114,0.9349775060829657,1.15071281264958,2.334492774257974,6.5893347818465395,0.5149993896484446,-0.15288942920956572,-0.8395004272460938,-1.8589991346945425,0.17999828020235498,-1.3492497809703181,-0.3297510735218694,1.0581679431191233,41.666684327309476,7.323483331023148,0.5097493537242246,8,0.4375,0.6900005340576172,1.4450006484985352,2.010000228881836,3.6850013732910156,2,0.04431525575693884,3.433294339046844,35.76499938964844,2.3793293958247212,36.25500106811523,-3.5832538622925805,36.584999084472656,0.04431525575693884
5798,2017-08-31,36.69499969482422,36.70000076293945,36.13000106811523,36.32500076293945,763918.0,0.016341231410284207,1.9999899613512395,4.6251013304086595,49.85809480364247,42.798829435067496,0.029967410326598554,0.319622527795417,0.4890994449921564,1.7236423765310178,6.952252636854961,0.595001220703125,-0.16576364747805883,-0.22300033569335653,-1.239347738946293,0.79334706755958,-0.7311740373198248,0.2851733659331117,0.25118763735693506,89.03649179904038,48.6060795591641,0.5081737016264698,8,-0.37999916076660156,0.10000038146972656,0.7487506866455078,1.4200000762939453,2.990001678466797,3,0.0521869718341339,-2.6874806284720627,36.10499954223633,3.433294339046844,35.76499938964844,2.3793293958247212,36.25500106811523,0.0521869718341339
5799,2017-09-01,36.92499923706055,37.084999084472656,36.78499984741211,36.84500122070313,1117659.0,0.006267871485192256,-1.9999809265864312,0.2162114791788906,50.74347584084626,43.95114483366266,-0.24368693238597672,0.038431284469631066,0.1944856287368424,1.4771916441915067,6.767460204045316,0.3899993896484375,-0.21755958452203572,0.040749168395997515,-0.9237485872187818,1.0052469240107769,-0.4414997094113886,0.5229980462033836,-1.5699996948242188,90.75145145961822,46.40678899324059,0.4822488778073889,9,-0.6099987030029297,-0.12999916076660156,0.5087509155273438,1.1900005340576172,2.990001678466797,4,0.058767827446956744,1.9999899613512395,36.69499969482422,-2.6874806284720627,36.10499954223633,3.433294339046844,35.76499938964844,0.058767827446956744
5800,2017-09-04,36.849998474121094,36.91999816894531,36.60499954223633,36.60499954223633,471409.0,-0.0020311649150740463,-1.5714285714285714,3.06256258642915,50.0,43.772782669060646,-0.16748732865493565,0.07390357165761685,0.19944465296214986,1.526356094993794,6.47572007734714,0.31999969482421875,-0.3500450996953077,-0.006751441955564985,-0.9401960036162578,0.9266931197051278,-0.4734737227859114,0.4599708388747814,-1.4603989410400402,86.41614609632884,38.094635906187605,0.4667222808303466,9,-0.5549983978271484,-0.19249916076660156,0.6862516403198242,1.1950016021728516,3.200000762939453,0,0.07815471336146174,-1.9999809265864312,36.92499923706055,1.9999899613512395,36.69499969482422,-2.6874806284720627,36.10499954223633,0.07815471336146174
5801,2017-09-05,37.04999923706055,37.13999938964844,36.84500122070313,36.84500122070313,715467.0,0.0054274293411411545,-1.8780587655149332,0.8367302452315786,47.189915603579315,43.678162836471365,-0.45009323110600974,-0.16238191505130573,-0.05730638576229552,1.3017390695367723,6.172372569372624,0.2949981689453054,-0.3448400065360744,0.21099929809570028,-0.6915387968967934,1.113537393088194,-0.24026974940054657,0.6622683455919471,-1.6264917129516618,92.20777076122282,47.54250469364593,0.4512690474962461,9,-0.7950000762939453,-0.3924999237060547,0.4862508773803711,0.9950008392333984,2.9350013732910156,1,0.07287451601992712,-1.5714285714285714,36.849998474121094,-1.9999809265864312,36.92499923706055,1.9999899613512395,36.69499969482422,0.07287451601992712
5802,2017-09-06,37.29499816894531,37.36999893188477,36.90499877929688,36.90499877929688,752844.0,0.006612656867201583,-1.3846198990571705,1.902454455795636,44.10256089230193,44.10259068224114,-0.7347333820060697,-0.409887963153281,-0.3273974757281266,1.0363324200518846,6.291557722231464,0.4650001525878906,-0.2972098555961935,0.44424839019775675,-0.476342139774907,1.3648389201704205,-0.01604687478857869,0.9045436551840922,-1.802830970214842,93.95154095576738,53.14002752671891,0.46029526498633205,9,-0.9324989318847656,-0.6374988555908203,0.18250179290771484,0.7500019073486328,2.7700004577636648,2,0.0618045426556717,-1.8780587655149332,37.04999923706055,-1.5714285714285714,36.849998474121094,-1.9999809265864312,36.92499923706055,0.0618045426556717
5803,2017-09-07,37.36000061035156,37.44499969482422,37.13000106811523,37.36999893188477,681581.0,0.00174292652091812,2.9374865889422246,-0.025636762001661942,53.892932521760436,45.60427467612881,-0.7912337044018329,-0.4706686337529362,-0.38904590614867374,0.9487778200175399,6.756924945769185,0.3149986267089915,-0.3457933069360948,0.49125080108642294,-0.45533793831091174,1.4378395404837576,0.017956431387759153,0.9645451707850867,-1.7551635076318348,89.88106321043047,45.831748032536254,0.47329436969866634,9,-0.9600009918212891,-0.7025012969970703,-0.04250049591064453,0.6849994659423828,2.924999237060547,3,0.06504283365837216,-1.3846198990571705,37.29499816894531,-1.8780587655149332,37.04999923706055,-1.5714285714285714,36.849998474121094,0.06504283365837216
5804,2017-09-08,37.55500030517578,37.55500030517578,37.13999938964844,37.275001525878906,548592.0,0.005219477827583141,1.9643051771117166,-28.004578405168957,60.325399348972134,48.15261018474765,-0.9321995545549768,-0.6314941247519954,-0.5802907206156149,0.7381984598784257,6.923831668961785,0.41500091552734375,-0.35707457093263173,0.6440004348754869,-0.347137161897102,1.6351380316480757,0.14843163648919244,1.1395692332617813,-1.8029501950876963,100.0,49.293137535995335,0.49556879838629336,9,-1.1000003814697266,-0.8975009918212891,-0.31750011444091797,0.48999977111816406,2.790000915527351,4,0.056716843317976995,2.9374865889422246,37.36000061035156,-1.3846198990571705,37.29499816894531,-1.8780587655149332,37.04999923706055,0.056716843317976995
5805,2017-09-11,38.24499893188477,38.48500061035156,37.74499893188477,37.834999084472656,663717.0,0.01837301613904918,-1.508479617237291,1.4642915531335403,61.714935449659464,50.98337633839423,-1.4642085232382271,-1.2766870996826114,-1.2563437845421177,0.03767179579480029,7.444317261651184,0.9300003051757812,-0.28787057775440417,1.2639991760254006,0.10838330106015093,2.41961505099065,0.6861912385427757,1.8418071135080254,-2.312653802287919,85.36574586663478,33.00571598104005,0.577807937482624,9,-1.0099983215332102,-1.3249988555908274,-1.0074987411499094,-0.19999885559082742,2.2250022888183594,0,0.04366589175794933,1.9643051771117166,37.55500030517578,2.9374865889422246,37.36000061035156,-1.3846198990571705,37.29499816894531,0.04366589175794933
5806,2017-09-12,38.38000106811523,38.540000915527344,38.209999084472656,38.42499923706055,798101.0,0.0035299291410857414,1.4,-0.10975167241974393,66.33784730878315,53.796129085505015,-1.3290247492279192,-1.3609655633286337,-1.3755440940773482,-0.10494477770345867,8.358235785047995,0.3300018310546875,-0.19450027805836356,1.3225011825561452,0.011304366566974977,2.6336979985453155,0.6669027745615637,1.9780995905507268,-2.1413372808278055,90.21408939678818,33.87744894888759,0.6555984079945836,9,-1.0450000762939382,-1.4325008392333913,-1.142500877380364,-0.33500099182128196,2.2599983215332102,1,0.0435121970419301,-1.508479617237291,38.24499893188477,1.9643051771117166,37.55500030517578,2.9374865889422246,37.36000061035156,0.0435121970419301
5807,2017-09-13,38.51499938964844,38.51499938964844,38.290000915527344,38.349998474121094,663217.0,0.0035174131781190443,1.7272390992740556,-3.6668362156657484,72.25059122874113,56.28418424384931,-1.2138644304314496,-1.479265110567816,-1.5009055774637545,-0.24357659730659265,9.125413580143174,0.22499847412109375,-0.04083277830989829,1.398749542236331,-0.06245712724362562,2.8599562117162876,0.6681462074963562,2.1293528769763057,-1.9541484044074267,98.22684194435953,35.02133951964933,0.7306033347399767,9,-0.9424991607666016,-1.5674991607666016,-1.2399988174438477,-0.4699993133544922,2.1399993896484446,2,0.03816698024142284,1.4,38.38000106811523,-1.508479617237291,38.24499893188477,1.9643051771117166,37.55500030517578,0.03816698024142284
5808,2017-09-14,38.68999862670898,38.94499969482422,38.39500045776367,38.40499877929688,819278.0,0.004543664541964754,-2.6065938739009167,1.7272622185230562,77.02181379774365,59.203999572393464,-1.2025766146846095,-1.6755906019103506,-1.6477555946378857,-0.42849362939636393,9.152041330495072,0.5499992370605469,0.1809007945342529,1.5327487945556584,-0.05780033173604693,3.1232979208473637,0.7374742314098057,2.328023357701511,-1.8520666512278794,85.87251939049351,14.065863036869516,0.7952745631458527,9,-0.9149990081787038,-1.5399990081787038,-1.34374809265136,-0.644998550415032,2.520000457763679,3,0.03553890020173833,1.7272390992740556,38.51499938964844,1.4,38.38000106811523,-1.508479617237291,38.24499893188477,0.03553890020173833
5809,2017-09-15,38.33000183105469,38.6349983215332,38.29499816894531,38.625,1095296.0,-0.009304647413602485,1.1587666820064426,-1.0350818487238005,76.4331358761416,62.14101466974253,-0.6954557970192354,-1.2796007483805028,-1.2548305920045948,-0.08507952305082256,9.848100416933319,0.39500045776366477,0.36381886799936325,1.1082519531249986,-0.5647639689890482,2.7812678752390454,0.27174399206797517,1.944759914182022,-1.1549390204786931,48.75021060294401,-27.551964517443707,0.8365079610570235,9,-0.4350013732910156,-1.180002212524414,-1.0875015258789062,-0.2850017547607422,2.704998016357422,4,0.05100438098005777,-2.6065938739009167,38.68999862670898,1.7272390992740556,38.51499938964844,1.4,38.38000106811523,0.05100438098005777
5810,2017-09-18,38.165000915527344,38.57500076293945,38.06499862670898,38.57500076293945,582653.0,-0.004304745829510015,1.4878162245648334,1.3898386179072053,83.33336865461942,66.15695389763587,-0.3624174063158705,-1.0557076028561454,-1.0655545933515782,0.06755986035999229,10.925004672775263,0.5100021362304759,0.4587653920705037,0.8715009689331055,-0.8354574518925375,2.5784593897587484,0.01802175852028398,1.724980179345927,-0.7067482034716335,11.36388266352315,-68.86409702306435,0.8534792104128198,9,-0.24000167846679688,-1.0150012969970703,-0.9775009155273438,-0.12000083923339844,2.654998779296875,0,0.05712040489664605,1.1587666820064426,38.33000183105469,-2.6065938739009167,38.68999862670898,1.7272390992740556,38.51499938964844,0.05712040489664605
5811,2017-09-19,37.81999969482422,38.32500076293945,37.81999969482422,38.209999084472656,509710.0,-0.009039727824630028,-1.5897531202316209,0.9512183775435201,73.78641290373109,69.45515967668355,0.1154339063596197,-0.7038708337949231,-0.6815723530732214,0.3856135304509323,11.483873094930766,0.5050010681152344,0.5320027743148614,0.4992498397827134,-1.2237901379213483,2.222289817486775,-0.3622701490693174,1.3607698286347443,-0.12386746552554939,0.0,-81.59009453068639,0.8615199888520316,9,0.2175006866455078,-0.6700000762939453,-0.6449995040893555,0.22500038146972656,2.7099990844726634,1,0.07006878760608704,1.4878162245648334,38.165000915527344,1.1587666820064426,38.33000183105469,-2.6065938739009167,38.68999862670898,0.07006878760608704
5812,2017-09-20,37.71500015258789,37.91999816894531,37.68000030517578,37.77000045776367,428784.0,-0.0027762967499626034,-2.8399658203125,0.14102664423490746,66.34616677813256,70.83885237183601,0.3199189728140297,-0.5764451755321289,-0.5509032855888307,0.4632603729736786,11.981564654322312,0.23999786376953125,0.6223914759658271,0.36125030517577983,-1.3656360084914283,2.088136618842988,-0.5021928516578242,1.224693462009384,1.2299995422363281,2.766787691639627,-74.66418787649536,0.863443156833605,9,0.3274993896484375,-0.5650005340576172,-0.5399999618530273,0.3299999237060547,3.575000762939453,2,0.07755532878765847,-1.5897531202316209,37.81999969482422,1.4878162245648334,38.165000915527344,1.1587666820064426,38.33000183105469,0.07755532878765847
5813,2017-09-21,37.540000915527344,37.92499923706055,37.34000015258789,37.80500030517578,584788.0,-0.004640043387313608,1.3168406580955114,4.818143986683313,60.03265830378451,70.80632558903739,0.5846148946537966,-0.35963417763517214,-0.3578640634155832,0.61312440049457,12.6726123858801,0.5849990844726562,0.7208901034765418,0.14800109863281108,-1.558680893387546,1.8546830906531682,-0.705339897377371,1.0013420946429932,1.3796987915039054,15.444096195312776,-57.810918283813514,0.8533409960101797,9,0.6024990081787109,-0.3900012969970703,-0.35375118255615234,0.5049991607666016,4.18499755859375,3,0.0829780977038046,-2.8399658203125,37.71500015258789,-1.5897531202316209,37.81999969482422,1.4878162245648334,38.165000915527344,0.0829780977038046
5814,2017-09-22,37.65499877929688,37.81999969482422,37.46500015258789,37.58000183105469,400665.0,0.0030633420608674466,-1.3278635215248769,-0.2830080036851768,62.962985714215655,70.94499784065474,0.542324777581392,-0.4114557586016687,-0.4663312541661,0.4717283132348413,13.231425143605952,0.3549995422363281,0.8300149642799255,0.20949897766114134,-1.4572848499990414,1.876282805321324,-0.62389293616895,1.0428908914912327,1.2015129455566296,25.505949071500634,-44.180577083248735,0.8333919138300921,9,0.4875011444091726,-0.5049991607666087,-0.3599987030029368,0.3900012969970632,4.175003051757805,4,0.09440978410362755,1.3168406580955114,37.540000915527344,-2.8399658203125,37.71500015258789,-1.5897531202316209,37.81999969482422,0.09440978410362755
5815,2017-09-25,38.025001525878906,38.099998474121094,37.72000122070313,37.724998474121094,416045.0,0.009826125576332556,-1.4516144910416102,4.000203458799214,64.88554153014317,70.78363053191697,0.1540316827092454,-0.6767529663331331,-0.8213394750191725,0.07729074390340429,12.878776163129812,0.44499969482421164,0.895632341345916,0.4910017013549819,-1.095665742431919,2.0776691451418827,-0.302332020538465,1.2843354232484288,0.7708497360839814,69.54324353631898,2.5937418068961335,0.793333721893449,9,0.11749839782714844,-0.8750019073486328,-0.7175016403198242,0.019998550415039062,4.055000305175781,0,0.07915840107158623,-1.3278635215248769,37.65499877929688,1.3168406580955114,37.540000915527344,-2.8399658203125,37.71500015258789,0.07915840107158623
5816,2017-09-26,38.04999923706055,38.09500122070313,37.775001525878906,37.94499969482422,498239.0,0.0006574019770815287,2.281989084293345,0.3499949137887188,62.356823820720315,69.68432304213688,0.0863847119037473,-0.5499849718831342,-0.8286474866682596,0.025360406624500342,11.83564233900504,0.31999969482422586,0.9221093932911515,0.4017494201660128,-0.9619931957404901,1.7654920360725157,-0.2801218877872387,1.0836207281192642,0.6876179805273424,93.42113848887462,28.652603177296754,0.6818713079532517,9,0.09250068664550781,-0.8999996185302734,-0.744999885559082,-0.0049991607666015625,3.700000762939453,1,0.07279896224191518,-1.4516144910416102,38.025001525878906,-1.3278635215248769,37.65499877929688,1.3168406580955114,37.540000915527344,0.07279896224191518
5817,2017-09-27,37.70500183105469,38.10499954223633,37.52999877929688,38.02000045776367,622831.0,-0.009066949091284915,1.3711528327263567,-3.0,55.172445347315666,67.25661543653378,0.340173801546122,-0.08324121333318146,-0.4804042318995485,0.3529613349629628,11.06614926905785,0.575000762939446,0.8803507636526504,-0.023248100280760298,-1.17742770376816,1.1309315032066394,-0.6003379020244566,0.553841701462936,0.9767107039332004,47.7126757754064,-13.305954344920814,0.5770898017436995,9,0.2824974060058594,-0.5550022125244141,-0.40000247955322266,0.3399982452392578,3.964996337890625,2,0.07492366558952046,2.281989084293345,38.04999923706055,-1.4516144910416102,38.025001525878906,-1.3278635215248769,37.65499877929688,0.07492366558952046
5818,2017-09-28,38.61000061035156,38.61999893188477,37.665000915527344,37.75,791190.0,0.024002088193813442,1.1704568114233012,-2.730172570390554,63.04082537227576,65.76858093610423,-0.6452175819282076,-0.8826719742607807,-1.3778605829330672,-0.5604360763442457,11.282275121893484,0.954998016357429,0.8252145604022942,0.7860006332397447,-0.3241569591413267,1.896158225620816,0.230921837049209,1.3410794294302804,0.01804342934032377,99.13434354109908,41.26838412806457,0.555078796190536,9,-0.6300010681152344,-1.460000991821289,-1.3050012588500977,-0.5650005340576172,3.9150009155273438,3,0.06941207621885548,1.3711528327263567,37.70500183105469,2.281989084293345,38.04999923706055,-1.4516144910416102,38.025001525878906,0.06941207621885548
5819,2017-09-29,39.09500122070313,39.10499954223633,38.47000122070313,38.65999984741211,611014.0,0.012561528171059821,1.7912135820582376,0.5058151913557329,61.067759685525324,63.294624383982665,-1.129019695842814,-1.261440670039697,-1.8338920956135425,-1.061319293825008,12.35726379924254,0.634998321533196,0.7426642485509092,1.162501144409184,-0.0006102300627617296,2.3256125188811296,0.5809454571732147,1.7440568316451532,-1.7550010681152415,99.36518624190785,43.11977979701209,0.5815556872359721,9,-0.8725013732910227,-1.865001678466804,-1.7900018692016673,-1.0500011444091868,3.404998779296868,4,0.0672719573167635,1.1704568114233012,38.61000061035156,1.3711528327263567,37.70500183105469,2.281989084293345,38.04999923706055,0.0672719573167635
5820,2017-10-02,39.72999954223633,39.84000015258789,39.209999084472656,39.29999923706055,813024.0,0.01624244281125442,-1.0655752057433023,0.9885033279839884,65.55301827719396,62.37980275881188,-1.6971507567576225,-1.75984172094266,-2.425175246567079,-1.708030281022758,13.518858895380708,0.7449989318847585,0.6355571291701239,1.6534994125366183,0.3500297404680097,2.956969084605227,1.0017645765023104,2.305234248570926,-2.35469940185547,95.23807164690785,41.501231578331584,0.6517348360343052,10,-1.1399993896484375,-2.1324996948242188,-2.4337501525878906,-1.6849994659423828,2.654998779296875,0,0.052856841505519725,1.7912135820582376,39.09500122070313,1.1704568114233012,38.61000061035156,1.3711528327263567,37.70500183105469,0.052856841505519725
5821,2017-10-03,39.75,39.915000915527344,39.54999923706055,39.7400016784668,562455.0,0.0005034094637330622,1.1470677332854626,0.023251894040205105,64.61542350905964,62.187497951137104,-1.5808313555559579,-1.6518865906085125,-2.396297074428581,-1.7469312411669904,15.11857376788251,0.3650016784667969,0.5550885248991904,1.5384998321533203,0.12780346355226868,2.949196200754372,0.8331516478527945,2.243848016453846,-2.2761118591308573,93.08172881605337,43.1148040980588,0.7053481843005258,10,-1.1224994659423828,-2.114999771118164,-2.761249542236328,-1.802499771118164,2.8349990844726562,1,0.05861639826552678,-1.0655752057433023,39.72999954223633,1.7912135820582376,39.09500122070313,1.1704568114233012,38.61000061035156,0.05861639826552678
5822,2017-10-04,39.599998474121094,39.93000030517578,39.54999923706055,39.849998474121094,584515.0,-0.0037736232925511537,-1.1714441416893733,-25.004196871423122,60.833349227931365,62.27646360937565,-1.2687456717662755,-1.391699278305829,-2.2004089456360703,-1.6165750005734623,16.62819526807597,0.3800010681152344,0.46274181957628,1.2732482910156264,-0.19752704858687764,2.7440236306181305,0.5378606212143779,2.008635960816875,-1.9796435667724595,85.43037880880362,38.352693886048215,0.735387669801251,10,-0.9024982452392578,-1.6424980163574219,-2.873748779296875,-1.914999008178711,2.845001220703125,2,0.05429296991725763,1.1470677332854626,39.75,-1.0655752057433023,39.72999954223633,1.7912135820582376,39.09500122070313,0.05429296991725763
5823,2017-10-05,39.790000915527344,39.790000915527344,39.44499969482422,39.47000122070313,720244.0,0.004798041634532346,1.156259685764013,-1.2799987792968466,68.11413804854038,62.84881386874506,-1.2360000306184844,-1.4654524537754412,-2.354588399541413,-1.8213255279731015,18.025367583799508,0.345001220703125,0.4461371333251165,1.3417507171630874,-0.19285764147260664,2.8763590757987814,0.5744465378452404,2.1090548964809344,-1.9848743763525363,90.41099469599975,41.74607923625721,0.7673041793178478,10,-1.0600013732910156,-1.760000228881836,-3.121251106262207,-2.105001449584961,2.68499755859375,3,0.04724798216037063,-1.1714441416893733,39.599998474121094,1.1470677332854626,39.75,-1.0655752057433023,39.72999954223633,0.04724798216037063
5824,2017-10-06,39.685001373291016,39.900001525878906,39.56499862670898,39.88999938964844,614210.0,-0.002638842418205445,1.9777732567011466,-0.6406194120592374,69.14359509988844,63.32193093205009,-0.908277283077247,-1.2571515114977814,-2.2155368046394273,-1.7342294611000852,19.372733396871862,0.335002899169929,0.4856692018132236,1.130251121520999,-0.43860171031887063,2.6991039533608685,0.3458247056010606,1.9146775374409373,-1.7098849328361325,65.97242826262027,12.069136854039854,0.7844264159199357,10,-0.9550018310546875,-1.417501449584961,-3.1300010681152344,-2.2375011444091797,2.579998016357422,4,0.0715635644276249,1.156259685764013,39.790000915527344,-1.1714441416893733,39.599998474121094,1.1470677332854626,39.75,0.0715635644276249
5825,2017-10-09,39.915000915527344,39.98500061035156,39.65999984741211,39.65999984741211,664213.0,0.005795628934792463,-1.5490149146558558,-1.2439196858892052,77.17254919035311,64.96812263978707,-0.940935970754559,-1.428883387006323,-2.4218108147238553,-1.98089694940154,19.58353284112937,0.3250007629394531,0.580821279071607,1.2767505645751953,-0.3969507792593845,2.950451908409775,0.4398998926579054,2.113601236492485,-1.7834937658947894,87.03711552861725,25.2283574112826,0.8368506719172892,10,-1.157501220703125,-1.6200008392333984,-3.3600006103515625,-2.4875011444091797,2.4899978637695384,0,0.06476259614632918,1.9777732567011466,39.685001373291016,1.156259685764013,39.790000915527344,-1.1714441416893733,39.599998474121094,0.06476259614632918
5826,2017-10-10,40.04999923706055,40.08000183105469,39.75,39.80500030517578,586193.0,0.003382145019084515,1.1639172034269276,0.9607761006477479,80.05151075971989,67.7324632411653,-0.8519959307066003,-1.5097609784192656,-2.5274795517398303,-2.1277161399605475,19.781066785553357,0.3300018310546875,0.6733696899652983,1.3282489776611328,-0.45429559184490387,3.1107935471671695,0.436976692908118,2.2195212624141476,-1.7331427413560903,95.27519794307409,24.924075943152246,0.8912722847530175,10,-1.1774978637695312,-1.5874977111816406,-3.573749542236328,-2.657499313354492,2.049999237060547,1,0.05830210059809304,-1.5490149146558558,39.915000915527344,1.9777732567011466,39.685001373291016,1.156259685764013,39.790000915527344,0.05830210059809304
5827,2017-10-11,39.98500061035156,40.13000106811523,39.76499938964844,39.76499938964844,910782.0,-0.0016229370273954657,-2.318178665556878,0.8979680809653562,82.38415427772253,69.88172200843718,-0.4800501884138484,-1.400807003352881,-2.4215350224264682,-2.0727211100439007,20.01059258369385,0.36500167846678977,0.7393839237329445,1.1897502899169936,-0.6761751767167041,3.0556757565506913,0.25678755660014474,2.1227130232338425,-1.4565666744050816,78.83209239902293,1.472166817087512,0.9329627333168494,10,-0.6849994659423828,-1.4675006866455078,-3.5287513732910156,-2.592500686645508,2.604999542236328,2,0.06502434499020593,1.1639172034269276,40.04999923706055,-1.5490149146558558,39.915000915527344,1.9777732567011466,39.685001373291016,0.06502434499020593
5828,2017-10-12,40.06499862670898,40.18000030517578,39.86999893188477,39.94499969482422,569655.0,0.002000700641147546,-1.2963025756227813,0.5454466638923244,82.21930056292366,72.231893217037,-0.37096260358019606,-1.4466839850075885,-2.4615535302069915,-2.1572496144031987,19.765809917150595,0.3100013732910085,0.8318760404071455,1.200998306274407,-0.7480701009211685,3.1500667134699825,0.22646410267662276,2.175532509872191,-1.3123452922588683,81.30059112139294,-2.5103456484021933,0.9745342035977868,10,-0.3699989318847585,-1.4099979400634695,-3.5549993515014577,-2.789999008178704,2.1500015258789134,3,0.05940349805799405,-2.318178665556878,39.98500061035156,1.1639172034269276,40.04999923706055,-1.5490149146558558,39.915000915527344,0.05940349805799405
5829,2017-10-13,40.28499984741211,40.28499984741211,39.79499816894531,39.91999816894531,503953.0,0.005491107656159233,1.6849283571794362,3.041707728009844,81.4763652978711,74.00115399711223,-0.45193679436612655,-1.594460851728428,-2.6502837384790325,-2.383501965592572,19.756886327932843,0.4900016784667969,0.9981550359374438,1.3232496261596651,-0.7074415070298912,3.3539407593492214,0.30790405956489053,2.3385951927544397,-1.3039709976458909,100.0,13.790095562389808,1.0153455665947781,10,-0.4200000762939453,-1.572500228881836,-3.7562503814697266,-3.3299999237060547,2.6899986267089844,4,0.05436263212123782,-1.2963025756227813,40.06499862670898,-2.318178665556878,39.98500061035156,1.1639172034269276,40.04999923706055,0.05436263212123782
5830,2017-10-16,40.34500122070313,40.39500045776367,40.18000030517578,40.28499984741211,391904.0,0.0014894222047483474,1.6875044703526214,0.1643865681469212,81.65523308614073,75.89446617234346,-0.46435816434829036,-1.5628987686565097,-2.671224651766714,-2.4477924837159364,20.25591046141262,0.21500015258789062,1.070460232467056,1.2742509841919016,-0.8097007061891262,3.3582026745729294,0.23227513900138774,2.3162268293824155,-1.1292575913606555,92.24818580224023,6.66333788957067,1.0419758451905143,10,-0.4250011444091868,-1.4775009155273509,-3.7887516021728587,-3.550001144409187,2.9949989318847585,0,0.04758949339082075,1.6849283571794362,40.28499984741211,-1.2963025756227813,40.06499862670898,-2.318178665556878,39.98500061035156,0.04758949339082075
5831,2017-10-17,40.47000122070313,40.5,40.224998474121094,40.400001525878906,523549.0,0.003098277264045768,3.230882094019602,1.1666348782503457,90.6020613936814,79.2021008574268,-0.5324815563724528,-1.5591251293871338,-2.7550674398338586,-2.5760789536081248,21.297975958146065,0.27500152587890625,1.1326112366269214,1.2667509078979577,-0.8193414134240129,3.3528432292199284,0.22370474723697242,2.309797068558943,-1.018406225676415,95.91853681828658,5.314133521046273,1.0430461606609847,10,-0.49750137329102273,-1.5500011444091868,-3.392500877380378,-3.550001144409187,2.5999984741210866,1,0.0478131331907119,1.6875044703526214,40.34500122070313,1.6849283571794362,40.28499984741211,-1.2963025756227813,40.06499862670898,0.0478131331907119
5832,2017-10-18,40.63999938964844,40.72000122070313,40.38000106811523,40.5,610340.0,0.004200597079753399,1.2666446264177689,1.999999999999797,88.0149844840297,81.41330601692562,-0.6028361260834814,-1.5797485582773731,-2.8699624315639625,-2.7485680709647653,22.752494522626524,0.34000015258790484,1.1262920731252493,1.290499114990233,-0.766199256862123,3.347197486842589,0.26214992906405143,2.3188483009164145,-0.9787233936270638,91.35118193365265,1.7503385009992058,1.0283491859261793,10,-0.4974994659423828,-1.6099987030029297,-3.498748779296875,-3.6924991607666016,2.5250015258789062,2,0.03592517486219604,3.230882094019602,40.47000122070313,1.6875044703526214,40.34500122070313,1.6849283571794362,40.28499984741211,0.03592517486219604
5833,2017-10-19,40.65499877929688,40.790000915527344,40.29999923706055,40.75,758772.0,0.00036907947523889817,4.599921527596129,-0.6785831062669793,85.45453914925197,83.22563313352157,-0.5389034937452877,-1.4223386674587672,-2.8266139220951985,-2.7662359743909875,24.80761039357775,0.4900016784667969,1.1290112310827212,1.1497486114501996,-0.7989306576721873,3.0984278805725864,0.1754089768890097,2.1240882460113895,-0.7819777383391582,86.43198356042612,-1.8538555292291221,0.9743396345611931,10,-0.42999839782715554,-1.589998245239265,-3.394998550415046,-3.707498550415046,2.200000762939446,3,0.047595656902992944,1.2666446264177689,40.63999938964844,3.230882094019602,40.47000122070313,1.6875044703526214,40.34500122070313,0.047595656902992944
5834,2017-10-20,41.209999084472656,41.2599983215332,40.775001525878906,40.775001525878906,994262.0,0.013651465301688814,-1.2298828399045882,-4.578862833280136,84.90566716749588,84.0848684643152,-0.9552931229437007,-1.7890785989126812,-3.3062651422018234,-3.3183095491616115,27.166771804486896,0.604999542236321,1.1821655798367487,1.526998901367186,-0.35858374238411983,3.412581545118492,0.5842075794915331,2.469790223242839,-1.1535820686010112,95.37043250975752,7.6350192884610095,0.9427913218756533,10,-0.7049999237060547,-1.9099998474121094,-3.747499465942383,-4.059999465942383,1.7900009155273438,4,0.024387311100278586,4.599921527596129,40.65499877929688,1.2666446264177689,40.63999938964844,3.230882094019602,40.47000122070313,0.024387311100278586
5835,2017-10-23,41.03499984741211,41.18999862670898,40.94499969482422,41.14500045776367,562150.0,-0.004246523682318704,1.4500267032884222,-0.2528763855759787,78.24178330150224,83.88378763562436,-0.6757800355434256,-1.4514313084247021,-3.060748979804643,-3.1383376837375607,29.205584781798542,0.2649993896484375,1.1894126135361063,1.2014997482299776,-0.6057484131943554,3.0087479096543106,0.2978756675178147,2.1051238289421406,-0.7378665704081513,78.26101378819766,-8.434684937599087,0.9036240807121662,10,-0.5225009918212891,-1.7350006103515625,-3.5124998092651367,-3.885000228881836,2.5050010681152344,0,0.04727668170885413,-1.2298828399045882,41.209999084472656,4.599921527596129,40.65499877929688,1.2666446264177689,40.63999938964844,0.04727668170885413
5836,2017-10-24,40.81999969482422,41.1150016784668,40.72000122070313,40.935001373291016,554817.0,-0.0052394334930514486,-1.5079503481683998,1.0454640033291718,76.06844294899383,83.18204193243226,-0.3800334798088443,-1.0732979385517183,-2.7764374172572346,-2.917409096802402,31.111814661271197,0.39500045776366477,1.2011008938112298,0.8479995727539062,-0.8014248312079388,2.4974239767157513,0.023287370772983707,1.6727117747348288,-0.3302934089144145,54.16676600783603,-31.33863883675835,0.8247122019809213,10,-0.29250144958496094,-1.5200004577636719,-3.2825002670288086,-3.6700000762939453,2.5699996948242188,1,0.06173445557578483,1.4500267032884222,41.03499984741211,-1.2298828399045882,41.209999084472656,4.599921527596129,40.65499877929688,0.06173445557578483
5837,2017-10-25,40.52999877929688,40.94499969482422,40.50500106811523,40.69499969482422,614983.0,-0.007104383089059807,-3.093080198722294,1.4347696288187262,65.16392289292267,81.28699996909883,-0.005134562719405267,-0.5911103423639901,-2.4348625120686123,-2.6257404956253083,33.3762191357038,0.4399986267089915,1.156842051184384,0.4167488098144574,-0.8561182372757017,1.6896158569046165,-0.21968471373062215,1.053182333359537,0.729999542236321,23.958308498041735,-58.40975837096079,0.6364335235450795,10,-0.002500534057624293,-1.2299995422363352,-2.936248779296882,-3.3799991607666087,2.995002746582024,2,0.062669651912864,-1.5079503481683998,40.81999969482422,1.4500267032884222,41.03499984741211,-1.2298828399045882,41.209999084472656,0.062669651912864
5838,2017-10-26,41.290000915527344,41.334999084472656,40.32500076293945,40.51499938964844,1017385.0,0.018751595339763005,1.3352620019933497,-4.696952882970564,75.92893194549735,80.67061848550175,-0.6404459912378258,-1.201648142084224,-3.1504820823000017,-3.374449304669028,35.12739687062032,1.0099983215332031,1.1082380904026152,1.0427509307861342,-0.12359911502264254,2.209100976594911,0.4595759078817423,1.6259259536905262,-0.7849998474121165,95.54472834400318,10.644081405147233,0.5831750229043897,10,-0.532501220703125,-1.9525012969970703,-3.693751335144043,-4.14000129699707,1.9749984741210938,3,0.04541051001272556,-3.093080198722294,40.52999877929688,-1.5079503481683998,40.81999969482422,1.4500267032884222,41.03499984741211,0.04541051001272556
5839,2017-10-27,41.724998474121094,41.72999954223633,41.310001373291016,41.42499923706055,791319.0,0.010535179194684163,1.7096536024118625,0.3870950276134316,77.42424347512478,80.2005085287222,-0.949554481380332,-1.506762935923021,-3.508369882328495,-3.795190044122066,36.47367912795338,0.4399986267089844,1.0722593922681227,1.3462486267089844,0.13472604004905975,2.557771213368909,0.7404873333790221,1.9520099200389467,-1.3999977111816406,99.64405178218468,14.393455201765718,0.6057612933299621,10,-0.7474994659423828,-2.1274986267089844,-4.07874870300293,-4.57499885559082,1.9050025939941335,4,0.0270821116702038,1.3352620019933497,41.290000915527344,-3.093080198722294,40.52999877929688,-1.5079503481683998,40.81999969482422,0.0270821116702038
5840,2017-10-30,41.83000183105469,41.8650016784668,41.52000045776367,41.599998474121094,483672.0,0.002516557478096093,1.2999847413661563,0.7666798062128861,77.21716123568189,78.7132974000556,-0.9183303769327651,-1.5245365278596381,-3.5234596965213925,-3.884382909218985,37.10997063443931,0.345001220703125,1.0405542477827225,1.3462518692016587,0.013526681250482397,2.678977057152835,0.6798892752260741,2.0126144631772434,-1.5050010681152344,97.72728398670306,13.176951355825409,0.6663625939755882,10,-0.7475013732910156,-2.1325016021728516,-4.183752059936523,-4.680002212524414,1.75,0,0.027970311205597564,1.7096536024118625,41.724998474121094,1.3352620019933497,41.290000915527344,-3.093080198722294,40.52999877929688,0.027970311205597564
5841,2017-10-31,42.08000183105469,42.11999893188477,41.810001373291016,41.8650016784668,544639.0,0.005976571576776779,1.1017185863366037,0.9347696288187879,80.31838075847858,77.8581192083277,-1.0235745359861,-1.6770096644815595,-3.6963570404116197,-4.12182815357567,37.796572107616974,0.3099975585937571,1.013414870204258,1.4797517776489286,0.016163640075127716,2.9433399152227295,0.7479577088620246,2.2115458464358326,-1.6626010131835969,97.77174698436679,11.981811991798864,0.7317940687869013,10,-0.8700027465820312,-2.25500297546386,-4.433752059936523,-4.930002212524414,1.4199981689453125,1,0.03469579422392499,1.2999847413661563,41.83000183105469,1.7096536024118625,41.724998474121094,1.3352620019933497,41.290000915527344,0.03469579422392499
5842,2017-11-01,41.75,42.40499877929688,41.70000076293945,42.25,742648.0,-0.007842248495605997,-1.3499993642155292,-2.325579744859034,72.7395250426001,76.44533986314414,-0.5806190739026391,-1.2413195073399663,-3.2844051316174614,-3.7836177944266467,38.600518131846286,0.704998016357429,0.9768605973274447,1.0422498703002958,-0.4278181562595833,2.512317896860175,0.3072158570203527,1.777283883580239,-1.196391333007817,68.5096440407217,-17.110873566107813,0.7350340132799398,11,-0.38500022888183594,-1.782501220703118,-4.103750228881836,-4.600000381469727,2.0449981689453125,2,0.039281422506549424,1.1017185863366037,42.08000183105469,1.2999847413661563,41.83000183105469,1.7096536024118625,41.724998474121094,0.039281422506549424
5843,2017-11-02,41.66999816894531,42.02999877929688,41.50500106811523,41.79999923706055,625036.0,-0.001916211522267952,-1.2826222166936099,0.26000213623046875,69.42490730783437,74.72525543429286,-0.3816309844499983,-1.0680088188192727,-3.1126666394580624,-3.692037017728609,39.479336348687255,0.5249977111816548,0.9036526463708441,0.8682481765747099,-0.5951410545319433,2.331637407681363,0.13655356102138683,1.599942792128033,-0.9312504907226611,32.87649757705163,-48.82144835956327,0.7316946155533259,11,-0.30499839782714844,-1.6349983215332031,-4.101248741149902,-4.519998550415039,2.0700035095214844,3,0.04451652120100258,-1.3499993642155292,41.75,1.1017185863366037,42.08000183105469,1.2999847413661563,41.83000183105469,0.04451652120100258
5844,2017-11-03,42.525001525878906,42.55500030517578,41.80500030517578,41.95500183105469,552125.0,0.020518439992896154,1.380962761126249,-4.384577012236274,74.99995625355444,74.36505242896533,-1.1515864186986704,-1.7911716276506553,-3.8579814266381973,-4.541469237955063,40.454685281246086,0.8850021362304688,0.8883420187753046,1.5812515258789048,0.02586350359518974,3.13663954816262,0.8035575147370508,2.358945537020759,-1.6196287375488296,97.14297132435487,16.08641347028029,0.7776940111418571,11,-1.085000991821289,-2.012500762939453,-4.9600019454956055,-5.375001907348633,1.289997100830071,4,0.017401477653544495,-1.2826222166936099,41.66999816894531,-1.3499993642155292,41.75,1.1017185863366037,42.08000183105469,0.017401477653544495
5845,2017-11-06,42.5,42.52000045776367,42.23500061035156,42.3849983215332,347519.0,-0.0005879253376085414,2.6773558437723035,0.2017574386636506,73.82622213307356,74.11591678275198,-1.0023258755806026,-1.647022518054868,-3.7106818602134837,-4.512981292332441,41.38217037682912,0.29000091552734375,0.9077520866404569,1.4270000457763672,-0.1965652249659442,3.0505653165186786,0.6152174104052079,2.2387826811475264,-1.3966719096484397,94.76187189147363,14.941443639902204,0.8117826353711557,11,-1.0599994659423828,-1.6175003051757812,-4.773750305175781,-5.270000457763672,1.3050003051757812,0,0.02658826042624063,1.380962761126249,42.525001525878906,-1.2826222166936099,41.66999816894531,-1.3499993642155292,41.75,0.02658826042624063
5846,2017-11-07,42.3849983215332,42.59500122070313,42.34000015258789,42.51499938964844,402614.0,-0.0027059218462776036,-1.3182188621664914,-1.1304275715659933,70.74902999948299,74.73648423903646,-0.7174286951664541,-1.420973280246102,-3.456400314637982,-4.3976014170109465,42.2704885240503,0.2550010681152415,0.8935908031677542,1.1952484130859347,-0.4541870952651692,2.8446839214370385,0.3705306589103827,2.0199661672614866,-1.107469565402738,80.73368167230666,2.2738389314245637,0.8247177541755506,11,-0.9249973297119141,-1.3649978637695312,-4.291248321533203,-4.787498474121094,1.75,1,0.028194020451674184,2.6773558437723035,42.5,1.380962761126249,42.525001525878906,-1.2826222166936099,41.66999816894531,0.028194020451674184
5847,2017-11-08,42.584999084472656,42.61999893188477,42.34500122070313,42.349998474121094,511279.0,0.004718668653051372,-1.2449240159443256,-1.8076821502978373,71.98170689319582,74.29790367766961,-0.6652282207216373,-1.4927347102242408,-3.522886433080302,-4.593262910042455,43.15414504983085,0.2749977111816406,0.9145623307047615,1.265249252319336,-0.3941944017984298,2.9246929064371017,0.43552742526045307,2.094971079378219,-1.1230241833020145,96.8609942180705,18.607784207900366,0.8297218270588814,11,-0.6199989318847656,-1.552499771118164,-4.45374870300293,-4.94999885559082,1.2750015258789062,2,0.021486460847687905,-1.3182188621664914,42.3849983215332,2.6773558437723035,42.5,1.380962761126249,42.525001525878906,0.021486460847687905
5848,2017-11-09,42.44499969482422,42.78499984741211,42.31499862670898,42.48500061035156,684908.0,-0.003287528300064846,-2.1333095976805865,-0.17021621972599182,65.53454520328674,72.97682609190983,-0.38460832949689916,-1.2282631108737263,-3.2672667997008773,-4.4478580989884335,44.07844268187609,0.4700012207031321,0.9606072341039535,1.0062498092651353,-0.615243609409589,2.6277432279398596,0.1955030999277696,1.816996518602501,-0.7977409487393174,65.30609067306082,-10.336516403791308,0.8107467093373636,11,-0.2999992370605469,-1.3299999237060547,-4.117499351501465,-4.802499771118164,1.9150009155273438,3,0.03180583069448617,-1.2449240159443256,42.584999084472656,-1.3182188621664914,42.3849983215332,2.6773558437723035,42.5,0.03180583069448617
5849,2017-11-10,42.474998474121094,42.650001525878906,42.27000045776367,42.375,507374.0,0.0007067682768893135,-1.4516391021854695,-2.499904634751097,68.79887252680496,72.04146067981239,-0.3319384159986285,-1.1444572650767881,-3.186327614964739,-4.469348046893032,44.86726843770911,0.3800010681152344,1.071275467252022,0.9267486572265611,-0.6621444758661852,2.5156417903193073,0.1323020906801915,1.7211952237729307,-0.6229463297972941,43.63603576110252,-30.36688400912159,0.7944465665463721,11,-0.3299980163574219,-1.2999992370605469,-4.094998359680176,-4.832498550415039,1.8650016784667969,4,0.029782301348790785,-2.1333095976805865,42.44499969482422,-1.2449240159443256,42.584999084472656,-1.3182188621664914,42.3849983215332,0.029782301348790785
5850,2017-11-13,42.26499938964844,42.77000045776367,42.125,42.59000015258789,655440.0,-0.004944063378851005,-1.132234531548516,-3.2500572213321126,68.88882461823238,70.77150999756282,-0.06006205413495991,-0.8255688794624447,-2.863125604993307,-4.253571572631145,45.39220549813483,0.6450004577636719,1.0770492367700086,0.6207496643066435,-0.8922372533824827,2.1337365819957697,-0.13574379453792318,1.3772431231512101,-0.24501665876874057,21.212033638701847,-53.015639138209856,0.7564934588445642,11,-0.11999893188476562,-1.0424995422363281,-3.766249656677246,-4.622499465942383,1.7849998474121094,0,0.03667335287931328,-1.4516391021854695,42.474998474121094,-2.1333095976805865,42.44499969482422,-1.2449240159443256,42.584999084472656,0.03667335287931328
5851,2017-11-14,42.40499877929688,42.7599983215332,42.27999877929688,42.27999877929688,878270.0,0.0033124190623490257,-6.679992675781136,-0.3846144817305774,75.51012993807232,71.07935498594863,-0.1666360748709863,-0.8571150219902535,-2.8924088737233475,-4.3807735042093014,45.812313215557275,0.4949989318847656,1.0450387398057686,0.6639991760253992,-0.7786616337341812,2.1066599857849795,-0.05733122885438746,1.3853295809051858,-0.2799987792968821,42.42406727740477,-36.5858950164862,0.7213304048797891,11,-0.25999832153321023,-1.1374988555908274,-3.8787488937378,-4.734998703002937,1.4000015258788991,1,0.03301501158307807,-1.132234531548516,42.26499938964844,-1.4516391021854695,42.474998474121094,-2.1333095976805865,42.44499969482422,0.03301501158307807
5852,2017-11-15,42.099998474121094,42.459999084472656,41.81999969482422,42.27999877929688,753199.0,-0.007192555452323113,1.3703640910439536,-1.4400024414063068,62.57756727235673,70.31853942645111,0.2159411010645016,-0.46074990806796734,-2.4858521074860533,-4.049769927352116,45.48720505924704,0.6399993896484375,1.0010689990557395,0.285998916625978,-1.0670586236463393,1.6390564568982953,-0.39052985351018066,0.9625276867621366,0.6850013732910156,29.015412955737656,-45.92418859673181,0.676528770136159,11,0.19500160217285156,-0.8249988555908203,-3.432497024536133,-4.382497787475586,1.7650032043457031,2,0.04833729028904887,-6.679992675781136,42.40499877929688,-1.132234531548516,42.26499938964844,-1.4516391021854695,42.474998474121094,0.04833729028904887
5853,2017-11-16,42.59000015258789,42.59000015258789,41.88999938964844,42.29999923706055,521976.0,0.01163899515977418,3.8275762279340193,-1.6111134658584538,63.2060801956844,69.00810875335443,-0.14509224120838837,-0.8414973107996673,-2.8686051319254773,-4.4966837527995125,45.4599340954315,0.7000007629394531,0.9305231380474908,0.6792505264282198,-0.5995494837462161,1.9580505366026557,0.039850521341001865,1.3186505315154378,0.1756996917724578,81.05261467171545,8.856349330605326,0.639400005087217,11,-0.28750038146972656,-1.3000011444091797,-3.6812496185302734,-4.847499847412109,1.6300010681152415,3,0.02981921702779111,1.3703640910439536,42.099998474121094,-6.679992675781136,42.40499877929688,-1.132234531548516,42.26499938964844,0.02981921702779111
5854,2017-11-17,42.21500015258789,42.474998474121094,42.07500076293945,42.459999084472656,875580.0,-0.0088048837439888,1.909098475495568,-0.8448212359580122,55.430144958102986,66.9641001783577,0.20261698447976073,-0.4082772758212343,-2.394789160521114,-4.081297060033123,44.87825375146386,0.5149993896484375,0.9018183609604193,0.2540004730224581,-0.9872917795507377,1.4952927255956538,-0.36664565326414333,0.8746465993090595,0.5317856887817385,41.578962162248985,-26.25643921720561,0.6206461262865989,11,0.08749961853027344,-0.9250011444091797,-3.0399999618530273,-4.447500228881836,1.7949981689453125,4,0.05081133364942514,3.8275762279340193,42.59000015258789,1.3703640910439536,42.099998474121094,-6.679992675781136,42.40499877929688,0.05081133364942514
5855,2017-11-20,42.974998474121094,43.0,42.25,42.29999923706055,607162.0,0.018003039649085784,1.0689589855568125,-2.7551109381082135,61.03569533657696,65.88484077136813,-0.5396690150985748,-1.070361742635896,-3.067347013771368,-4.795041479215072,44.52164930098612,0.7849998474121094,0.920773321590481,0.9169988632202148,-0.3228117165435549,2.1568094429839846,0.29709357333833,1.5369041531020997,-1.154998779296875,97.88122716839621,32.43498351657567,0.6199052898818832,11,-0.5649986267089844,-1.3849983215332031,-3.686248779296875,-5.154998779296875,0.8400001525878835,0,0.03176269288965261,1.909098475495568,42.21500015258789,3.8275762279340193,42.59000015258789,1.3703640910439536,42.099998474121094,0.03176269288965261
5856,2017-11-21,43.34000015258789,43.400001525878906,42.75500106811523,43.0,700465.0,0.008493349422376228,1.804332141939046,0.5037044990872973,69.43761769344623,65.60216419361818,-0.8436794274354398,-1.3037344920794425,-3.343216227741202,-5.111197209624507,45.00322058588766,0.645000457763679,0.8380159573875119,1.1560005187988267,-0.06613999180418517,2.3781410294018386,0.5449302634973208,1.7670707741003326,-1.4964004516601577,96.20244912938087,29.857190695013898,0.6110702553015055,11,-0.7299995422363281,-1.5275001525878906,-3.9462499618530273,-5.465000152587891,0.1399993896484375,1,0.016382073880317316,1.0689589855568125,42.974998474121094,1.909098475495568,42.21500015258789,3.8275762279340193,42.59000015258789,0.016382073880317316
5857,2017-11-22,43.06999969482422,43.400001525878906,42.9900016784668,43.34000015258789,650934.0,-0.006229821338557429,1.102546044973933,-0.794118637031718,66.35513352311716,65.69334067359934,-0.5561296502892716,-0.8787402168515186,-2.9897350812946684,-4.797416736762145,46.13520900832603,0.4099998474121094,0.7581535093128835,0.7590000152587919,-0.24849059645872984,1.7664906269763136,0.2552547094000275,1.2627453211175563,-1.1641439208984394,78.14560502023555,7.254197823192456,0.5037453058587619,11,-0.45999908447265625,-1.2199993133544922,-3.6237497329711914,-5.142499923706055,0.3899993896484375,2,0.01706525692034977,1.804332141939046,43.34000015258789,1.0689589855568125,42.974998474121094,1.909098475495568,42.21500015258789,0.01706525692034977
5858,2017-11-23,43.165000915527344,43.36999893188477,42.790000915527344,42.875,402424.0,0.0022057399901616037,-1.5217355248536624,-1.0740756439056782,59.09088938691817,64.6146758802786,-0.6015137339750396,-0.8707105738886298,-3.0040721114680053,-4.839577624383075,46.58883641138498,0.579998016357429,0.7061265618415149,0.7602512359619169,-0.1947936199895679,1.7152960919134017,0.2827288079861745,1.2377736639376593,-1.1993793115234368,82.2641150915095,14.086386898631076,0.477522427975742,11,-0.5550003051757812,-1.3150005340576172,-3.5787506103515625,-5.127500534057617,0.5349998474121094,3,0.01621685968012221,1.102546044973933,43.06999969482422,1.804332141939046,43.34000015258789,1.0689589855568125,42.974998474121094,0.01621685968012221
5859,2017-11-24,42.85499954223633,43.27000045776367,42.85499954223633,43.03499984741211,429894.0,-0.007181776131493178,-3.6111134658585176,-0.6206887479940018,54.66490351984391,63.03424020267987,-0.25919801476336346,-0.4972036224831484,-2.603740121526883,-4.4738506835071234,46.6033378420248,0.41500091552734375,0.6189649407967437,0.39374980926513814,-0.5249843120598285,1.3124839305901048,-0.06561725139734875,0.853116869927625,-0.8320027413574209,52.608586042870506,-11.702191862824598,0.45936706066248384,11,-0.24499893188476562,-0.9924983978271484,-3.2099990844726562,-4.782499313354492,1.2150001525878906,4,0.0318516320860418,-1.5217355248536624,43.165000915527344,1.102546044973933,43.06999969482422,1.804332141939046,43.34000015258789,0.0318516320860418
5860,2017-11-27,43.0,43.04499816894531,42.56499862670898,42.78499984741211,532695.0,0.0033835132262867162,2.147574199842454,-1.1944432670707412,58.0182687554149,61.090700071273496,-0.32293431824539454,-0.5797822287351195,-2.649543336521816,-4.565389103026391,46.171940455063506,0.47999954223633523,0.5876858111273577,0.48025035858154297,-0.41801428215576664,1.3785149993188526,0.031118038212888166,0.9293826789501978,-0.9219230101210911,52.09579196951948,-9.718825300266488,0.4491323203686544,11,-0.3899993896484375,-1.1374988555908203,-3.097500801086426,-4.692501068115234,1.5499992370605469,0,0.023488333058911737,-3.6111134658585176,42.85499954223633,-1.5217355248536624,43.165000915527344,1.102546044973933,43.06999969482422,0.023488333058911737
5861,2017-11-28,43.540000915527344,43.54999923706055,42.95500183105469,43.150001525878906,504675.0,0.012558160826217302,1.9024544557956047,1.8139493621475844,61.437139317210764,60.96398585403505,-0.7655048976230745,-1.0590958427154007,-3.0709047970726147,-5.039223727057035,45.69744212362221,0.5949974060058594,0.5558583677685149,0.9472513198852539,-0.03400798294028107,1.9285106227107889,0.4566216684724864,1.4378809712980214,-1.4090469442084341,98.98494260530107,39.88486045290476,0.49062965141276665,11,-0.8200016021728516,-1.6025009155273438,-3.63375186920166,-5.232501983642578,0.9599990844726562,1,0.006315978534662037,2.147574199842454,43.0,-3.6111134658585176,42.85499954223633,-1.5217355248536624,43.165000915527344,0.006315978534662037
5862,2017-11-29,43.38999938964844,43.81999969482422,43.334999084472656,43.65499877929688,687385.0,-0.003445142919723976,-1.586669921875,-0.6794866778825644,61.29030493840886,60.75112193656,-0.4618407477305837,-0.8220784100731606,-2.798175791538803,-4.829643250920235,45.0360876251762,0.4850006103515625,0.5388891153657127,0.7152498245239229,-0.24331622023126442,1.6738158692791103,0.23596680214632926,1.1945328469015166,-1.1739027023850284,65.73705663680789,7.115397956754954,0.4792830223775953,11,-0.44249916076660156,-1.3174991607666016,-3.476250648498535,-5.082500457763672,1.3100013732910156,2,0.0020742141934522174,1.9024544557956047,43.540000915527344,2.147574199842454,43.0,-3.6111134658585176,42.85499954223633,0.0020742141934522174
5863,2017-11-30,43.525001525878906,43.7400016784668,43.290000915527344,43.5,797733.0,0.003111365248432696,-1.022476726044542,-0.09434559797316497,62.23777343055304,61.50752510016556,-0.5031798720858234,-0.8548093280124149,-2.800709725129991,-4.906710346025889,44.858360771314786,0.4500007629394531,0.4914309981136995,0.7575017929077177,-0.14930094792107695,1.6643045337365123,0.30410042249332037,1.210903163322115,-1.1805925980106338,76.49418981066364,15.316959266305673,0.45340137041439743,11,-0.4900016784667969,-1.4525012969970703,-3.611252784729004,-5.217502593994141,0.43499755859375,3,-0.001493450640492222,-1.586669921875,43.38999938964844,1.9024544557956047,43.540000915527344,2.147574199842454,43.0,-0.001493450640492222
5864,2017-12-01,43.26499938964844,43.900001525878906,43.17499923706055,43.69499969482422,825397.0,-0.005973627274335147,-1.37705430622608,-17.19896246566982,61.52070654333094,61.56141523424933,-0.08780578281155726,-0.5655204141598489,-2.412236718481644,-4.596243428968542,44.23021802185302,0.7250022888183594,0.5318337412711003,0.46049976348876953,-0.4648398825145321,1.3858394094920712,-0.0021700595128777422,0.9231695864904168,-0.8025432004236919,52.43440020802225,-13.228171249301163,0.4626698230016508,12,-0.03249931335449219,-0.6599979400634766,-3.2174997329711914,-4.920000076293945,-0.07500076293946023,4,0.01005434830527463,-1.022476726044542,43.525001525878906,-1.586669921875,43.38999938964844,1.9024544557956047,43.540000915527344,0.01005434830527463
5865,2017-12-04,43.63000106811523,43.89500045776367,43.47000122070313,43.64500045776367,757820.0,0.008436419360128733,-1.5373158122481236,0.034882276751671035,63.41728984340971,60.89248991757861,-0.39127068887727745,-0.8870016627238968,-2.6538055034422214,-4.906149637642088,43.56812965768531,0.6300010681152344,0.5475361778546173,0.7690013885497962,-0.21423616638940501,1.7522389434889973,0.2773826110801991,1.2606201660193932,-1.0237903452250663,71.42851376117086,2.7096709958768628,0.49161877746960025,12,-0.39750099182128196,-0.927499771118157,-3.342501640319817,-5.087501525878899,-0.8899993896484304,0,0.010084772311191648,-1.37705430622608,43.26499938964844,-1.022476726044542,43.525001525878906,-1.586669921875,43.38999938964844,0.010084772311191648
5866,2017-12-05,43.58000183105469,43.959999084472656,43.53499984741211,43.599998474121094,880409.0,-0.0011459829437656666,-6.727215980024969,1.3331637843330408,67.16936143396794,60.982959685450915,-0.33933132205426375,-0.7830319012995162,-2.479215323744114,-4.799748430172329,42.8290830568137,0.4249992370605469,0.6277466722146272,0.6592519760131808,-0.3471566002684199,1.6656605522947814,0.15604768787238044,1.162456264153981,-0.8444120278656513,51.592697161573106,-21.23343644675105,0.5032042881408015,12,-0.3175029754638672,-0.8475017547607422,-3.1900014877319336,-4.970001220703125,-0.8800010681152344,1,0.022257856017680266,-1.5373158122481236,43.63000106811523,-1.37705430622608,43.26499938964844,-1.022476726044542,43.525001525878906,0.022257856017680266
5867,2017-12-06,43.5,43.51499938964844,43.06999969482422,43.36999893188477,750597.0,-0.0018357463903931892,4.5625014901175405,-6.5011446012968594,61.666625911489575,61.269152632625506,-0.21447364892300413,-0.665063919091466,-2.261861383824673,-4.668586211713489,41.54442452262783,0.5100021362304688,0.6240669761519229,0.5335000991821275,-0.49165892552302637,1.5586591238872813,0.020920586829547005,1.046079611534708,-0.61748108305693,48.31467416462359,-22.501307696595795,0.5125795123525778,12,-0.2375011444091797,-0.7674999237060547,-2.9825010299682617,-4.762500762939453,-0.9000015258789062,2,0.02298850574712641,-6.727215980024969,43.58000183105469,-1.5373158122481236,43.63000106811523,-1.37705430622608,43.26499938964844,0.02298850574712641
5868,2017-12-07,43.79499816894531,43.834999084472656,43.48500061035156,43.83000183105469,630961.0,0.006781567102191133,14.556120718887758,-0.26925672701665254,70.68054200498713,63.04866801986364,-0.4589748879736746,-0.8998749590518429,-2.442422915707027,-4.913302852973928,40.19544287718052,0.34999847412109375,0.5573899468464845,0.7609983444213881,-0.2968385243692495,1.8188352132120258,0.23207991002606576,1.2899167788167105,-0.7831816318986924,81.460558574931,6.659346263232848,0.5289184343953192,12,-0.5324993133544922,-1.0624980926513672,-3.128748893737793,-4.914999008178711,-1.1949996948242188,3,0.020664519507523904,4.5625014901175405,43.5,-6.727215980024969,43.58000183105469,-1.5373158122481236,43.63000106811523,0.020664519507523904
5869,2017-12-08,43.7400016784668,43.88999938964844,43.53499984741211,43.8849983215332,450206.0,-0.0012557710418518164,3.5806753297893286,4.142327811682651,62.27930848256333,63.522116878435696,-0.2964095260582411,-0.7855225530817194,-2.2869048280438307,-4.800090091843799,38.948581352248745,0.3549995422363281,0.5210690172983092,0.6427516937255859,-0.4255754735183075,1.7110788609694794,0.10858811010363922,1.1769152773475327,-0.6700019836425781,75.28117338453889,3.259000876941556,0.5341635836219465,12,-0.282501220703125,-0.8575019836425781,-3.04000186920166,-4.860002517700195,-1.4000015258789062,4,0.005029661581246847,14.556120718887758,43.79499816894531,4.5625014901175405,43.5,-6.727215980024969,43.58000183105469,0.005029661581246847
5870,2017-12-11,43.81499862670898,43.88999938964844,43.66999816894531,43.834999084472656,508195.0,0.0017146078043956958,2.3846063558202997,0.13793738489875987,58.40703901652532,63.185439067248424,-0.27227373613495587,-0.7783499107625786,-2.278907196220942,-4.812490495238066,38.111595413621714,0.220001220703125,0.5284522317999603,0.6402486801147376,-0.39834157144934323,1.6788389316788184,0.12095355433269361,1.1595438058967815,-0.6381990051269426,83.70780256142015,14.135201739624293,0.5192951257820422,12,-0.29999923706053977,-0.9249992370605398,-2.838747978210442,-4.859998703002923,-0.7349967956542898,0,-0.014264521729757784,3.5806753297893286,43.7400016784668,14.556120718887758,43.79499816894531,4.5625014901175405,43.5,-0.014264521729757784
5871,2017-12-12,43.80500030517578,43.95500183105469,43.54499816894531,43.81499862670898,638383.0,-0.00022819403963425522,1.8275653420675322,0.49990463475056385,64.32748364069022,63.522903367501904,-0.2466723806204243,-0.6936531850383716,-2.184964080719496,-4.737322382532085,37.099406073494094,0.410003662109375,0.5813527739512665,0.5602502822875977,-0.4481752301218762,1.5686757946970715,0.05603752608286072,1.0644630384923346,-0.5342167480468731,83.05071595444788,13.960978897487593,0.5042127562047387,12,-0.29000091552734375,-0.9150009155273438,-2.6437501907348633,-4.850000381469727,-0.9949989318847656,1,-0.024312261597750684,2.3846063558202997,43.81499862670898,3.5806753297893286,43.7400016784668,14.556120718887758,43.79499816894531,-0.024312261597750684
5872,2017-12-13,44.1349983215332,44.209999084472656,43.61000061035156,43.71500015258789,689784.0,0.007533341263746829,1.1052589310810992,-42.00686760781314,67.3213869698082,64.08774931630803,-0.5139233709051538,-0.9100351415209218,-2.420616200166407,-5.000687825206462,37.59749363667309,0.5999984741210938,0.6221620601381801,0.7884983062744126,-0.14117671026112788,1.7181733228099532,0.3236607980066424,1.253335814542183,-0.7815089011230469,89.65504540814716,21.31340672944073,0.46483750826777054,12,-0.4949989318847656,-1.1199989318847656,-2.8949975967407227,-5.159997940063477,-0.875,2,-0.03251382379442902,1.8275653420675322,43.80500030517578,2.3846063558202997,43.81499862670898,3.5806753297893286,43.7400016784668,-0.03251382379442902
5873,2017-12-14,43.86000061035156,44.24499893188477,43.71500015258789,44.24499893188477,633476.0,-0.006230830897017814,1.7532524151597073,-0.9166666666666836,68.17364695299725,64.82696491738207,-0.20831529724011943,-0.5639265975730652,-2.0586481652035786,-4.66652670010815,37.94556515254431,0.5299987792968821,0.5982722250857506,0.450000572204587,-0.43450345576073346,1.3345046001699075,0.007748558221926771,0.8922525861872472,-0.3865998369726569,45.7748143690693,-23.542527397686705,0.44225201398266034,12,-0.2025012969970703,-0.8275012969970703,-2.361250877380371,-4.872501373291016,-0.720001220703125,3,-0.028727818483730072,1.1052589310810992,44.1349983215332,1.8275653420675322,43.80500030517578,2.3846063558202997,43.81499862670898,-0.028727818483730072
5874,2017-12-15,44.36000061035156,44.36000061035156,43.68000030517578,43.72000122070313,1411397.0,0.011399908642089507,1.125002980235081,-1.662343324250632,71.7949156852774,65.75781223314515,-0.5997219536847567,-0.9433553732448487,-2.460689691104612,-5.104493811577726,38.37395810564557,0.6800003051757812,0.6000787590938614,0.8427505493164062,0.05327036776121474,1.6322307308715978,0.4480104585388105,1.237490640094002,-0.7631441316117176,100.0,27.32676692333183,0.394740090777597,12,-0.6450004577636719,-1.2700004577636719,-2.7300004959106445,-4.975000381469727,-2.2400016784667898,4,-0.039675430838920334,1.7532524151597073,43.86000061035156,1.1052589310810992,44.1349983215332,1.8275653420675322,43.80500030517578,-0.039675430838920334
5875,2017-12-18,44.34000015258789,44.79499816894531,44.15999984741211,44.67499923706055,694015.0,-0.0004508669406781962,1.208701536501871,-0.523436568676543,65.3846323137802,65.55950899756874,-0.5234646756815522,-0.8599385947833369,-2.3483581818726336,-5.028733083768444,38.30056748077959,0.6349983215332031,0.5876681114429232,0.754500007629396,-0.0727076601304546,1.5817076753892465,0.3408961737494707,1.1681038415093212,-0.6599998474121094,63.60015869140625,-5.507507494786907,0.4136038338799242,12,-0.407501220703125,-1.032501220703125,-2.6800003051757812,-4.882499694824219,-1.9900016784667969,0,-0.0451059989426561,1.125002980235081,44.36000061035156,1.7532524151597073,43.86000061035156,1.1052589310810992,44.1349983215332,-0.0451059989426561
5876,2017-12-19,44.04999923706055,44.45500183105469,44.04999923706055,44.435001373291016,657216.0,-0.006540390494572779,-1.1038979053960327,1.1492632489922339,62.043818993613975,65.60141934002701,-0.1785610862308573,-0.541797269912351,-1.971844449823351,-4.682335753992291,37.63694943422856,0.4050025939941406,0.5941909357301753,0.4289991378784208,-0.41462446513486384,1.2726227408917055,0.0071873363717784855,0.8508109393850631,-0.3699989318847656,37.130762297192895,-31.06471794486807,0.421811801506641,12,0.09000015258789062,-0.7425003051757812,-2.3662490844726562,-4.354999542236328,-1.80999755859375,1,-0.022020372821931256,1.208701536501871,44.34000015258789,1.125002980235081,44.36000061035156,1.7532524151597073,43.86000061035156,-0.022020372821931256
5877,2017-12-20,43.80500030517578,44.22999954223633,43.61999893188477,44.02000045776367,690447.0,-0.0055618373695370815,-1.0854618369143754,0.5584388561916652,54.91227506598782,63.84938968013818,0.12767873940813956,-0.25182163846694294,-1.6393004829445488,-4.375964481075428,36.50133539098789,0.6100006103515554,0.5556513442144109,0.14725017547607422,-0.6584952534682884,0.9529956044204368,-0.2556225389961071,0.5501228899482555,0.9899978637695312,15.74480795015841,-49.27762147788312,0.4028727144721817,12,0.3599987030029297,-0.4975013732910156,-2.098750114440918,-4.1100006103515625,-1.5750007629394531,2,-0.022714277478664946,-1.1038979053960327,44.04999923706055,1.208701536501871,44.34000015258789,1.125002980235081,44.36000061035156,-0.022714277478664946
5878,2017-12-21,43.8650016784668,43.9900016784668,43.41999816894531,43.810001373291016,535365.0,0.0013697379950463606,2.7377241914100607,-0.2558151913557247,61.320840272989514,63.74289321240776,0.0878947025105532,-0.27056377537189746,-1.6118335808056514,-4.374978737171233,35.73123989040723,0.5700035095214844,0.5064129816201728,0.17225151062011435,-0.6036314729948558,0.9481344942350844,-0.21568998118737426,0.560193002427603,0.9064965057373016,32.3638916015625,-32.83597204031125,0.3879414918074858,12,0.24249649047851562,-0.5225028991699219,-2.0800018310546875,-4.05000114440918,-1.2350006103515696,3,-0.013792393338276976,-1.0854618369143754,43.80500030517578,-1.1038979053960327,44.04999923706055,1.208701536501871,44.34000015258789,-0.013792393338276976
5879,2017-12-22,44.22000122070313,44.2599983215332,43.77999877929688,43.82500076293945,379069.0,0.008093001907044428,1.0210734277246984,7.181786655569557,61.17429633686276,64.05036624800081,-0.21440335410950695,-0.5460539689279429,-1.8805286975505382,-4.672295384704377,35.07762550041584,0.479999542236321,0.5088204874712758,0.45900096893311115,-0.24324797525559916,1.1612499131218215,0.107876496838756,0.8101254410274663,0.49743696289061745,58.182040127841425,-5.972588720933523,0.35112447209435566,12,-0.1125030517578196,-0.7850017547607493,-2.4237518310546946,-4.37500190734864,-1.8800010681152415,4,-0.024423378589801037,2.7377241914100607,43.8650016784668,-1.0854618369143754,43.80500030517578,-1.1038979053960327,44.04999923706055,-0.024423378589801037
5880,2017-12-27,44.0099983215332,44.17499923706055,43.7400016784668,44.16999816894531,398043.0,-0.004749047792237726,4.117558622237182,-0.40506243541579423,57.67853177311747,63.3115938182705,0.029244517099691336,-0.27036671100057674,-1.5868165341683493,-4.402051758288735,35.21077191103746,0.47999954223633523,0.44379914345478255,0.19849815368652202,-0.41268763566397837,0.8096839430370224,-0.10709474098872818,0.5040910483617722,0.6555422614746078,57.0046439628483,-8.37798631434216,0.3055928946752486,12,0.09749984741210938,-0.4874992370605469,-2.2137489318847656,-4.052497863769531,-1.8999977111816406,2,-0.042944773045439866,1.0210734277246984,44.22000122070313,2.7377241914100607,43.8650016784668,-1.0854618369143754,43.80500030517578,-0.042944773045439866
5881,2017-12-28,43.81499862670898,44.08000183105469,43.74499893188477,43.88999938964844,309607.0,-0.00443080441402377,-2.116303827114634,0.46875521541143605,55.40308343813415,61.987337870306725,0.2523487946165943,-0.05661101778631661,-1.3126773250688686,-4.1474134660589,34.64508863928399,0.33500289916991477,0.4283024819340895,-0.010251426696783028,-0.6079439257718988,0.5874410723783328,-0.3090976762343445,0.2885948228407784,0.8007202597363303,47.02385547749471,-19.670189104282635,0.29884624953755884,12,0.29249954223633523,-0.13500022888182883,-1.8149986267089773,-3.7449989318847585,-2.634998321533196,3,-0.03343604241710141,4.117558622237182,44.0099983215332,1.0210734277246984,44.22000122070313,2.7377241914100607,43.8650016784668,-0.03343604241710141
5882,2017-12-29,43.47999954223633,43.90499877929688,43.474998474121094,43.77999877929688,278875.0,-0.007645762751854579,-1.774183227711853,3.9999491378869036,44.670056659088885,59.37582783765023,0.5416228395964708,0.30090386332376795,-0.9062801471617803,-3.7486096998038008,33.468223990701674,0.43000030517578836,0.4172215722451327,-0.3497505187988281,-0.9348681066532762,0.23536706905562,-0.6423093127260557,-0.05719172487160051,1.087890515508981,7.143019332337273,-55.30032867952726,0.2925587939272251,12,0.6274986267089844,0.1999988555908203,-1.2687492370605469,-3.1099987030029297,-3.5699996948242188,4,-0.028518810414544737,-2.116303827114634,43.81499862670898,4.117558622237182,44.0099983215332,1.0210734277246984,44.22000122070313,-0.028518810414544737
5883,2018-01-02,43.459999084472656,43.459999084472656,42.93000030517578,43.38000106811523,596494.0,-0.00045999213372216463,12.250298030613704,-0.26666073267806883,45.20542576414935,56.42144006863601,0.5575482454023799,0.3328502139004499,-0.8141254781512473,-3.6633150533616714,32.005258272269124,0.5499992370605469,0.38964412066381726,-0.3665008544921875,-0.9594160715250766,0.22641436254070157,-0.6629584630086356,-0.07004324597573941,1.0619752977206502,39.84959171205589,-20.10361453772098,0.2964576085164451,1,0.4025001525878906,0.2199993133544922,-1.2299985885620117,-3.089998245239258,-3.009998321533203,1,-0.028301876855671204,-1.774183227711853,43.47999954223633,-2.116303827114634,43.81499862670898,4.117558622237182,44.0099983215332,-0.028301876855671204
5884,2018-01-03,43.70000076293945,43.75,43.2599983215332,43.45000076293945,684267.0,0.005522358111428094,1.8000217983651225,3.1250774879592855,48.136176695346066,54.5049449999211,0.2392385884753665,0.13397780979721574,-0.9955884974164633,-3.831333577850671,30.386430606971615,0.4900016784667969,0.32596077128859235,-0.14824924468994283,-0.6835529999173531,0.3870545105374674,-0.4159011223036515,0.11940263292376585,0.7264551746328038,61.84747938682902,4.696694290902393,0.26765187761370574,1,-0.00749969482421875,-0.020002365112304688,-1.4700002670288086,-3.3299999237060547,-3.94000244140625,2,-0.02448511844722112,12.250298030613704,43.459999084472656,-1.774183227711853,43.47999954223633,-2.116303827114634,43.81499862670898,-0.02448511844722112
5885,2018-01-04,44.06999969482422,44.15999984741211,43.66999816894531,43.70000076293945,623736.0,0.008466794632153718,-1.279055738402988,1.4799957275390625,53.84614532835188,53.59409237044754,-0.19342871367228298,-0.21224952584548618,-1.2959007982457251,-4.128622642009503,28.933996676583885,0.4900016784667969,0.28726054596127426,0.19974975585937216,-0.3339510096616749,0.7334505213804192,-0.06710062690115137,0.4666001386198957,0.26666890480424854,92.68291170058028,37.205163090903724,0.26685038276052425,1,-0.47500038146972656,-0.3900012969970703,-1.8337488174438477,-3.6999988555908203,-4.4199981689453125,3,-0.03925571940585937,1.8000217983651225,43.70000076293945,12.250298030613704,43.459999084472656,-1.774183227711853,43.47999954223633,-0.03925571940585937
5886,2018-01-05,44.54999923706055,44.54999923706055,44.22000122070313,44.22000122070313,503141.0,0.01089175279238086,-1.000000000000043,0.8918891053993395,55.771916197655344,53.68960805174393,-0.6649736279978953,-0.6491347663978217,-1.6922681274809008,-4.532462769548857,27.53057794336753,0.4799995422363281,0.1979984909956869,0.6312494277954102,0.03587359699297821,1.226625258597842,0.33356151239419063,0.9289373431966297,-1.6199989318847656,100.0,46.82769444234213,0.29768791540121703,1,-0.8099994659423828,-0.6875,-2.313748359680176,-4.179998397827148,-4.869998931884766,4,-0.05476989154871148,-1.279055738402988,44.06999969482422,1.8000217983651225,43.70000076293945,12.250298030613704,43.459999084472656,-0.05476989154871148
5887,2018-01-08,44.5,45.0,44.38999938964844,44.900001525878906,494575.0,-0.001122317349423252,1.0333405388909376,-1.2121331221751102,59.49553216681415,53.48679603994667,-0.5654882098450216,-0.5484985920024457,-1.5481443312266947,-4.413645605170004,27.643696020836522,0.6100006103515625,0.1393432218657864,0.5312501907348661,-0.0836942545115349,1.1461946359812671,0.22377796811166206,0.8387224133580702,-1.53759971618652,75.84540706695807,20.83942034969253,0.3074722226232014,1,-0.5349998474121094,-0.5349998474121094,-2.171250343322754,-4.055000305175781,-5.310001373291023,0,-0.074606734715151,-1.000000000000043,44.54999923706055,-1.279055738402988,44.06999969482422,1.8000217983651225,43.70000076293945,-0.074606734715151
5888,2018-01-09,44.70000076293945,44.88999938964844,44.38999938964844,44.45000076293945,469201.0,0.004494399167178642,-1.702682640163309,-0.6249976158233039,55.53745543829825,52.86048038455061,-0.7091645510760713,-0.7138204307536711,-1.6742567530247783,-4.551429362253103,27.290946929076632,0.5,0.11403105995582052,0.6860008239746094,-0.0037483334794927714,1.3757499814287115,0.3411262452475583,1.0308754027016604,-1.656096490478511,82.75868116834857,32.062591829574856,0.3448745787270527,1,-0.7350006103515625,-0.7350006103515625,-2.190000534057617,-4.120000839233398,-5.090000152587891,1,-0.10715885534164715,1.0333405388909376,44.5,-1.000000000000043,44.54999923706055,-1.279055738402988,44.06999969482422,-0.10715885534164715
5889,2018-01-10,43.959999084472656,44.66999816894531,43.91999816894531,44.66999816894531,711491.0,-0.01655484711043509,1.1126787805847778,-2.839996337890625,44.98679955350989,51.45028791570532,-0.011088846856061707,0.045859192012457584,-0.8814656170137027,-3.739629410491716,26.476435663416144,0.7800025939941406,0.11332255238434641,-0.06500072479248331,-0.7432728528523427,0.6132714032673761,-0.404136788822413,0.2741353392374464,-0.8378509829101546,21.804550095797527,-26.133209290968697,0.33913606402992896,1,0.005001068115234375,0.005001068115234375,-1.4062490463256836,-3.3799991607666016,-4.409999847412109,2,-0.07984527740295122,-1.702682640163309,44.70000076293945,1.0333405388909376,44.5,-1.000000000000043,44.54999923706055,-0.07984527740295122
5890,2018-01-11,43.18999862670898,44.060001373291016,43.18999862670898,44.040000915527344,595657.0,-0.017515934344858874,-1.0470597739012404,1.197187866023371,39.92974531784344,49.7310281245619,0.7044419755110951,0.808065365392352,-0.06991985997686356,-2.896629446248916,25.15361289215376,0.8700027465820384,0.06888325694405495,-0.8037511825561623,-1.5741027573559947,-0.033399607756329885,-1.1889269699560785,-0.4185753951562461,1.8100013732910227,0.0,-47.26804257155145,0.3851757873999171,1,0.7750015258789134,0.7750015258789134,-0.27124786376952414,-2.569997787475579,-3.3199996948242045,3,-0.07941654119559616,1.1126787805847778,43.959999084472656,-1.702682640163309,44.70000076293945,1.0333405388909376,44.5,-0.07941654119559616
5891,2018-01-12,42.7400016784668,43.36000061035156,42.43999862670898,43.349998474121094,1053371.0,-0.010419008162780963,1.9206362662048897,0.7176413565924463,38.10058008942161,49.00108628348777,1.1017781734007883,1.237638739725483,0.409190477481971,-2.3842107241481187,24.49053793038785,0.9200019836425852,-0.0179994638179366,-1.200498199462892,-2.1517737147276534,-0.24922268419813065,-1.6761359570952692,-0.7248604418305149,2.223798294067386,11.718862922801842,-37.903438311584594,0.47563775763238,1,0.9799976348876953,0.9799976348876953,0.22749900817871094,-2.0575008392333984,-2.870002746582024,4,-0.0722976142077385,-1.0470597739012404,43.18999862670898,1.1126787805847778,43.959999084472656,-1.702682640163309,44.70000076293945,-0.0722976142077385
5892,2018-01-15,42.70000076293945,43.0099983215332,42.63000106811523,42.75,483206.0,-0.0009359128206936074,-2.9999999999997757,0.08196639296591143,36.924798690245034,48.08101660860952,1.1393114665446689,1.2275586165272045,0.4890787961029588,-2.2778741277475234,23.39319297224435,0.37999725341797586,-0.08774868830446536,-1.1687492370605455,-2.2638523817623124,-0.0736460923587785,-1.716300809411429,-0.621197664709662,2.1628471557617246,10.612328786319669,-39.491402991334425,0.5475515723508837,1,1.019998550415039,1.019998550415039,0.2974987030029297,-1.9550018310546875,-2.3400001525878906,0,-0.07072600477292768,1.9206362662048897,42.7400016784668,-1.0470597739012404,43.18999862670898,1.1126787805847778,43.959999084472656,-0.07072600477292768
5893,2018-01-16,42.599998474121094,42.86999893188477,42.40999984741211,42.79999923706055,690776.0,-0.0023419739351656643,1.7058757531218083,4.0000762951094835,30.714274036653705,46.14524964653259,1.2342927490599749,1.2947049120130174,0.6312079372439996,-2.106973431401798,22.2856643643594,0.45999908447266336,-0.1442249700178877,-1.2057514190673828,-2.4392074432215267,0.02770460508676109,-1.8224794311444583,-0.5890234069903073,2.1659354729003937,8.407025124695119,-38.99461867441982,0.616728012077073,1,1.105001449584961,1.105001449584961,0.39750099182128906,-1.8549995422363281,-0.4399986267089844,1,-0.08004694764211417,-2.9999999999997757,42.70000076293945,1.9206362662048897,42.7400016784668,-1.0470597739012404,43.18999862670898,-0.08004694764211417
5894,2018-01-17,42.599998474121094,42.72999954223633,42.31999969482422,42.5099983215332,776266.0,0.0,1.3428409499623983,-0.4499990463293216,32.33083641265638,43.754659767010864,1.1866356458038823,1.218565857063652,0.6466398232431985,-2.0323214519987545,20.98358486894602,0.4099998474121094,-0.13971184967231665,-1.1177513122558622,-2.4331241933780703,0.19762156886634585,-1.7754377528169698,-0.46006487169475463,2.024579426923829,16.09186834483953,-28.851864611299046,0.6576864405611045,1,1.0600013732910156,1.0600013732910156,0.39750099182128906,-1.8549995422363281,-0.7899971008300781,2,-0.07018774579501252,1.7058757531218083,42.599998474121094,-2.9999999999997757,42.70000076293945,1.9206362662048897,42.7400016784668,-0.07018774579501252
5895,2018-01-18,42.34000015258789,42.79999923706055,42.16999816894531,42.66999816894531,613301.0,-0.006103247202958184,1.1355962887531115,-3.6666384096977915,31.81259724890269,41.09251321714945,1.313561422827675,1.3924376924177153,0.9201729968418562,-1.6931560195740119,19.07895451223661,0.6300010681152344,-0.1433773258914428,-1.277749633789064,-2.6941554753484738,0.13865620777034593,-1.9859525545687688,-0.569546713009359,2.100211491959378,14.285851669487615,-29.139183603798685,0.7082029207797043,1,1.2449989318847656,1.2449989318847656,0.8299999237060547,-1.5275001525878906,0.5299987792968821,3,-0.0658951560102159,1.3428409499623983,42.599998474121094,1.7058757531218083,42.599998474121094,-2.9999999999997757,42.70000076293945,-0.0658951560102159
5896,2018-01-19,43.08000183105469,43.09000015258789,42.400001525878906,42.40999984741211,573797.0,0.017477602168160855,1.0,-2.0303212456795405,45.515723641613704,39.53920115879386,0.3834342549652021,0.6071701653503183,0.2062915289637175,-2.34105986366923,17.227360475203866,0.75,-0.15940571032739115,-0.4892480850219698,-1.9097568664076974,0.9312606963637577,-1.1995024757148371,0.22100630567089752,1.1331884659323848,98.91322826352868,48.796186630355294,0.7102543906928643,1,0.4499969482421875,0.5049972534179688,0.12249755859375,-1.8650016784667969,-0.7700004577636719,4,-0.07451259894924023,1.1355962887531115,42.34000015258789,1.3428409499623983,42.599998474121094,1.7058757531218083,42.599998474121094,-0.07451259894924023
5897,2018-01-22,42.810001373291016,43.43999862670898,42.709999084472656,43.43999862670898,553613.0,-0.006267419830261911,1.3174689676052371,-0.9402916242021792,43.099816230514485,38.15724124681789,0.43415391403569004,0.8419742112296262,0.49336570175066186,-1.985025448621684,16.30719631032564,0.729999542236321,-0.2384746406571452,-0.7094985961914091,-2.164518483956421,0.7455212915736027,-1.4370085400739114,0.01801134769109325,1.1988697108918842,50.393934933903914,-0.9796576634196867,0.7275099438825046,1,0.6099967956542969,0.7749977111816406,0.3924980163574219,-1.2250022888183594,-0.8100013732910156,0,-0.06867559792325773,1.0,43.08000183105469,1.1355962887531115,42.34000015258789,1.3428409499623983,42.599998474121094,-0.06867559792325773
5898,2018-01-23,43.2599983215332,43.38000106811523,42.43999862670898,42.93000030517578,581429.0,0.010511491095698489,2.298233872964753,-0.5238086587950407,45.5284288093488,38.217422275244424,-0.2699797540434048,0.36293586834951697,0.07053678468106028,-2.3549189157346575,15.995288199263364,0.94000244140625,-0.36261964823636816,-0.22925148010254048,-1.6791742999572108,1.2206713397521298,-0.9542128900298792,0.4957099298247982,0.5649854711259366,85.82675273261432,34.30008259632338,0.7249614099273369,1,-0.14499855041503906,0.3250007629394531,0.06750106811523438,-1.4324989318847656,-1.5799980163574219,1,-0.06703647303976268,1.3174689676052371,42.810001373291016,1.0,43.08000183105469,1.1355962887531115,42.34000015258789,-0.06703647303976268
5899,2018-01-24,43.13999938964844,43.560001373291016,43.13999938964844,43.400001525878906,659628.0,-0.002773900521050976,-2.230757944775375,-0.7878899973412556,40.04281938095689,38.22998606003482,-0.3112626498756299,0.41937688183801214,0.2159023973351495,-2.158373501191143,15.102424140277709,0.4200019836425781,-0.5137236931442644,-0.2952503204345689,-1.7106148736480833,1.1201142327789455,-1.0029325970413225,0.41243195617218475,0.5194858406393195,69.78409961002357,22.49416767628368,0.7076822766067565,1,-0.27499961853027344,0.44499969482421875,0.2049999237060547,-1.2950000762939453,-2.2599983215332102,2,-0.0227167259179768,2.298233872964753,43.2599983215332,1.3174689676052371,42.810001373291016,1.0,43.08000183105469,-0.0227167259179768
5900,2018-01-25,42.11999893188477,43.08000183105469,42.02000045776367,42.91999816894531,796244.0,-0.023643960876096326,-1.120010833781562,3.0768948619384098,26.679455545223604,36.960972221790584,0.6045741491806496,1.3602648448586407,1.2567099813548381,-1.0657831503242434,14.76646009381088,1.1199989318847656,-0.7037837139631336,-1.2207508087158132,-2.724179426830304,0.2826778093986775,-1.972465117773062,-0.4690364996585643,1.440002441406243,6.493403550143883,-32.719223035939834,0.7517143090572453,1,0.670001983642571,1.3900012969970632,1.282501220703118,-0.2174987792968821,-1.8999977111816406,3,-0.0073598662501173084,-2.230757944775375,43.13999938964844,2.298233872964753,43.2599983215332,1.3174689676052371,42.810001373291016,-0.0073598662501173084
5901,2018-01-26,42.349998474121094,42.47000122070313,41.79999923706055,42.13000106811523,531885.0,0.00546057806431266,1.913033743272433,-0.2749970197649304,30.05564221391178,36.197732613309114,0.3502693788161295,1.069729306439413,1.0461058887423462,-1.2243118583342536,14.493443461389818,0.6700019836425852,-0.8053334552658313,-0.9175012588500948,-2.4657279823589775,0.6307254646587879,-1.6916146206045326,-0.14338789709565702,1.2100028991699219,31.249918721037595,-3.1913937691544945,0.7741133617544401,1,0.3300018310546875,1.0500011444091797,1.2700004577636719,-0.1700000762939453,-1.5099983215332031,4,0.012278641711910288,-1.120010833781562,42.11999893188477,-2.230757944775375,43.13999938964844,2.298233872964753,43.2599983215332,0.012278641711910288
5902,2018-01-29,42.2400016784668,42.400001525878906,41.90999984741211,42.38000106811523,563801.0,-0.002597327027567986,4.444453863434069,-0.6363683653828952,26.792441422753683,35.76197343398689,0.43376872080254714,1.1405415862897428,1.1844524295735397,-1.0466702028114838,14.930431207112631,0.4900016784667969,-0.8312955892203107,-0.9654981613159208,-2.5759570555806945,0.6449607329488529,-1.7707276084483112,-0.1602687141835304,1.0735993957519554,25.00010837194987,-3.1918486007198226,0.8052294471323878,1,0.4399986267089844,1.1599979400634766,1.4837474822998047,-0.012502670288085938,-1.1300010681152344,0,0.001657189679040716,1.913033743272433,42.349998474121094,-1.120010833781562,42.11999893188477,-2.230757944775375,43.13999938964844,0.001657189679040716
5903,2018-01-30,42.22999954223633,42.41999816894531,42.040000915527344,42.33000183105469,506738.0,-0.00023679298847112396,1.714314908922465,0.7143051771117529,31.072198010512494,35.62212472263757,0.4311020678469646,1.110612164982669,1.2074759601675567,-0.969432528318336,16.383666099542474,0.37999725341796875,-0.8142118748626928,-0.9140003204345675,-2.576634932907943,0.7486342920388083,-1.7453176266712518,-0.08268301419788315,0.8716972747802743,24.43180586682388,-4.379410994491728,0.8313173062366875,1,0.4500007629394531,1.1700000762939453,1.5062494277954102,0.042499542236328125,-1.0900001525878906,1,-0.00544635436252594,4.444453863434069,42.2400016784668,1.913033743272433,42.349998474121094,-1.120010833781562,42.11999893188477,-0.00544635436252594
5904,2018-01-31,42.63000106811523,42.63000106811523,42.349998474121094,42.400001525878906,759561.0,0.009471975614843142,1.4348100111124897,-2.299942780850587,43.33335755365098,36.902209200942934,0.04001162050542462,0.6601869329454431,0.8375015746867689,-1.3023035272394807,17.42851023733491,0.40000152587889914,-0.7782038410638279,-0.46049880981446023,-2.1166512056552023,1.1956535860262818,-1.2885750077348348,0.36757738810591434,0.2894580877075299,64.84376164150804,31.05019980197153,0.8280761979203725,1,0.04999923706055398,0.7699985504150462,1.0949974060058665,-0.35000228881835227,-0.7999992370605398,2,-0.022284793317774332,1.714314908922465,42.22999954223633,4.444453863434069,42.2400016784668,1.913033743272433,42.349998474121094,-0.022284793317774332
5905,2018-02-01,42.34000015258789,42.83000183105469,42.25,42.75,923105.0,-0.006802742394117378,1.0350816139416288,-1.7826115801171498,45.04948718771891,36.850405150510184,0.36879530194046595,0.8579213276305921,1.1302781232997745,-0.9571942142532563,17.66917300498713,0.5800018310546875,-0.7118976498044987,-0.6639997482299833,-2.285089610820343,0.9570901143603763,-1.4745446795251667,0.14654518306520004,-0.5400009155273438,52.42714131751164,15.186891650890232,0.8105449312951799,2,0.3400001525878906,1.0599994659423828,1.431248664855957,-0.045001983642578125,-0.5499992370605469,3,-0.03448273687319359,1.4348100111124897,42.63000106811523,1.714314908922465,42.22999954223633,4.444453863434069,42.2400016784668,-0.03448273687319359
5906,2018-02-02,42.11000061035156,42.400001525878906,42.04999923706055,42.18000030517578,589658.0,-0.0054322045679603415,-2.6841872791519434,0.17073102652611208,43.02600216977835,36.84220358820617,0.4992295813216501,0.9441570629162612,1.3486710160761533,-0.6750198385275823,17.41065689989656,0.3500022888183594,-0.6625217542056419,-0.7719993591308594,-2.2654319820427062,0.7214332637809875,-1.5187156705867793,-0.025283047674939496,-0.28940132141113395,21.73916649044462,-18.089863274604607,0.7467163114559225,2,0.5699996948242188,1.289999008178711,1.7049980163574219,0.18499755859375,-0.25,4,-0.04488243557953853,1.0350816139416288,42.34000015258789,1.4348100111124897,42.63000106811523,1.714314908922465,42.22999954223633,-0.04488243557953853
5907,2018-02-05,41.18000030517578,41.86999893188477,40.93000030517578,41.849998474121094,505010.0,-0.02208502236276788,1.647886869902504,9.571444141689373,35.968390769935866,35.77997713938251,1.3116308211777223,1.699829499884359,2.264722936477874,0.30012154466948004,16.956437215451135,1.1800003051757812,-0.6112837388825625,-1.5359996795654283,-3.010118763947048,-0.061880595183808396,-2.2730592217562418,-0.7989401373746148,1.6500015258789062,13.157884169822154,-29.37987073283896,0.7370595421908115,2,1.0650005340576172,1.7849998474121094,2.713747978210449,1.3074989318847656,0.23999786376953125,0,-0.008256438806902078,-2.6841872791519434,42.11000061035156,1.0350816139416288,42.34000015258789,1.4348100111124897,42.63000106811523,-0.008256438806902078
5908,2018-02-06,39.90999984741211,40.560001373291016,39.310001373291016,39.63000106811523,1382290.0,-0.03084022458358382,-1.7173967127195529,-0.41790976792913676,28.751978912491438,34.525439309553015,2.2981340109529853,2.732681496560062,3.502667265854008,1.6055421320436807,16.89203338886599,1.8699989318847656,-0.7195457792160269,-2.566500091552733,-4.227954802924884,-0.9050453801805816,-3.397227447238812,-1.7357727358666537,2.8820019531249983,17.04540897992624,-27.646322330927458,0.8307273556860764,2,1.2850017547607422,2.2450008392333984,3.983748435974121,2.5999984741210938,1.4900016784667969,1,0.03006767144894562,1.647886869902504,41.18000030517578,-2.6841872791519434,42.11000061035156,1.0350816139416288,42.34000015258789,0.03006767144894562
5909,2018-02-07,40.45000076293945,40.59000015258789,39.93000030517578,40.29999923706055,919929.0,0.013530466489399373,2.069764553503309,0.535722070844673,35.70348551338543,35.52810930601544,1.4934848430885097,2.019793373544374,2.9462179516446128,1.1102091396344917,17.851616723675022,0.6800003051757812,-0.7916829221092883,-1.850999259948729,-3.592261695809839,-0.10973682408761931,-2.7216304778792804,-0.9803680420181777,2.202721020507809,32.38634208510025,-15.484325526636326,0.870631217930554,2,0.6200008392333984,1.7049999237060547,3.3212480545043945,2.0974979400634766,1.5,2,0.017058062143256336,-1.7173967127195529,39.90999984741211,1.647886869902504,41.18000030517578,-2.6841872791519434,42.11000061035156,0.017058062143256336
5910,2018-02-08,39.7599983215332,40.61000061035156,39.68999862670898,40.40999984741211,706938.0,-0.017058156449738182,-1.329116246728515,-4.333299425258125,24.695100499225035,34.932493559939125,2.026638803837301,2.5714951898600305,3.606740462048876,1.8439552453585577,20.245036394601573,0.9200019836425852,-0.9422744743834954,-2.369501686096193,-4.39461255552834,-0.3443908166640455,-3.382057120812263,-1.3569462513801227,2.7590146455078113,14.563007314589054,-25.741927600836707,1.012555434716073,2,1.3100032806396484,2.3950023651123047,3.9262514114379883,2.7875003814697266,2.5400009155273438,3,0.05206246471093068,2.069764553503309,40.45000076293945,-1.7173967127195529,39.90999984741211,1.647886869902504,41.18000030517578,0.05206246471093068
5911,2018-02-09,39.650001525878906,40.02999877929688,39.349998474121094,39.54999923706055,658270.0,-0.0027665191221782903,-1.719980468899039,-0.1538493139429792,25.31249236315206,34.76805477553895,1.9147169972121176,2.5698868873571428,3.66796283510142,2.003008859450226,21.810418849923373,0.6800003051757884,-1.0757566627810746,-2.324998474121095,-4.6089422951117385,-0.04105465313045187,-3.466970384616417,-1.1830265636257735,2.740650977412109,13.28126862646922,-24.68387397959819,1.1419719104953208,2,1.4200000762939453,2.5049991607666016,3.987497329711914,2.9099979400634766,2.529998779296875,4,0.05397223978041188,-1.329116246728515,39.7599983215332,2.069764553503309,40.45000076293945,-1.7173967127195529,39.90999984741211,0.05397223978041188
5912,2018-02-12,39.68000030517578,40.06999969482422,39.52999877929688,39.88999938964844,559716.0,0.0007565896126711102,-1.117641778987869,-2.099942780850658,20.066903926395327,33.54524432174815,1.65772042536085,2.426441582682969,3.5933683360597257,2.024415917845353,23.43369658603199,0.5400009155273366,-1.0526231221066382,-2.1439996719360366,-4.617576855632059,0.32957751175998595,-3.380788263784048,-0.9072110800880253,2.587426152915235,28.461473002197852,-3.3070026149802096,1.2367885918480117,2,1.3900012969970703,2.4750003814697266,4.121249198913574,2.8799991607666016,2.7399978637695312,0,0.05493952339741859,-1.719980468899039,39.650001525878906,-1.329116246728515,39.7599983215332,2.069764553503309,40.45000076293945,0.05493952339741859
5913,2018-02-13,39.18999862670898,39.790000915527344,39.18999862670898,39.790000915527344,684085.0,-0.012348832527677378,1.0000000000000238,2.8571662125340938,18.897642998531026,30.830164926734824,1.8675408853838888,2.7909704581478607,4.027808777116142,2.5662902192098827,24.923316778646345,0.6000022888183665,-1.0859232271418833,-2.4635013580322322,-5.170904810018477,0.24390209395401286,-3.8172030840253512,-1.1097996320391132,2.9591308279900375,0.0,-25.846075188975423,1.3537017259931214,2,1.8200016021728587,2.8500003814697337,4.775001525878913,3.4725017547607493,3.2299995422363352,1,0.05690226130083431,-1.117641778987869,39.68000030517578,-1.719980468899039,39.650001525878906,-1.329116246728515,39.7599983215332,0.05690226130083431
5914,2018-02-14,39.61000061035156,39.97000122070313,39.18999862670898,39.400001525878906,555658.0,0.01071707063945504,-1.4761795194729597,-0.34999713898796053,28.173942118807418,28.955104363522434,1.0885766972118915,2.2508839865474926,3.564362391806924,2.1992935826297426,26.250365415786547,0.7800025939941548,-1.0938444802584257,-1.8939994812011705,-4.7093964276049505,0.9213974652026096,-3.3016979544030605,-0.48630100799928044,2.361580994668053,29.57756316404554,1.23048489272173,1.4076984732018905,2,1.1849994659423828,2.319997787475586,4.354999542236328,3.052499771118164,2.6100006103515696,2,0.045190630849410995,1.0000000000000238,39.18999862670898,-1.117641778987869,39.68000030517578,-1.719980468899039,39.650001525878906,0.045190630849410995
5915,2018-02-15,39.54999923706055,39.810001373291016,39.209999084472656,39.72000122070313,1041824.0,-0.001514803644697138,2.4285620865167683,-0.8095367847411783,24.910426486824605,26.94226262097202,0.794776020428607,2.2041566455279877,3.567559517469917,2.306581629794536,27.449867614501823,0.6000022888183594,-1.1606465361379321,-1.8145008087158203,-4.73018264896907,1.101181031537429,-3.2723417288424415,-0.35665988858919917,2.2546873892604324,40.90911061308227,12.395129306220216,1.4578409201266234,2,0.9799995422363281,2.075000762939453,4.415000915527344,3.1125011444091797,2.450000762939453,3,0.060682719903315974,-1.4761795194729597,39.61000061035156,1.0000000000000238,39.18999862670898,-1.117641778987869,39.68000030517578,0.060682719903315974
5916,2018-02-16,39.86999893188477,39.91999816894531,39.52999877929688,39.66999816894531,766434.0,0.008091016460105793,1.6000025431379306,-1.176461348591937,29.533685242480075,26.227295340143602,0.13814440664367567,1.7195008525974984,3.1949146903562493,2.0358103129390273,29.19219845582035,0.3899993896484304,-1.3407636113244195,-1.334000968933097,-4.205130733476132,1.537128795609938,-2.769565851204618,0.10156391333842407,1.7778064144594836,77.27266816075561,46.318395565289734,1.4355648822715188,2,0.030000686645500707,1.5050010681152273,4.095001220703118,3.285001754760735,1.8300018310546804,4,0.06094809055117523,2.4285620865167683,39.54999923706055,-1.4761795194729597,39.61000061035156,1.0000000000000238,39.18999862670898,0.06094809055117523
5917,2018-02-19,39.86999893188477,40.209999084472656,39.72999954223633,40.0,494532.0,0.0,-1.341462053052224,-0.6500028610119767,29.58479244242001,26.319830176802334,-0.0751208901763718,1.5683606131221879,3.143763222199887,2.0910470920143425,31.44590440561379,0.4799995422363281,-1.5315120579337105,-1.1870008468627873,-4.012606370445063,1.6386046767194884,-2.5998036086539216,0.225801914928347,1.630338011281367,66.6666666666676,33.446185624297904,1.4128027617911363,2,0.030000686645500707,1.5050010681152273,3.8500003814697195,3.3825016021728445,2.650001525878899,0,0.057938335469672086,1.6000025431379306,39.86999893188477,2.4285620865167683,39.54999923706055,-1.4761795194729597,39.61000061035156,0.057938335469672086
5918,2018-02-20,40.36000061035156,40.45000076293945,39.900001525878906,39.900001525878906,489455.0,0.012289984740253557,-1.3913057900585475,-3.5384254232813928,30.664412943441903,25.759933224586383,-0.552699352506707,0.8958915805690779,2.597739177731235,1.6452420530670082,33.25613055401563,0.5800018310546804,-1.7026941178806112,-0.5519992828369169,-3.1932241643825563,2.0892255987087225,-1.8726117236097366,0.7686131579359028,1.001716033827151,92.85714285714289,61.00802380850199,1.3206124407728184,2,-0.46000099182128906,1.0149993896484375,3.3599987030029297,2.8924999237060547,2.2700004577636648,1,0.05104057302876752,-1.341462053052224,39.86999893188477,1.6000025431379306,39.86999893188477,2.4285620865167683,39.54999923706055,0.05104057302876752
5919,2018-02-21,42.15999984741211,43.02999877929688,40.5,40.83000183105469,1607952.0,0.044598592909804946,-1.5427101963513195,2.8913057900585475,48.78048654415536,28.43608722957864,-2.3296098074545384,-1.0343213861884877,0.7632516357612502,-0.10738902058438526,34.72324339166135,2.6699981689453196,-1.7215718578606456,1.2969999313354492,-1.202761292214646,3.7967611548855444,0.04711931956040161,2.546880543110497,-2.970001220703132,77.22515703172576,45.9970556044449,1.2498806117750467,2,-1.0500011444091797,-0.7849998474121094,1.5450000762939453,1.0925006866455078,1.029998779296868,2,0.006166943132689839,-1.3913057900585475,40.36000061035156,-1.341462053052224,39.86999893188477,1.6000025431379306,39.86999893188477,0.006166943132689839
5920,2018-02-22,41.810001373291016,42.22000122070313,41.650001525878906,41.790000915527344,1520209.0,-0.008301671617358397,-2.8000076294139813,0.015037960596699852,48.00000610351252,30.956922089618686,-1.8531121924792018,-0.747039009300849,1.0715659722882123,0.2782841712052786,34.837849006865916,0.5699996948242259,-1.5718164671773707,0.9625013351440401,-1.5081171529460207,3.433119823234101,-0.2728079089009938,2.197810579189074,-2.54320274353028,65.14293125697525,31.363139335913488,1.2353092440450308,2,-0.7000026702880859,-0.4350013732910156,1.8499984741210938,1.4424991607666016,0.4499969482421875,3,0.0098062624717834,-1.5427101963513195,42.15999984741211,-1.3913057900585475,40.36000061035156,-1.341462053052224,39.86999893188477,0.0098062624717834
5921,2018-02-23,42.86999893188477,42.86999893188477,41.709999084472656,41.709999084472656,1929423.0,0.025352727189119406,-1.0000000000000122,57.99866488651571,61.07469456178235,35.51334327132836,-2.6913424868076348,-1.8615232492042395,-0.018335571175136067,-0.739832009131618,34.941800593283624,1.1599998474121165,-1.4772887928025327,1.9964988708496136,-0.5504609201789066,4.543458661878134,0.7230189753353571,3.26997876636387,-3.527936299133316,95.15151865445193,56.33574716093092,1.2734798955142597,2,-1.760000228881843,-1.4949989318847727,0.7150001525878835,0.5325012207031179,-0.7199974060058665,4,-0.020293887416864553,-2.8000076294139813,41.810001373291016,-1.5427101963513195,42.15999984741211,-1.3913057900585475,40.36000061035156,-0.020293887416864553
5922,2018-02-26,42.310001373291016,42.90999984741211,42.040000915527344,42.90999984741211,893690.0,-0.01306269121871273,1.9000038147069669,-0.5172401319359231,67.34105607606458,40.89594472438765,-1.9210671899272214,-1.3660507339229042,0.4939957765895997,-0.13838914606903074,35.06413488604222,0.8699989318847656,-1.2436428569125795,1.4330013275146456,-1.1220446270872984,3.9880472821165895,0.15547835021367007,2.710524304815621,-2.8941800176086474,76.99686780173289,33.96382698172104,1.2775229773009733,2,-1.200002670288086,-0.9350013732910156,1.24749755859375,1.0999984741210938,0.8099975585937571,0,-0.014417409372542322,-1.0000000000000122,42.86999893188477,-2.8000076294139813,41.810001373291016,-1.5427101963513195,42.15999984741211,-0.014417409372542322
5923,2018-02-27,42.0,42.56999969482422,41.849998474121094,42.47999954223633,694449.0,-0.007326905299670061,1.1818223853423113,0.8000012715689889,61.584451085478264,44.60822349846218,-1.308111004019736,-1.1322129844563378,0.7606112765154833,0.20864185250542278,35.146650276793885,0.720001220703125,-1.0013134414895575,1.1344999313354478,-1.3968658520188697,3.6658657146897653,-0.13118296034171095,2.4001828230126065,-2.5118950958453397,59.2885661556275,14.29292283142567,1.2656828916771594,2,-0.8800010681152344,-0.625,1.5024986267089844,1.4099998474121094,1.279998779296882,1,0.012380963280087531,1.9000038147069669,42.310001373291016,-1.0000000000000122,42.86999893188477,-2.8000076294139813,41.810001373291016,0.012380963280087531
5924,2018-02-28,41.68000030517578,42.04999923706055,41.4900016784668,41.84000015258789,1595606.0,-0.007619040352957573,-1.074076167197666,0.3333333333333333,65.18989901306709,49.08372044582246,-0.7415887853738141,-0.9349705859188688,1.0164931902898147,0.5658628653747186,35.48768344956158,0.55999755859375,-0.7239713916544233,0.8620002746582003,-1.563388777112607,3.2873893264290075,-0.3506942512272033,2.074694800543604,-2.1210575235182745,13.380202232943983,-33.99994375871469,1.2126945258854036,2,-0.40000152587889914,-0.30500030517578125,1.669999122619629,1.7299995422363281,2.1399993896484375,2,0.022792724471776937,1.1818223853423113,42.0,1.9000038147069669,42.310001373291016,-1.0000000000000122,42.86999893188477,0.022792724471776937
5925,2018-03-01,40.88000106811523,41.58000183105469,40.84000015258789,41.43999862670898,793941.0,-0.019193839520226907,-1.3125074505877536,3.4999880790596762,58.773180005321976,52.33255319724933,0.2982785841867255,-0.26346714236127156,1.7424013887011043,1.3951369052193954,36.052853405274256,0.8400001525878906,-0.3842315273154995,0.13500099182127911,-2.1830159528461053,2.4530179364886635,-1.0240074805124095,1.2940094641549678,-1.2516371665049348,1.9324116630236248,-47.70543686980917,1.159008472333691,3,0.4999980926513743,0.25499916076660867,2.344998359680183,2.529998779296882,3.099998474121101,3,0.056506788117367535,-1.074076167197666,41.68000030517578,1.1818223853423113,42.0,1.9000038147069669,42.310001373291016,0.056506788117367535
5926,2018-03-02,40.22000122070313,40.709999084472656,40.13999938964844,40.650001525878906,852474.0,-0.016144809935606075,1.072743414390545,0.7678610354223306,53.53403768761425,54.99358044671536,1.1322115240418427,0.26106359042645977,2.3284623714910637,2.0787153538030694,36.63188473435868,0.7400016784667898,-0.16056239164777253,-0.4304988861083885,-2.6668730472349935,1.8058752750182165,-1.548685966671691,0.687688194454914,-0.523604621539107,2.8881522683676075,-47.38653056332388,1.1181870805633018,3,1.2449989318847585,0.8899974822997976,2.9299993515014577,3.1899986267089773,3.2700004577636648,4,0.05072096068908105,-1.3125074505877536,40.88000106811523,-1.074076167197666,41.68000030517578,1.1818223853423113,42.0,0.05072096068908105
5927,2018-03-05,40.84000015258789,40.97000122070313,40.11000061035156,40.11000061035156,1017934.0,0.015415189285613806,-1.356167533248001,-1.6976721491811995,60.61777502408124,58.32173178900862,0.7423424142954786,-0.4065577543670784,1.648102813759948,1.4871775039881214,35.91308432472707,0.8600006103515696,0.11916243082146849,0.20650005340576172,-2.0180644526553735,2.431064559466897,-0.9057821996248094,1.3187823064363329,-1.0769315098212076,29.674789183623467,-25.845641914854305,1.1122822530305692,3,0.7299995422363281,0.26999855041503906,2.1999998092651367,2.559999465942383,2.6399993896484375,0,0.03207642919678122,1.072743414390545,40.22000122070313,-1.3125074505877536,40.88000106811523,-1.074076167197666,41.68000030517578,0.03207642919678122
5928,2018-03-06,41.11000061035156,41.52999877929688,41.099998474121094,41.18999862670898,650569.0,0.006611176708004152,-7.599809269502336,-0.10958639249600574,59.842525992022175,59.550847283216044,0.659244077505484,-0.6135022362792455,1.3177003341733098,1.2462197700861708,33.80976542416791,0.6899986267089915,0.37510433811952737,0.4165004730224595,-1.7905630406706976,2.6235639867156166,-0.687031283824119,1.520032229869038,-1.2815933648542739,51.546428241364325,-6.955879774437378,1.103531756846578,3,0.39999961853027344,-1.9073486328125e-06,1.9299993515014648,2.289999008178711,2.3600006103515696,1,0.048893171775509225,-1.356167533248001,40.84000015258789,1.072743414390545,40.22000122070313,-1.3125074505877536,40.88000106811523,0.048893171775509225
5929,2018-03-07,41.13999938964844,41.13999938964844,40.79999923706055,41.0099983215332,658570.0,0.0007297197482727391,4.230728601191349,-1.6250536455106113,60.47431962369657,60.93688211879205,0.5244991490728808,-0.620996397654082,1.214958315414158,1.242220211347849,31.700114104389826,0.3400001525878906,0.6514895927473816,0.41199932098388814,-1.8006023465349799,2.624600988502756,-0.6943015127755459,1.5183001547433221,-1.2475603134751552,70.06788598476199,8.954324575193553,1.1063008337594324,3,0.37000083923339844,-0.030000686645507812,1.9000005722045898,2.260000228881836,2.420001983642578,2,0.05201748715112786,-7.599809269502336,41.11000061035156,-1.356167533248001,40.84000015258789,1.072743414390545,40.22000122070313,0.05201748715112786
5930,2018-03-08,41.83000183105469,42.0099983215332,41.2400016784668,41.349998474121094,938101.0,0.01677205764810652,-1.2,3.69230317791015,62.31158331596107,61.07431420258969,-0.18144919334983456,-1.2100055747670382,0.4655007720774904,0.5815352194069945,29.470617696717778,0.8699989318847656,0.9228743157374524,0.9985015869140597,-1.217101642630503,3.2141048164586223,-0.10930002785821813,2.1063032016863374,-1.8748115608189337,90.52648908894881,30.157492015915082,1.107801614772281,3,-0.32000160217285156,-0.7200031280517578,1.2099981307983398,1.569997787475586,2.1699981689453125,3,0.047573458681805514,4.230728601191349,41.13999938964844,-7.599809269502336,41.11000061035156,-1.356167533248001,40.84000015258789,0.047573458681805514
5931,2018-03-09,41.790000915527344,41.86000061035156,41.400001525878906,41.86000061035156,991359.0,-0.0009562733391430545,12.142888283378747,-0.14583167766033536,62.000018119820616,60.480865540784805,-0.3472766253164963,-1.0555811886743243,0.4506423209112427,0.6489227239744224,26.917872891037735,0.45999908447265625,0.9379354023912683,0.8515007019042997,-1.330293266976362,3.0332946707849615,-0.23939628253603473,1.9423976863446342,-1.773314475110368,88.42117520925648,27.657077188006227,1.090896984440331,3,-0.4500007629394531,-0.6800022125244141,1.2499990463256836,1.6099987030029297,2.3999977111816335,4,0.0524048475408212,-1.2,41.83000183105469,4.230728601191349,41.13999938964844,-7.599809269502336,41.11000061035156,0.0524048475408212
5932,2018-03-12,41.86000061035156,42.04999923706055,41.72999954223633,41.84000015258789,440861.0,0.001675034536747555,-1.6666454740522927,-0.28572207084468665,59.89446667169925,60.29308949480936,-0.5451501388200981,-1.005436022256184,0.33626525471555624,0.6042803110156854,24.368697912869187,0.31999969482421875,0.9877678699344017,0.8125003814697251,-1.321869451704984,2.9468702146444343,-0.254684535117633,1.8796852980570833,-1.7830479231569853,84.80010986328125,26.934967317687217,1.0671849165873561,3,-0.7800006866455078,-0.7500019073486328,1.1799993515014648,1.539999008178711,2.5400009155273438,0,0.038939346496620786,12.142888283378747,41.790000915527344,-1.2,41.83000183105469,4.230728601191349,41.13999938964844,0.038939346496620786
5933,2018-03-13,41.41999816894531,42.02000045776367,41.27999877929688,41.95000076293945,744320.0,-0.01051128607240015,1.2089536942671322,-26.499523173755485,44.051430972042915,57.94437082358445,-0.21911541339289897,-0.4108669783823373,0.7265072658535914,1.0670993762042542,21.2941130998266,0.7400016784667898,0.8169657204839851,0.260997962951663,-1.6899039549475035,2.2118998808508294,-0.7144529959979238,1.2364489219012498,-1.2839845599086885,49.59991455078125,-5.576050336728031,0.9754509589495848,3,-0.3399982452392578,-0.3099994659423828,1.185002326965332,1.5450019836425781,3.0500030517578196,1,0.04973446316652663,-1.6666454740522927,41.86000061035156,12.142888283378747,41.790000915527344,-1.2,41.83000183105469,0.04973446316652663
5934,2018-03-14,41.400001525878906,41.77000045776367,41.29999923706055,41.36999893188477,656087.0,-0.0004827774975952881,-4.5293616066419835,-0.056608390853394974,46.51952329849154,56.582853411714396,-0.27157217099794906,-0.2633965891064065,0.6877480084606162,1.1011662300064273,18.408790380686657,0.470001220703125,0.6285952359825941,0.15150127410888814,-1.6594050775053688,1.962407625723145,-0.7539519016982439,1.0569544499160202,-1.2061082134370764,19.753127119282645,-32.75088312161689,0.9054531758071298,3,-0.32000160217285156,-0.29000282287597656,0.27499961853027344,0.7549991607666016,2.3400001525878906,2,0.04999999078575601,1.2089536942671322,41.41999816894531,-1.6666454740522927,41.86000061035156,12.142888283378747,41.790000915527344,0.04999999078575601
5935,2018-03-15,41.95000076293945,41.9900016784668,41.560001373291016,41.68999862670898,689911.0,0.013285005236455039,1.529384045775833,8.665988556899936,41.44982677862116,55.24016331071517,-0.7306678489659291,-0.6581167026905277,0.07224449436913005,0.5713725048167007,15.451369823103256,0.5900001525878906,0.5184268227648303,0.5815004348754869,-1.0662259426389937,2.2292268123899674,-0.242362753881757,1.4053636236327307,-1.6993853411605215,87.01319289971303,38.25542060173726,0.8238631887572414,3,-0.8700008392333984,-0.8400020599365234,-0.33749961853027344,0.2049999237060547,2.1100006103515625,3,0.038379036497513175,-4.5293616066419835,41.400001525878906,1.2089536942671322,41.41999816894531,-1.6666454740522927,41.86000061035156,0.038379036497513175
5936,2018-03-16,42.29999923706055,42.58000183105469,41.88999938964844,42.04999923706055,1293241.0,0.008343229267120833,-1.421062494144102,0.9615305613427362,49.90326750703174,54.049662475487445,-0.8432691665686036,-0.860868581362702,-0.3560159875971607,0.2472528363780171,12.77536985832656,0.69000244140625,0.4114841290952924,0.8099988937377915,-0.7271344073987294,2.3471321948743125,0.04143224316953109,1.578565544306052,-1.9937961481312527,78.46138948554515,31.901089128734,0.7685666505682621,3,-0.6099987030029297,-1.1900005340576172,-0.6874980926513672,-0.14499855041503906,1.4000015258789062,4,0.04018914405676921,1.529384045775833,41.95000076293945,-4.5293616066419835,41.400001525878906,1.2089536942671322,41.41999816894531,0.04018914405676921
5937,2018-03-19,42.18000030517578,42.40999984741211,41.790000915527344,42.18000030517578,692499.0,-0.002836854232839525,1.6956528950292737,0.0,51.80723353014534,53.156852201945576,-0.5735128767630044,-0.5891424808837868,-0.3156751832360527,0.39732600050470523,10.504458648125997,0.6199989318847656,0.4042220571965487,0.5744998931884737,-0.787239651273083,1.9362394376500305,-0.10636987904230466,1.255369665419252,-1.8193213024391355,69.23072408652871,23.27746283887025,0.6808697722307769,3,-0.48999977111816406,-1.0700016021728516,-0.5674991607666016,-0.024999618530273438,2.3100013732910156,0,0.04765287593624201,-1.421062494144102,42.29999923706055,1.529384045775833,41.95000076293945,-4.5293616066419835,41.400001525878906,0.04765287593624201
5938,2018-03-20,42.41999816894531,42.540000915527344,42.20000076293945,42.209999084472656,749490.0,0.005689849739998198,-1.956577987129304,100.0,57.55100801554533,52.83203980103988,-0.6796145346297422,-0.7029374922431302,-0.6406323652277379,0.17696819725387058,8.630849619858877,0.3600006103515625,0.5046452158103563,0.7114978790283217,-0.5623728597796784,1.985368617836322,0.07456250962432165,1.3484332484323218,-2.005932770677461,87.49973923020758,35.88016715795038,0.6369353694039991,3,-0.5099964141845703,-1.3099994659423828,-0.8074970245361328,-0.2649974822998047,1.970001220703125,1,0.046676177331452795,1.6956528950292737,42.18000030517578,-1.421062494144102,42.29999923706055,1.529384045775833,41.95000076293945,0.046676177331452795
5939,2018-03-21,42.41999816894531,42.52000045776367,42.22999954223633,42.349998474121094,586353.0,0.0,1.1481209381181126,0.3333333333333333,68.78047691221272,53.55080575617895,-0.5352384748100576,-0.7193413560126913,-0.7034872448232221,0.18986197683404527,8.831579791536203,0.29000091552734375,0.5009664949072885,0.698497962951663,-0.5998446287877428,1.9968405546910688,0.04932666708195654,1.3476692588213695,-1.9536141030568785,84.31337349983357,25.31779324107437,0.6491712958697033,3,-0.48999786376953125,-1.3099994659423828,-0.8949985504150391,-0.3249988555908203,2.410003662109375,2,0.04832633522503493,-1.956577987129304,42.41999816894531,1.6956528950292737,42.18000030517578,-1.421062494144102,42.29999923706055,0.04832633522503493
5940,2018-03-22,42.22000122070313,42.41999816894531,41.95000076293945,42.18999862670898,905813.0,-0.004714685452028022,1.186052288393467,0.42861035422363625,77.47258966130872,55.26998037189986,-0.3063145797621232,-0.513374301579951,-0.5451418756416686,0.4000440281394404,8.903701410154811,0.4699974060058594,0.48764237912300956,0.47800102233887287,-0.8390379106708679,1.7950399553486136,-0.1805184441659975,1.1365204888437432,-1.702344860546532,54.43035529759522,-11.180674004015664,0.6585194665048693,3,-0.29000091552735086,-1.1000022888183665,-0.8575019836425852,-0.12500190734863992,3.0499992370605398,3,0.03600190463799202,1.1481209381181126,42.41999816894531,-1.956577987129304,42.41999816894531,1.6956528950292737,42.18000030517578,0.03600190463799202
5941,2018-03-23,42.0,42.22999954223633,41.560001373291016,42.0,856887.0,-0.005210829330702382,1.9130413149121788,0.0,67.90126509251246,56.1596246408791,-0.05966696347532974,-0.3814502583052075,-0.3557004666244552,0.6250626695373,8.177782513153483,0.6699981689453125,0.4659790096004883,0.30149974822997905,-0.9120767594788006,1.5150762559387587,-0.3052885056244108,0.9082880020843689,-1.4320967914605944,44.897840023978105,-24.215463607990145,0.6067882538543905,3,-0.06999969482421875,-0.7200012207031179,-0.9225006103515625,0.09499931335449219,2.770000457763672,4,0.049047651745024234,1.186052288393467,42.22000122070313,1.1481209381181126,42.41999816894531,-1.956577987129304,42.41999816894531,0.049047651745024234
5942,2018-03-26,41.70000076293945,42.209999084472656,41.58000183105469,42.08000183105469,799093.0,-0.007142838977632016,-1.032252705670988,-100.0,59.02142884640735,57.8229577380307,0.24054543268646,-0.13649191546228678,-0.08908758935265837,0.9336549725252468,7.376059923662748,0.6299972534179688,0.36273110915476536,0.03200054168701172,-1.1470366487427555,1.211037732116779,-0.5575180535278719,0.6215191369018953,-1.082855642984896,14.28565867785645,-54.69307077803754,0.5895185952148838,3,0.23999977111816406,-0.32000160217285156,-1.0625009536743164,0.39499855041503906,3.8199996948242188,0,0.04796162981794194,1.9130413149121788,42.0,1.186052288393467,42.22000122070313,1.1481209381181126,42.41999816894531,0.04796162981794194
5943,2018-03-27,42.52000045776367,42.54999923706055,42.040000915527344,42.11999893188477,797852.0,0.01966426090699236,1.2173884198829052,-1.052632635647223,66.99511323373136,60.098023286390685,-0.45484114972223466,-0.965013785206807,-0.9304096643874189,0.12838124148785823,6.925814186038605,0.8499984741210938,0.2822988979843686,0.8260002136230469,-0.4056244587081963,2.05762488595429,0.21018787745742173,1.441812549788672,-1.8545982646222683,96.96981373448108,26.96688125942987,0.6158123361656223,3,-0.4499988555908203,-1.0550003051757812,-1.8825006484985352,-0.4250011444091797,3.220001220703125,1,0.04633116649798685,-1.032252705670988,41.70000076293945,1.9130413149121788,42.0,1.186052288393467,42.22000122070313,0.04633116649798685
5944,2018-03-28,42.63000106811523,42.84000015258789,42.099998474121094,42.22999954223633,871789.0,0.0025870322005481228,-1.242416886299533,1.0,61.494268623274664,62.325183491352185,-0.41573710595253033,-1.0542452284329542,-1.06089405953648,0.02024377824056245,7.025561995515051,0.7400016784667969,0.22490952335738257,0.888500785827631,-0.4121912005122894,2.1891927721675515,0.23815479265766726,1.5388467789975948,-1.9173069432507148,83.59380587940721,15.518298448085929,0.6503459931699606,3,-0.43000030517577414,-1.0600013732910085,-1.9925012588500906,-0.5350017547607351,3.25,2,0.041285439301796956,1.2173884198829052,42.52000045776367,-1.032252705670988,41.70000076293945,1.9130413149121788,42.0,0.041285439301796956
5945,2018-03-29,43.18999862670898,43.36000061035156,42.68999862670898,42.91999816894531,658184.0,0.013136231399548226,1.196711879881706,0.6749985694939765,67.50002145773345,64.28037837476349,-0.8731661501746473,-1.509714104708955,-1.6269087082640041,-0.5342161566453214,7.837173831379865,0.7299995422363352,0.35889096301608703,1.332998466491695,-0.05303794432710873,2.7190348773104986,0.6399802610822931,2.026016671901097,-2.4309584087558207,90.55544135006393,24.018588824229127,0.6930182054094007,3,-0.7299976348876882,-1.4549980163574148,-1.9474992752075124,-1.094999313354485,2.0,3,0.03797182811975186,-1.242416886299533,42.63000106811523,1.2173884198829052,42.52000045776367,-1.032252705670988,41.70000076293945,0.03797182811975186
5946,2018-04-03,42.2599983215332,42.849998474121094,42.2599983215332,42.7599983215332,765010.0,-0.02153276996403186,-1.3600006103515625,-1.8518487121886922,54.11521196341965,64.53682042290508,0.056505468425058325,-0.44169196400697786,-0.7377123531089751,0.3978063337859936,7.758605084236658,0.9300003051757741,0.4628062353519624,0.3009983062744155,-0.8597431091495551,1.461739721698386,-0.2793724014375698,0.8813690139864008,-1.3969196878841075,38.20207622541876,-24.94954781470407,0.5803707077119841,4,0.20000267028808594,-0.5249977111816406,-1.0174989700317383,-0.16499900817871094,4.290000915527344,1,0.07122579876433055,1.196711879881706,43.18999862670898,-1.242416886299533,42.63000106811523,1.2173884198829052,42.52000045776367,0.07122579876433055
5947,2018-04-04,42.150001525878906,42.43000030517578,41.959999084472656,42.38999938964844,724728.0,-0.00260285849557762,1.9375104308227833,0.4799957275390625,58.057461507627764,64.59309303313646,0.18081395158849745,-0.24087066818278657,-0.6619347154542012,0.5060127763928506,7.829698537821857,0.470001220703125,0.5623794888444706,0.12550144195556356,-0.9105120423635569,1.161514926274684,-0.3925053002039931,0.6435081841151202,-1.1870460131617122,13.571588165732068,-49.17532400672399,0.5180067421595587,4,0.3099994659423828,-0.41500091552734375,-0.9075021743774414,-0.05500221252441406,4.299999237060547,2,0.06215892851809657,-1.3600006103515625,42.2599983215332,1.196711879881706,43.18999862670898,-1.242416886299533,42.63000106811523,0.06215892851809657
5948,2018-04-05,43.11999893188477,43.22999954223633,42.61000061035156,43.0,775300.0,0.02301298626075532,2.6470509037462553,-0.5000000000000296,65.69345199767506,64.25009026485449,-0.759294020213801,-1.109444947569969,-1.670092315876225,-0.45791728000718734,8.664720821767629,1.0799980163574219,0.6077482804149312,0.9949989318847727,-0.0573260619041136,2.047323925673659,0.46883643499032956,1.521161428779216,-2.0611616152622005,82.85704165099969,14.06563182779567,0.5261624968944435,4,-0.6599979400634837,-1.3849983215332102,-1.8774995803833079,-1.0249996185302805,3.4099998474121094,3,0.0556586638527079,1.9375104308227833,42.150001525878906,-1.3600006103515625,42.2599983215332,1.196711879881706,43.18999862670898,0.0556586638527079
5949,2018-04-06,43.27999877929688,43.31999969482422,42.849998474121094,43.06999969482422,592385.0,0.0037105716923799825,2.2413774959880035,1.7500079473566648,63.06485229433371,62.64923055741283,-0.8766644221371109,-1.160395192915722,-1.8633114099440107,-0.6113367845452089,9.41988260590422,0.470001220703125,0.6589338047038495,1.0479988098144588,-0.01772640390771585,2.1137240235366335,0.5151362029533715,1.5808614166755461,-2.129114930925148,94.28558972430719,26.650760232507395,0.5328626068610883,4,-0.819997787475593,-1.5449981689453196,-2.0324993133544993,-1.18499946594239,3.3000030517578054,4,0.056839255280817236,2.6470509037462553,43.11999893188477,1.9375104308227833,42.150001525878906,-1.3600006103515625,42.2599983215332,0.056839255280817236
5950,2018-04-09,43.81999969482422,43.81999969482422,43.43999862670898,43.47999954223633,1160214.0,0.012476916145054195,1.2352993975025381,1.6190554041779652,64.39397825472851,62.25953201988128,-1.3028458700746626,-1.6270880223966557,-2.3980589289349865,-1.138197386664288,9.978240834822321,0.5400009155273366,0.6753297956621509,1.4884998321533232,0.22716848476710538,2.749831179539541,0.8578341584602143,2.119165505846432,-2.5807511759732904,100.0,32.341113629735304,0.6306656736931082,4,-1.1199989318847656,-1.8549995422363281,-2.4925003051757812,-1.7250003814697266,2.729999542236328,0,0.047010529156492176,2.2413774959880035,43.27999877929688,2.6470509037462553,43.11999893188477,1.9375104308227833,42.150001525878906,0.047010529156492176
5951,2018-04-10,43.97999954223633,44.08000183105469,43.63000106811523,43.86999893188477,696242.0,0.0036512973191784592,1.9031821425935043,0.32353106171950924,66.91732342465926,63.13685363968705,-1.2878807180528469,-1.7018616577694274,-2.5582525610438793,-1.2862285173794419,10.649913283158702,0.45000076293946023,0.6496991036660518,1.5389997482299833,0.10691844856479094,2.9710810478951757,0.8229590983973836,2.255040398062583,-2.585905952827005,95.2829170160469,26.673524000314814,0.7160406498325971,4,-0.9599990844726562,-1.8849983215332031,-2.7224998474121094,-1.885000228881836,2.3100013732910156,1,0.027512485153862398,1.2352993975025381,43.81999969482422,2.2413774959880035,43.27999877929688,2.6470509037462553,43.11999893188477,0.027512485153862398
5952,2018-04-11,43.4900016784668,43.900001525878906,43.47000122070313,43.88000106811523,666505.0,-0.011141379464976175,-1.000000000000033,-3.5454293244557062,59.60507869456267,62.31573869089053,-0.5780580078057937,-1.1420399363216944,-2.070600227360032,-0.782119756577714,11.083973633844499,0.509998321533196,0.6018042303732898,0.9675018310546903,-0.5101613141019214,2.445164976211302,0.22867025847638445,1.7063334036329962,-1.8810354297258414,59.863968527476175,-6.093366125254036,0.7388315725783069,4,-0.470001220703125,-1.3950004577636719,-2.2025022506713867,-1.3950023651123047,2.9199981689453125,2,0.07036094367659795,1.9031821425935043,43.97999954223633,1.2352993975025381,43.81999969482422,2.2413774959880035,43.27999877929688,0.07036094367659795
5953,2018-04-12,43.47999954223633,43.61999893188477,43.41999816894531,43.52999877929688,545216.0,-0.00022998702792464965,-1.3529226971839723,0.1282033725889325,59.49823655402354,62.09395734986262,-0.4666304733216009,-1.0222035858738394,-2.0627857585828195,-0.7657455583099235,12.035761491752101,0.20000076293946023,0.6274939765587106,0.8544996261596651,-0.5863104670134547,2.295309719332785,0.13409457957310167,1.5749046727462286,-1.673350446910277,51.21945924487809,-11.903069447382016,0.7204050465865606,4,-0.45999908447265625,-1.039999008178711,-2.140000343322754,-1.385000228881836,3.170001983642571,3,0.06830729650348943,-1.000000000000033,43.4900016784668,1.9031821425935043,43.97999954223633,1.2352993975025381,43.81999969482422,0.06830729650348943
5954,2018-04-13,43.47000122070313,43.65999984741211,43.38999938964844,43.61999893188477,594262.0,-0.00022995219959653923,1.3478347403514297,2.9999999999995737,61.59556503608754,61.43790663634641,-0.3631350240841371,-0.8950651406680095,-2.068031608467237,-0.7433809432881375,13.053551486013228,0.2700004577636719,0.7213197974453749,0.7410013198852639,-0.6245736624735301,2.106576302244058,0.05821382870586689,1.4237888110646608,-1.4814839065187897,11.594427244583073,-50.45361093347815,0.6827874911793965,4,-0.45000076293946023,-1.030000686645515,-2.1600017547607493,-1.37500190734864,2.979999542236321,4,0.07039331660143566,-1.3529226971839723,43.47999954223633,-1.000000000000033,43.4900016784668,1.9031821425935043,43.97999954223633,0.07039331660143566
5955,2018-04-16,43.560001373291016,43.63999938964844,43.43999862670898,43.45000076293945,392168.0,0.0020703968267896666,-2.076819248826064,-0.73334859235523,64.82893663312491,62.628320488535884,-0.4415662053103233,-0.9046453000971866,-2.1631953979946417,-0.832500917065488,13.886160029651151,0.20000076293946023,0.7159974640152029,0.7505014419555636,-0.6115322616447756,2.1125351455559027,0.06948459015539044,1.4315182937557367,-1.4041652977570465,24.637881468376825,-37.94455140472935,0.6810168518001709,4,-0.5400009155273438,-0.8999996185302734,-2.250001907348633,-1.4650020599365234,2.8199996948242116,0,0.06932966856184253,1.3478347403514297,43.47000122070313,-1.3529226971839723,43.47999954223633,-1.000000000000033,43.4900016784668,0.06932966856184253
5956,2018-04-17,44.0,44.02000045776367,43.27999877929688,43.58000183105469,886770.0,0.01010097825613876,2.2174050055561696,3.8181439866833125,71.2963283471382,64.09930569292592,-0.6803336089169392,-1.2761846502230014,-2.59593659507091,-1.2748798947494606,14.300085614730722,0.7400016784667898,0.7547591140950303,1.1055000305175753,-0.3327075105120869,2.5437075715472375,0.38639626000274063,1.82460380103241,-1.6902306640243765,97.29724156773389,27.423924093411514,0.7191037705148323,4,-0.654998779296875,-1.3199996948242188,-2.690000534057617,-1.9050006866455078,2.5699996948242188,1,0.05795452811501245,-2.076819248826064,43.560001373291016,1.3478347403514297,43.47000122070313,-1.3529226971839723,43.47999954223633,0.05795452811501245
5957,2018-04-18,44.18999862670898,44.459999084472656,44.02000045776367,44.150001525878906,701946.0,0.004318150607022231,-1.9333316379080148,0.09523160762941088,67.5052622150567,64.30061793930167,-0.6152245965689289,-1.3785577011221122,-2.7463390825669833,-1.4618670680170354,15.017282213138433,0.45999908447265625,0.723164034056893,1.1949987411498952,-0.31223970682862756,2.702237189128418,0.44137951716063384,1.9486179651391566,-1.738610691127029,77.11861119193021,10.231935146671859,0.7536192239892621,4,-0.5349998474121023,-1.3199996948242116,-2.964999198913567,-2.094999313354485,2.9099998474121165,2,0.04752211708712517,2.2174050055561696,44.0,-2.076819248826064,43.560001373291016,1.3478347403514297,43.47000122070313,0.04752211708712517
5958,2018-04-19,44.400001525878906,44.47999954223633,44.13999938964844,44.15999984741211,670024.0,0.004752272136143487,-1.4285500197544994,6.000476871722573,68.17252175438804,64.8681367681966,-0.6979630672064516,-1.5100384780626683,-2.8725470293201028,-1.6691236828813487,15.64542993647286,0.3400001525878906,0.836029210425913,1.3060014724731417,-0.29914018260225816,2.9111431275485415,0.5034306449354418,2.1085723000108416,-1.7477524754078857,93.3335028753262,27.380375378727862,0.8025708275377005,4,-0.5200023651123047,-1.5200023651123047,-3.305002212524414,-2.305002212524414,2.9199981689453125,3,0.04527023091117832,-1.9333316379080148,44.18999862670898,2.2174050055561696,44.0,-2.076819248826064,43.560001373291016,0.04527023091117832
5959,2018-04-20,44.47000122070313,44.599998474121094,44.33000183105469,44.5099983215332,735591.0,0.001576569649066828,1.4545438782056839,-0.16665342128265337,64.6119236467169,64.89235292286197,-0.6497358141468297,-1.495244465817315,-2.8736192056696908,-1.7309923297372762,16.348603781269176,0.26999664306640625,0.9539734789497132,1.2735010147094812,-0.41030756158496473,2.957309591003927,0.4315967265622618,2.1154053028567006,-1.5984221112202732,90.15172094905115,26.18244712511374,0.841904288147222,4,-0.5300025939941477,-1.5200023651123118,-3.37500190734864,-2.37500190734864,2.5499992370605398,4,0.04902181797469485,-1.4285500197544994,44.400001525878906,-1.9333316379080148,44.18999862670898,2.2174050055561696,44.0,0.04902181797469485
5960,2018-04-23,43.7400016784668,43.900001525878906,43.61000061035156,43.79999923706055,876735.0,-0.016415550308023885,1.230757944775375,1.500047687172417,67.70342045703438,64.97969703757032,0.07568134787830871,-0.6804169240890232,-2.0595094230394153,-0.9993393471273606,17.023898049660747,0.8600006103515696,0.9303367138461738,0.4675014495849581,-1.1672254576151886,2.102228356785105,-0.34986200401511525,1.2848649031850314,-0.6264438579345821,34.84871253937485,-31.042356627804487,0.8173634536000742,4,0.1999969482421875,-0.6600017547607422,-2.6450023651123047,-1.6450023651123047,3.5199966430664062,0,0.061956995438497975,1.4545438782056839,44.47000122070313,-1.4285500197544994,44.400001525878906,-1.9333316379080148,44.18999862670898,0.061956995438497975
5961,2018-04-24,44.060001373291016,44.2400016784668,43.68999862670898,43.81999969482422,912443.0,0.007315950675460314,-1.1999954223981715,-4.000190742624619,71.75400652235685,66.32957790732523,-0.2590148444664848,-0.8834694325135928,-2.2864002140868678,-1.3244303078387318,18.39503133442704,0.5500030517578196,0.9302638440115985,0.6845010757446275,-0.8702741307102926,2.2392762821995476,-0.09288652748283255,1.4618886789720875,-0.7383418612563588,45.454720601721625,-25.93682122973214,0.7773876032274616,4,-0.12000274658203125,-0.9800014495849609,-2.9650020599365234,-1.9650020599365234,3.979999542236328,1,0.05265546124632192,1.230757944775375,43.7400016784668,1.4545438782056839,44.47000122070313,-1.4285500197544994,44.400001525878906,0.05265546124632192
5962,2018-04-25,43.70000076293945,44.04999923706055,43.70000076293945,43.849998474121094,686943.0,-0.008170689948498122,-3.666717530072989,-0.6249860923468171,57.671984369827875,66.12666099797015,0.14964338020832457,-0.3857277961274974,-1.83652133288696,-0.9692709402257407,19.840262365661076,0.3600006103515625,0.8700886268476609,0.22450046539306356,-1.1195155189225332,1.5685164497086603,-0.44750752676473127,0.8965084575508584,-0.19937379621269713,9.090944120344325,-58.3366264199128,0.6720079921577976,4,0.23999786376953125,-0.6200008392333984,-2.3000011444091797,-1.605001449584961,3.5699996948242188,2,0.06567503161964972,-1.1999954223981715,44.060001373291016,1.230757944775375,43.7400016784668,1.4545438782056839,44.47000122070313,0.06567503161964972
5963,2018-04-26,44.4900016784668,44.58000183105469,43.86999893188477,43.93999862670898,833542.0,0.018077823838330787,-1.057972136222932,-3.6667429617761975,63.71885420676346,66.36258201693414,-0.5386688976767715,-1.0757269681792963,-2.5098143672127406,-1.7617240301468655,21.12801590009686,0.8800010681152344,0.7971302091078343,0.9160013198852539,-0.42190654859259524,2.253909188363103,0.24704738564632578,1.584955254124182,-0.8354627007048308,88.88918858516813,23.83207815004515,0.6689539342389262,4,-0.5500030517578125,-1.4100017547607422,-3.0900020599365234,-2.3950023651123047,3.2099990844726562,3,0.05866479427258686,-3.666717530072989,43.70000076293945,-1.1999954223981715,44.060001373291016,1.230757944775375,43.7400016784668,0.05866479427258686
5964,2018-04-27,44.38999938964844,44.68000030517578,44.2599983215332,44.47999954223633,660954.0,-0.002247747472366557,-1.3999956403744918,-0.16363573311138643,57.178835258938115,65.5125707531356,-0.3290432884895296,-0.8823478529537852,-2.3053999596465147,-1.6606288263346798,22.170941947365414,0.4200019836425781,0.8045522676851817,0.727999114990233,-0.5796567233831595,2.0356549533636255,0.0741711958035367,1.3818270341769292,-0.6899986267089844,72.89710296833444,11.753583739107931,0.6538279191866974,4,-0.4099998474121094,-1.269998550415039,-2.8799991607666016,-2.2950000762939453,3.6100006103515625,4,0.06600586495748062,-1.057972136222932,44.4900016784668,-3.666717530072989,43.70000076293945,-1.1999954223981715,44.060001373291016,0.06600586495748062
5965,2018-04-30,44.83000183105469,44.83000183105469,44.349998474121094,44.43000030517578,762960.0,0.009912197509713394,1.4000076293654276,-4.444453863434069,60.000017951500425,64.25742515362029,-0.6369311525968868,-1.2576669374536067,-2.6317903442514066,-2.1027967006105968,22.74374315680368,0.48000335693359375,0.8292560501767028,1.0860013961791992,-0.3003447719390451,2.4723475642974435,0.3928283121200806,1.7791744802383178,-0.9732011413574213,100.0,41.391375026593536,0.6931730840591214,4,-0.6100006103515625,-1.635000228881836,-3.310002326965332,-2.7900028228759766,3.089996337890625,0,0.048851183075168336,-1.3999956403744918,44.38999938964844,-1.057972136222932,44.4900016784668,-3.666717530072989,43.70000076293945,0.048851183075168336
5966,2018-05-02,45.27000045776367,45.27999877929688,44.72999954223633,44.83000183105469,868103.0,0.009814825088947154,1.3913256209312503,1.0999923706345724,71.19043856255098,64.66688919223077,-0.9809974487740902,-1.5395342962945762,-2.9610377820909974,-2.54162582828792,24.135566290897543,0.549999237060554,0.8609493211026376,1.375499916076663,0.014177206413570786,2.736822625739755,0.6948385612451133,2.0561612709082127,-1.2380235626220681,99.36719404520136,39.22710758860299,0.6806613548315462,5,-0.8250007629394531,-1.8500003814697266,-3.7450008392333984,-3.3400020599365234,2.3899993896484375,2,0.04395842376070158,1.4000076293654276,44.83000183105469,-1.3999956403744918,44.38999938964844,-1.057972136222932,44.4900016784668,0.04395842376070158
5967,2018-05-03,44.77000045776367,45.33000183105469,44.7599983215332,45.1500015258789,754065.0,-0.011044841947074668,-1.8499794962759515,-0.8636414866961856,63.75266784659232,64.1757943135868,-0.43591296452260764,-0.8782128996013512,-2.353813187308674,-2.0420745307445145,26.03779152738861,0.5700035095214844,0.8618274699385182,0.744499969482419,-0.396386231402154,1.885386170366992,0.17405686904013606,1.314943069924702,-0.4884191857910096,61.64381772053983,0.35982734213992273,0.570443100442286,5,-0.2999992370605469,-1.3149986267089844,-3.1650009155273438,-3.145000457763672,3.1699981689453054,3,0.0730399916088591,1.3913256209312503,45.27000045776367,1.4000076293654276,44.83000183105469,-1.3999956403744918,44.38999938964844,0.0730399916088591
5968,2018-05-04,45.52000045776367,45.599998474121094,44.95000076293945,44.95000076293945,824867.0,0.01675228930827366,-1.2806949445195486,-1.4999949806756292,68.8765900706947,64.64964613847323,-1.1290670905685118,-1.5169675032583427,-3.0014594235813234,-2.7928768547415572,27.251114301523348,0.8299980163574219,0.8064238978541027,1.374499893188478,0.13410114491289704,2.614898641464059,0.7543005190506875,1.9946992673262685,-1.0287350739746017,94.02999945911014,25.36755287638293,0.6201993741377905,5,-0.9150009155273438,-1.7400016784667969,-3.8600006103515625,-4.145000457763672,2.5600013732910156,4,0.03844463933219333,-1.8499794962759515,44.77000045776367,1.3913256209312503,45.27000045776367,1.4000076293654276,44.83000183105469,0.03844463933219333
5969,2018-05-07,45.7400016784668,45.86000061035156,45.4000015258789,45.5,436391.0,0.004833067190042284,-1.0909114553982118,0.4210558016891756,69.60430099854406,64.86085508752986,-1.2851174475852503,-1.6266196155529968,-3.17246836765176,-3.01153111128491,28.51756773570502,0.45999908447266336,0.7844103908518463,1.471500968933107,0.1104597453320082,2.8325421925342056,0.7909803571325611,2.1520215807336527,-1.026989676611322,92.05306211126774,17.08560377958105,0.6805206118005476,5,-0.9650020599365234,-1.8300018310546875,-3.972500801086426,-4.365001678466797,2.259998321533203,0,0.04285087478244165,-1.2806949445195486,45.52000045776367,-1.8499794962759515,44.77000045776367,1.3913256209312503,45.27000045776367,0.04285087478244165
5970,2018-05-08,45.88000106811523,45.88999938964844,45.4000015258789,45.83000183105469,845657.0,0.0030607648559475287,13.000762984359024,0.20832869744890944,67.87071236852535,64.42937795932636,-1.2176875090486519,-1.6910783478335887,-3.2495553377209845,-3.150553259932643,29.374372503622613,0.48999786376953836,0.747013582279223,1.508500289916988,-0.012071466899804761,3.0290720467337806,0.7482144115085916,2.2687861683253843,-0.9375913445605377,99.13807561651703,25.880041454137512,0.7602858784083947,5,-1.085000991821282,-1.9550018310546804,-3.9950008392333913,-4.505001068115227,1.8799972534179759,1,0.046207473464033644,-1.0909114553982118,45.7400016784668,-1.2806949445195486,45.52000045776367,-1.8499794962759515,44.77000045776367,0.046207473464033644
5971,2018-05-09,45.18999862670898,46.36000061035156,44.88000106811523,46.36000061035156,1294112.0,-0.015039285643909328,1.5299094581508978,-23.40039673457278,58.680540838384246,64.54143978916596,-0.3917332524903969,-0.9547272596983092,-2.5375333652422967,-2.463416342230744,29.648170617850678,1.4799995422363352,0.7198472377127914,0.7579978942871008,-0.7929690938764935,2.308964882450695,-0.017485599794696327,1.533481388368898,0.7000007629394602,26.874980628517715,-43.99885310617006,0.7754834940817975,5,-0.07499885559081321,-1.029998779296868,-3.0924978256225515,-3.8149986267089773,2.970001220703132,2,0.06041158719183515,13.000762984359024,45.88000106811523,-1.0909114553982118,45.7400016784668,-1.2806949445195486,45.52000045776367,0.06041158719183515
5972,2018-05-10,46.54999923706055,46.84000015258789,45.209999084472656,45.22999954223633,1018265.0,0.03009516821599889,-1.397059318515859,-1.128202954592131,65.55713013624137,64.74569267021906,-1.458303112771823,-2.1857930476698826,-3.841203966466985,-3.8236723578518053,30.352712670873217,1.6500015258789134,0.7749276186876912,1.964998626708983,0.21442010354692798,3.715577149871038,1.089709365127952,2.840287888290014,-1.6699981689453196,85.2040280107902,16.461867169002502,0.8752892615810285,5,-1.0,-2.1499996185302734,-4.452498435974121,-5.174999237060547,1.6199989318847656,3,0.02384534110728498,1.5299094581508978,45.18999862670898,13.000762984359024,45.88000106811523,-1.0909114553982118,45.7400016784668,0.02384534110728498
5973,2018-05-11,46.45000076293945,46.7599983215332,46.4000015258789,46.7599983215332,645916.0,-0.002148194967992234,1.3225782634377303,-0.23484668959338786,64.26511352561802,65.53305692207238,-1.174557960758996,-1.9519589542692586,-3.674882271650148,-3.72012243882088,31.17530642926829,0.359996795654304,0.7886541105180527,1.7165000915527315,-0.14007555553238404,3.573075738637847,0.7882122680101773,2.6447879150952858,-1.5699996948242259,80.10206266227075,13.486929842246582,0.9282878235425566,5,-0.8550014495849609,-1.7250003814697266,-4.352499961853027,-5.075000762939453,1.4799995422363281,4,0.03207745617430291,-1.397059318515859,46.54999923706055,1.5299094581508978,45.18999862670898,13.000762984359024,45.88000106811523,0.03207745617430291
5974,2018-05-14,46.52999877929688,46.61000061035156,46.15999984741211,46.56000137329102,367242.0,0.0017222392904943096,5.923031779102256,0.09678332348887576,72.1780206891073,66.88616833736202,-1.027082495486603,-1.8877408574730552,-3.6759439173222006,-3.8040513450970153,31.825986617718026,0.4500007629394531,0.9279751928331876,1.643498229980473,-0.27787423564085856,3.5648706956018046,0.6828119971698072,2.604184462791139,-1.610797729492198,84.18359601558619,12.990478868092808,0.9606862328106657,5,-0.7449989318847727,-1.68499946594239,-4.432497978210456,-5.154998779296882,0.7600021362304616,0,0.03331190828329578,1.3225782634377303,46.45000076293945,-1.397059318515859,46.54999923706055,1.5299094581508978,45.18999862670898,0.03331190828329578
5975,2018-05-15,46.58000183105469,46.75,46.290000915527344,46.5,534729.0,0.0010746411577395865,1.1904813805631245,-2.666497139224412,70.93020824290338,66.85725385740119,-0.8970801247784053,-1.7917567631293778,-3.619011749314801,-3.857415078354123,32.56431792873794,0.45999908447265625,0.9852886469731601,1.5425012588500948,-0.4142828434509127,3.4992853611511023,0.5641092076995875,2.520893310000602,-1.6223847991943359,86.73477331734799,11.77840333874488,0.9783920511505045,5,-0.7800025939941406,-1.5200023651123047,-4.482501029968262,-5.2050018310546875,1.029998779296875,1,0.030485146267182017,5.923031779102256,46.52999877929688,1.3225782634377303,46.45000076293945,-1.397059318515859,46.54999923706055,0.030485146267182017
5976,2018-05-16,46.54999923706055,46.54999923706055,45.9900016784668,46.18000030517578,535141.0,-0.0006441089054259885,2.027022568638974,4.624880793438871,75.0438789972124,68.11183287413677,-0.7447319476962306,-1.645273454068139,-3.458940772731708,-3.826351260034187,32.71860425304233,0.5900001525878906,1.1020336173976446,1.3849987030029283,-0.6188864222764607,3.3888838282823173,0.3830561403632373,2.386941265642619,-1.5547345427856456,82.20854444821494,-1.034771726099379,1.0019425626396927,5,-0.6899986267089844,-1.489999771118164,-4.217498779296875,-5.045000076293945,1.25,2,0.025993536075277213,1.1904813805631245,46.58000183105469,5.923031779102256,46.52999877929688,1.3225782634377303,46.45000076293945,0.025993536075277213
5977,2018-05-17,46.290000915527344,46.72999954223633,46.2400016784668,46.5,740926.0,-0.005585356085810789,-2.1613014372908053,-0.5675667316198076,67.4418277991964,67.95241484397027,-0.2754093104966202,-1.285805503798116,-3.0892010201834736,-3.5628808835899264,32.52286579319079,0.48999786376953125,1.1749217893147303,1.0200002670288058,-0.9888425910979279,3.0288431251555394,0.01557883796544246,2.024421696092169,-1.2578415120861806,38.9611097349517,-41.76829069507189,1.0044214290633666,5,-0.43000030517578125,-1.230001449584961,-3.7325000762939453,-4.655000686645508,2.3999977111816335,3,0.04039747018578055,2.027022568638974,46.54999923706055,1.1904813805631245,46.58000183105469,5.923031779102256,46.52999877929688,0.04039747018578055
5978,2018-05-18,46.40999984741211,46.54999923706055,46.27000045776367,46.349998474121094,696830.0,0.002592329434249585,-1.5454734615317924,-0.28572207084468665,69.4980584090074,67.94061011179953,-0.2859567425777101,-1.3149159122656613,-3.1045057458566276,-3.6796327744924326,32.29743950750573,0.279998779296875,1.1678935610234262,1.039499282836914,-0.9871173310560621,3.0661158967298903,0.026190975890422408,2.0528075897834057,-1.341683628988008,55.26303901540438,-25.36417909089895,1.013308306946489,5,-0.5499992370605469,-1.3500003814697266,-3.852499008178711,-4.774999618530273,1.5800018310546875,4,0.037922825410897865,-2.1613014372908053,46.290000915527344,2.027022568638974,46.54999923706055,1.1904813805631245,46.58000183105469,0.037922825410897865
5979,2018-05-21,46.6500015258789,46.83000183105469,46.459999084472656,46.47999954223633,451968.0,0.005171335472007543,-2.523787033841347,2.833301544916914,68.27307698789251,67.98531729172922,-0.4283451648891443,-1.4579746186392981,-3.235832908183177,-3.9206271798108787,32.05807447699828,0.4200019836425781,1.2434416800092833,1.1705009460449176,-0.88646075555301,3.227462647642845,0.14202009524595383,2.1989817968438814,-1.5462516287715218,78.5713961335317,0.3783998052487618,1.0284808507989645,5,-0.7900009155273366,-1.5900020599365163,-3.9200010299682546,-5.015001296997063,0.6999969482421946,0,0.02743834378197829,-1.5454734615317924,46.40999984741211,-2.1613014372908053,46.290000915527344,2.027022568638974,46.54999923706055,0.02743834378197829
5980,2018-05-22,46.45000076293945,46.7599983215332,46.38999938964844,46.72999954223633,599182.0,-0.00428726165911264,1.176487747957993,-1.6470324245484813,62.447246178064105,68.40384010724921,-0.15532064695626957,-1.1009858446371084,-2.949485266602494,-3.7194390692385966,33.08423681946575,0.3699989318847656,1.2194965083333287,0.8350002288818388,-1.092446611092356,2.7624470688560336,-0.12872319110525865,1.7987236488689362,-1.311525860722469,54.76178582295267,-19.89553943996382,0.9637234199870972,5,-0.4250011444091797,-1.3900012969970703,-3.7200002670288086,-4.815000534057617,1.3499984741210938,1,0.0180839642366184,-2.523787033841347,46.6500015258789,-1.5454734615317924,46.40999984741211,-2.1613014372908053,46.290000915527344,0.0180839642366184
5981,2018-05-23,46.38000106811523,46.56000137329102,46.209999084472656,46.29999923706055,734459.0,-0.001506990175984546,-1.6923031779102047,-0.2857220708446613,68.67747879792037,68.75054551410241,0.11312942553536232,-0.8941072270728725,-2.7908822637611124,-3.645533428276302,33.64903862021782,0.3500022888183665,1.1722731569150753,0.6490005493163977,-1.1600164720649389,2.4580175706977343,-0.25550796137427056,1.553509060007066,-1.207495660890828,27.419553313233337,-46.864549932218736,0.9045085106906692,5,0.030000686645514918,-1.3200016021728445,-3.5399999618530202,-4.745000839233391,1.2399978637695455,2,0.02652004126584462,1.176487747957993,46.45000076293945,-2.523787033841347,46.6500015258789,-1.5454734615317924,46.40999984741211,0.02652004126584462
5982,2018-05-24,46.56999969482422,46.95000076293945,46.31999969482422,46.38000106811523,701669.0,0.004096563655312302,-3.0645050144588692,2.3749284760636225,63.99997558596234,68.72108574302958,-0.0823989063382129,-0.9044394179842214,-2.890499618176655,-3.8251326419615523,34.41530902042717,0.6300010681152344,1.1397067711088695,0.6954992294311495,-0.8747298646784714,2.2657283235407704,-0.08961531762366093,1.48061377648596,-1.3641443926925518,48.64862078386696,-22.181962416318072,0.7851145470548104,5,-0.09999847412109375,-1.289999008178711,-3.5574989318847656,-4.934999465942383,1.6899986267089844,3,0.026411843467824436,-1.6923031779102047,46.38000106811523,1.176487747957993,46.45000076293945,-2.523787033841347,46.6500015258789,0.026411843467824436
5983,2018-05-25,47.099998474121094,47.29999923706055,46.66999816894531,46.66999816894531,697443.0,0.011380691062271575,-1.9302354464966909,2.2631758588149413,66.74872334528166,68.11783048260449,-0.5704926160975745,-1.2952882250988367,-3.307910263025228,-4.341225164009998,34.80323574646079,0.7299995422363281,1.2341270148879602,1.0949981689453097,-0.4237337468785256,2.613730084769145,0.335632211033392,1.8543641268572273,-1.824377353557118,81.65130872095668,12.94733940280993,0.7593659579119164,5,-0.4549980163574219,-1.644998550415039,-3.8374996185302734,-5.274999618530273,0.94000244140625,4,0.03375796611673998,-3.0645050144588692,46.56999969482422,-1.6923031779102047,46.38000106811523,1.176487747957993,46.45000076293945,0.03375796611673998
5984,2018-05-28,47.31999969482422,47.63000106811523,47.27999877929688,47.31999969482422,394171.0,0.004670939019753906,-7.749856952127844,0.0,67.39127430139962,67.7246156002152,-0.7449912186888312,-1.3539436951493116,-3.4098009422367284,-4.54973179452243,35.232379758624134,0.5300025939941335,1.1673089158662293,1.168499374389647,-0.25667628243888885,2.593675031218183,0.45591154597537553,1.8810872028039185,-1.9229158872704488,78.16894787035459,12.764672277406135,0.7125878284142697,5,-0.5099983215332031,-1.6999988555908203,-3.940000534057617,-5.4850006103515625,1.0800018310546804,0,0.014158960016135813,-1.9302354464966909,47.099998474121094,-3.0645050144588692,46.56999969482422,-1.6923031779102047,46.38000106811523,0.014158960016135813
5985,2018-05-29,47.02000045776367,47.13000106811523,46.79999923706055,47.11999893188477,666478.0,-0.0063397979500274815,4.49990463475163,-100.0,74.40002441406256,67.65307620208743,-0.420203410814068,-0.9290982650820752,-3.010472829532546,-4.245773580822146,35.17045274946974,0.5200004577636719,1.1106499122298104,0.7590002059936509,-0.5720837513992905,2.0900841633865923,0.09345822729718378,1.424542184690118,-1.4442832693649876,57.04227054762349,-12.68894854770683,0.6655419786964695,5,-0.10000038146972656,-1.3999996185302734,-3.5750017166137695,-5.125001907348633,1.3999977111816406,1,0.007018247833788349,-7.749856952127844,47.31999969482422,-1.9302354464966909,47.099998474121094,-3.0645050144588692,46.56999969482422,0.007018247833788349
5986,2018-05-30,47.2599983215332,47.2599983215332,46.90999984741211,47.04999923706055,606648.0,0.005104165491982782,2.3333333333333335,-2.100022888532696,63.49809555028879,67.21488372998658,-0.6134023629850418,-1.0670759317190885,-3.157588298463935,-4.488040923847009,34.731491478544584,0.34999847412109375,1.002393243225697,0.8994981765747099,-0.4171073759545365,2.2161037291039563,0.24119540031008313,1.5578009528393366,-1.5199384227571926,71.75554513714006,3.817059316145773,0.6583027762646237,5,-0.3399982452392578,-1.5999984741211009,-3.7499990463256836,-5.364999771118164,1.2000007629394531,2,0.011426172973038495,4.49990463475163,47.02000045776367,-7.749856952127844,47.31999969482422,-1.9302354464966909,47.099998474121094,0.011426172973038495
5987,2018-05-31,48.040000915527344,48.2400016784668,47.31000137329102,47.38999938964844,1305755.0,0.016504498977917725,-1.2963039710647504,3.095258855585831,74.01811922825596,67.71711270990309,-1.250573096970193,-1.6754379681711171,-3.8298612494582898,-5.265002015011646,34.56192753161452,0.9800033569335938,0.9251571677078658,1.516000747680664,0.2190182746260021,2.812983220735326,0.8675095111533366,2.1644919842079915,-2.1487457232041933,87.2611263779652,19.999494453299462,0.6484912365273295,5,-0.8150005340576172,-2.0699996948242188,-4.530001640319824,-6.145002365112305,1.029998779296875,3,-0.008742755529524082,2.3333333333333335,47.2599983215332,4.49990463475163,47.02000045776367,-7.749856952127844,47.31999969482422,-0.008742755529524082
5988,2018-06-01,47.27000045776367,48.0,47.08000183105469,48.0,793370.0,-0.016028318965222943,1.5205445091840202,-1.1230735824031362,59.25001215933586,66.71454995117459,-0.3863850835165934,-0.8090922883721348,-2.9665945016173225,-4.499600133505567,33.97853314551629,0.9599990844726562,0.8105832815063891,0.6585002899169936,-0.5884456894060079,1.9054462692399952,0.03502730025549283,1.2819732795784944,-1.143870616826156,32.63891832323147,-31.1403928183325,0.6234729896614999,6,-0.04500007629394531,-1.2150001525878906,-3.7600011825561523,-5.375001907348633,2.0099983215332102,4,0.020943470577160284,-1.2963039710647504,48.040000915527344,2.3333333333333335,47.2599983215332,4.49990463475163,47.02000045776367,0.020943470577160284
5989,2018-06-04,47.70000076293945,47.7599983215332,47.34000015258789,47.459999084472656,562743.0,0.009096685022459194,1.3333439298089456,-0.3287696287199854,62.785372816891964,66.752119577711,-0.7283762652056964,-1.1433454399826246,-3.296408926739474,-4.919929552941042,33.13874197293728,0.48999786376953125,0.7923031441030304,0.9905006408691435,-0.27598200728681377,2.2569832890251007,0.35725931679116485,1.623741964947122,-1.3624837382490114,62.5,1.5572981324751538,0.6332413240779802,6,-0.47500038146972656,-1.4500007629394531,-4.190001487731934,-5.805002212524414,1.7199974060058594,0,0.007127885684480972,1.5205445091840202,47.27000045776367,-1.2963039710647504,48.040000915527344,2.3333333333333335,47.2599983215332,0.007127885684480972
5990,2018-06-05,48.0,48.4000015258789,47.27999877929688,47.459999084472656,761286.0,0.0062892920809685116,-1.4888907726868217,2.2499880791544147,65.5914137275025,66.40922345877568,-0.8776839700996604,-1.3453531780076204,-3.4842231647465596,-5.196120530765455,32.42955159260672,1.120002746582017,0.7636651236660086,1.184499931335452,-0.14306201264464846,2.5120618753155526,0.5207189593454018,1.8482809033255023,-1.4722345099319227,73.15429024949151,14.28600577800809,0.6637809719900511,6,-0.6399993896484375,-1.625,-4.449999809265137,-6.065000534057617,1.4300003051757812,1,0.008333365122477066,1.3333439298089456,47.70000076293945,1.5205445091840202,47.27000045776367,-1.2963039710647504,48.040000915527344,0.008333365122477066
5991,2018-06-06,47.91999816894531,48.36000061035156,47.56999969482422,48.36000061035156,604181.0,-0.001666704813639286,2.5908933277847135,-0.8148179544780232,68.2326264908891,66.87951800376754,-0.6216320177033481,-1.107101687367063,-3.2835605692527707,-5.085348772872138,32.80260438080915,0.7900009155273438,0.7317555407948575,0.9679981231689467,-0.20866214953320394,2.1446583958710974,0.3796679868178714,1.556328259520022,-1.1675643545799375,63.63610091610589,2.156760238335778,0.5883301363510749,6,-0.3849983215332031,-1.3549976348876953,-4.212496757507324,-5.909997940063477,2.5200004577636648,2,0.010434057159961041,-1.4888907726868217,48.0,1.3333439298089456,47.70000076293945,1.5205445091840202,47.27000045776367,0.010434057159961041
5992,2018-06-07,47.65999984741211,48.18000030517578,47.29999923706055,48.18000030517578,589656.0,-0.0054256746967427105,2.3846165132230497,1.1818126647246499,63.55748193604549,66.52493562496353,-0.21317479372493864,-0.8007352215974635,-2.8937635711794485,-4.79514131911445,32.52516121191968,0.8800010681152344,0.7533952628798417,0.6524997711181655,-0.5487774998771755,1.8537770421135065,0.05186113562049144,1.2531384066158395,-0.7098579076651106,43.93925382192319,-17.569362231297738,0.6006386354976713,6,-0.05999946594238281,-1.0799999237060547,-3.7274999618530273,-5.415000915527344,3.0800018310546875,3,0.01678554846038227,2.5908933277847135,47.91999816894531,-1.4888907726868217,48.0,1.3333439298089456,47.70000076293945,0.01678554846038227
5993,2018-06-08,47.93999862670898,48.13999938964844,47.2599983215332,47.4900016784668,581947.0,0.005874921951181555,1.0705944655375141,-0.8653779848145702,63.87094339560727,66.13378774654217,-0.40397075911140234,-1.0154460874794964,-3.0644689815892363,-5.0413993464497295,32.20353614379847,0.8800010681152344,0.7681187898482662,0.8579986572265526,-0.38189200170744897,2.097889316160554,0.2380533277595518,1.4779439866935533,-0.8158735366261496,59.64898191370083,0.2863540957103723,0.6199453294670013,6,-0.3399982452392507,-1.299997329711914,-3.977497100830071,-5.509998321533196,3.0600013732910227,4,0.023571153535362876,2.3846165132230497,47.65999984741211,2.5908933277847135,47.91999816894531,-1.4888907726868217,48.0,0.023571153535362876
5994,2018-06-11,48.08000183105469,48.38000106811523,48.0,48.18000030517578,520810.0,0.0029203839874061277,-1.9230611226854701,-0.22222033840833147,67.75600233037267,65.39556307057661,-0.47475606291241945,-1.0892177569429577,-3.094844766071276,-5.146505144252579,32.449908201041325,0.44000244140625,0.81556611534522,0.920501708984375,-0.3669673665966968,2.207970784565447,0.2767671711938391,1.564236246774911,-0.8200035095214844,71.92993023139131,11.49022535474655,0.6437345377905348,6,-0.4250011444091797,-1.4400005340576243,-3.887502670288086,-5.415002822875977,3.4799995422363352,0,0.02495833823922866,1.0705944655375141,47.93999862670898,2.3846165132230497,47.65999984741211,2.5908933277847135,47.91999816894531,0.02495833823922866
5995,2018-06-12,48.0,48.36000061035156,47.86000061035156,48.31999969482422,747397.0,-0.001663931530947127,1.4999904632932155,3.2000457770656903,67.60867528069113,65.85229415173244,-0.2694586945207007,-0.9458741091056666,-2.9219380206140784,-5.027565396168612,32.452490274969605,0.5,0.8088964667408476,0.7694999694824247,-0.5398422505303415,2.078842189495191,0.1148288594760416,1.4241710794888078,-0.7400016784667969,66.0714164072456,1.3947846564344388,0.6546711100063829,6,-0.2599983215332031,-1.3599987030029368,-3.6575002670288086,-5.119998931884766,3.759998321533203,1,0.029583295186360603,-1.9230611226854701,48.08000183105469,1.0705944655375141,47.93999862670898,2.3846165132230497,47.65999984741211,0.029583295186360603
5996,2018-06-13,47.7599983215332,48.18999862670898,47.7599983215332,47.97000122070313,962475.0,-0.005000034968058231,-3.095184465313914,0.6562596857640353,62.795669462193935,64.60535528883666,0.05467651226110348,-0.6435706212608068,-2.5599234936791078,-4.761441810155276,32.99609690139034,0.43000030517577414,0.777575008218264,0.46899833679199077,-0.8196054122189764,1.757602085802958,-0.17530353771349638,1.113300211297478,-0.3631996154785142,44.64274766520692,-21.149989318957175,0.6443018745054846,6,-0.01999664306640625,-1.11999702453614,-3.399998664855957,-4.759998321533203,4.060001373291016,2,0.03496654192489013,1.4999904632932155,48.0,-1.9230611226854701,48.08000183105469,1.0705944655375141,47.93999862670898,0.03496654192489013
5997,2018-06-14,48.15999984741211,48.20000076293945,47.15999984741211,47.6500015258789,1036280.0,0.008375241623460372,2.525425920537937,-2.428529908630131,61.72565792860621,64.8804270409778,-0.3648846052968864,-0.9447301852893872,-2.8272024097692636,-5.128419106899493,32.93642536359306,1.0400009155273438,0.757342842795822,0.7754999160766616,-0.47818434106112306,2.029184173214446,0.1486577875077728,1.4023420446455503,0.24000167846678977,81.9671311003832,17.429383347936607,0.626842128568891,6,-0.37999916076660156,-1.3549995422363281,-3.5225000381469727,-4.924999237060547,3.8400001525878906,3,0.047342167494200726,-3.095184465313914,47.7599983215332,1.4999904632932155,48.0,-1.9230611226854701,48.08000183105469,0.047342167494200726
5998,2018-06-15,48.16999816894531,48.68999862670898,48.02000045776367,48.209999084472656,1536005.0,0.00020760634478578233,-2.941208150076253,-0.0784334258338122,59.8607592920072,64.55546998265727,-0.2612676993205696,-0.8602170211618017,-2.7328961872842186,-5.112184959246584,33.08378923191215,0.6699981689453054,0.7942231398061708,0.6974983215332031,-0.5145610301452663,1.9095576732116726,0.09146864569396485,1.3035279973724414,-1.0099983215332031,66.01301485987864,3.0673532834228183,0.6060296758392353,6,-0.24499893188476562,-0.8299980163574219,-3.1949987411499023,-4.694997787475586,3.8500022888183594,4,0.05335278404013599,2.525425920537937,48.15999984741211,-3.095184465313914,47.7599983215332,1.4999904632932155,48.0,0.05335278404013599
5999,2018-06-18,47.93000030517578,48.2400016784668,47.72000122070313,48.20000076293945,804360.0,-0.004982310003994517,1.9714117557301423,6.749856952126645,60.70587094845855,64.01263189609683,0.016524306115222487,-0.5474775164225747,-2.3943901043527376,-4.8451678441604855,32.71631412644885,0.5200004577636648,0.7132949054193531,0.39350051879883097,-0.7698929502469483,1.5568939878446102,-0.1881962157240622,0.9751972533217241,-0.7700004577636719,50.326867457864,-12.81341698393475,0.5816967345228906,6,-0.005001068115234375,-0.5900001525878906,-2.770000457763672,-4.454999923706055,3.4899978637695312,0,0.06405173534899178,-2.941208150076253,48.16999816894531,2.525425920537937,48.15999984741211,-3.095184465313914,47.7599983215332,0.06405173534899178
6000,2018-06-19,47.290000915527344,47.66999816894531,47.11999893188477,47.599998474121094,829751.0,-0.013352793356425807,1.4444576311416726,1.148137159326919,50.32260816705237,62.02262986011498,0.6092925985269559,0.16725445417871754,-1.6786968251907552,-4.165309964642589,32.14519150167107,0.8100013732910085,0.7266782430235708,-0.2884988784790039,-1.342219332841033,0.7652215758830252,-0.815359105660022,0.2383613487020142,1.3999977111816335,10.828153929138592,-49.10641520475424,0.5268602271810147,6,0.6149978637695312,0.049999237060546875,-1.975001335144043,-3.815000534057617,4.450000762939453,1,0.0902939389954982,1.9714117557301423,47.93000030517578,-2.941208150076253,48.16999816894531,2.525425920537937,48.15999984741211,0.0902939389954982
6001,2018-06-20,47.61000061035156,47.79999923706055,47.31000137329102,47.43000030517578,822728.0,0.006766751715565178,-1.3333333333333786,-0.5806507186454026,44.86873443167416,59.94610235962927,0.2689816846169606,-0.05889141329122083,-1.922881624517828,-4.446858172618363,32.01015271325689,0.5099983215332031,0.6933582929643904,-0.02999916076660014,-0.9200613043678274,0.8600629828346271,-0.4750302325672138,0.4150319110340135,1.0485980224609293,31.210304058158183,-24.22385924827417,0.44503107180061363,6,0.2949981689453125,-0.2700004577636719,-2.1800012588500977,-4.135000228881836,4.349998474121094,2,0.08716651245493434,1.4444576311416726,47.290000915527344,1.9714117557301423,47.93000030517578,-2.941208150076253,48.16999816894531,0.08716651245493434
6002,2018-06-21,47.79999923706055,48.349998474121094,47.68999862670898,47.70000076293945,690322.0,0.003990729348314126,-9.999745692668407,0.5555461365659305,57.34070207325064,59.220519990478536,0.11279164742654046,-0.16023199707180424,-2.0174979037067686,-4.595153777449397,31.621033155677942,0.7399978637695312,0.619420081757724,0.09849948883056925,-0.6367849408656099,0.8337839185267484,-0.2691427260175203,0.4661417036786588,0.8278274017333871,43.312129767765015,-14.385617874371917,0.36764221484808807,6,0.10499954223632812,-0.35000038146972656,-2.339999198913574,-4.32499885559082,4.119998931884766,3,0.08410042932902106,-1.3333333333333786,47.61000061035156,1.4444576311416726,47.290000915527344,1.9714117557301423,47.93000030517578,0.08410042932902106
6003,2018-06-22,48.68999862670898,48.77000045776367,47.86000061035156,47.90999984741211,689008.0,0.018619234390246486,-1.0681879264454712,7.800106813153206,62.16213683048303,58.59897937937969,-0.7371515381924283,-0.9749933875448491,-2.7994840497084184,-5.437691759275474,30.979779402721753,0.970001220703125,0.5594541732851894,0.9089988708496008,0.10676824508195182,1.7112294966172499,0.5078835579657763,1.3101141837334254,-1.5699996948242045,95.15140866235984,36.48884830254464,0.4011153128838237,6,-0.7449989318847585,-1.1999988555908132,-3.2299985885620046,-5.214998245239251,3.0500030517578196,4,0.06798113507186088,-9.999745692668407,47.79999923706055,-1.3333333333333786,47.61000061035156,1.4444576311416726,47.290000915527344,0.06798113507186088
6004,2018-06-25,47.9900016784668,48.75,47.9900016784668,48.75,588786.0,-0.014376606448663898,1.0,-0.9743583473531917,49.88816188662918,56.630033446706136,-0.05728814158636908,-0.23423739681872746,-1.9970585593173098,-4.700208897582968,29.96111396711868,0.7599983215332031,0.5255969044045585,0.17550182342529297,-0.6012243702664719,0.9522280171170578,-0.21286127342059302,0.563864920271179,-0.8370027160644469,52.72739042581209,-3.9326115511095736,0.388363096845884,6,-0.045001983642578125,-0.5000019073486328,-2.530001640319824,-4.51500129699707,3.569999694824226,0,0.08397579992386506,-1.0681879264454712,48.68999862670898,-9.999745692668407,47.79999923706055,-1.3333333333333786,47.61000061035156,0.08397579992386506
6005,2018-06-26,47.349998474121094,48.040000915527344,47.349998474121094,48.0,554265.0,-0.013336177994610732,-1.1230794511543833,0.8552670544950786,44.33399768236227,54.578736582280406,0.5373210507246284,0.45508867001593956,-1.2628532691405212,-4.02143031505328,29.56739610361476,0.69000244140625,0.4510171060264412,-0.48100128173827983,-1.1984205324161081,0.23641796893954847,-0.8397109070771975,-0.12229165639936213,-0.16465948181151902,2.739529172000676,-50.84709635120096,0.35870962533891554,6,0.595001220703125,0.1400012969970703,-1.889998435974121,-3.529998779296875,2.9300003051757884,1,0.08595564574407866,1.0,47.9900016784668,-1.0681879264454712,48.68999862670898,-9.999745692668407,47.79999923706055,0.08595564574407866
6006,2018-06-27,47.79999923706055,48.209999084472656,47.290000915527344,47.29999923706055,613127.0,0.009503712300759526,-2.53847733908476,-0.7692289634611548,51.34099000871096,53.424884591180934,0.10458987023249477,0.05019102144296994,-1.625665296136198,-4.425972875130469,29.07580747762716,0.9199981689453125,0.3508450413036712,-0.05800056457519531,-0.7237202235481632,0.6077190943977726,-0.3908603940616757,0.2748592649112851,-0.5829670154418878,34.45935670781214,-19.507058232668534,0.33285982948648335,6,0.14500045776367188,-0.3099994659423828,-2.2574996948242188,-3.979999542236328,4.200000762939453,2,0.08242683063374323,-1.1230794511543833,47.349998474121094,1.0,47.9900016784668,-1.0681879264454712,48.68999862670898,0.08242683063374323
6007,2018-06-28,47.61999893188477,48.06999969482422,47.31999969482422,47.54999923706055,717288.0,-0.0037656968211040587,-1.83019519778891,0.1399993896484517,46.87500465661051,51.982022965025735,0.22343187484123206,0.2077647016261892,-1.3648953921652307,-4.186250106247506,27.587162515477647,0.75,0.2474445206492888,-0.2170007705688377,-0.8850407285387192,0.45103918740104376,-0.5510207495537784,0.11701920841610303,-0.3719073455432138,22.297170163903637,-29.671907593024464,0.33401997898494046,6,0.325000762939446,-0.07499885559082742,-1.8849983215332102,-3.579998016357429,5.79999923706054,3,0.09113818248496353,-2.53847733908476,47.79999923706055,-1.1230794511543833,47.349998474121094,1.0,47.9900016784668,0.09113818248496353
6008,2018-06-29,48.2599983215332,48.4900016784668,47.79999923706055,47.79999923706055,736125.0,0.01343971868970173,-2.000016585673295,6.571444141688707,51.601392568398154,50.970414256130134,-0.4497549623897683,-0.37340854883044017,-1.9217930969301733,-4.7419208665260015,26.659110167325007,0.8700027465820241,0.20120957396168393,0.37349872589111044,-0.2636416751627735,1.0106391269449944,0.05492852536416848,0.6920689264180524,-0.9814685577632005,66.4382201552008,16.29204906829527,0.3185702005269428,6,-0.3149986267089844,-0.5399990081787109,-2.3849973678588867,-4.144998550415039,5.659999847412109,4,0.07583920378586195,-1.83019519778891,47.61999893188477,-2.53847733908476,47.79999923706055,-1.1230794511543833,47.349998474121094,0.07583920378586195
6009,2018-07-02,48.040000915527344,48.09000015258789,47.709999084472656,47.81999969482422,517079.0,-0.004558587104378287,1.3750089407052428,0.47826447514636855,50.34723050065301,50.97315007097465,-0.23748737984860213,-0.13347657056398532,-1.6217936630366978,-4.446640259361381,25.626877909400232,0.5499992370605469,0.12540298474417,0.13650131225585938,-0.4978244078315299,0.7708270323432487,-0.18066154778783527,0.453664172299554,-0.7316417378774673,62.49996026359541,13.774689027413359,0.3171628600436951,7,-0.010000228881835938,-0.2550010681152344,-1.9900007247924805,-3.750001907348633,5.959999084472656,0,0.07701916512128015,-2.000016585673295,48.2599983215332,-1.83019519778891,47.61999893188477,-2.53847733908476,47.79999923706055,0.07701916512128015
6010,2018-07-03,48.4000015258789,48.79999923706055,48.27000045776367,48.40999984741211,424264.0,0.007493767766253212,-2.9259102276098843,-0.04544666389238907,55.44221019135137,52.14798071093878,-0.47324257297585604,-0.48693918796368507,-1.8724258708014148,-4.7174826210394585,24.24230437205663,0.7599983215332031,0.06660745249573097,0.47650184631346804,-0.19478209040853045,1.1477857830354665,0.14085987795247235,0.8121438146744637,-1.0624095226267443,73.51005590685008,23.265871444575396,0.3356419683609983,7,-0.35500144958495383,-0.6000022888183523,-2.185000419616692,-3.9450016021728445,6.059997558593757,1,0.06528925098736837,1.3750089407052428,48.040000915527344,-2.000016585673295,48.2599983215332,-1.83019519778891,47.61999893188477,0.06528925098736837
6011,2018-07-04,48.41999816894531,48.41999816894531,48.06000137329102,48.41999816894531,346438.0,0.00041315376933859227,1.0,-0.0,52.3636260229479,51.59497226090515,-0.4093002882464063,-0.49282379034271173,-1.7908829339150856,-4.645543248583415,22.655791783564037,0.35999679565428977,0.02044627666628429,0.4714984893798828,-0.23552694408798658,1.1785239228477522,0.11798577264594456,0.8250112061138211,-1.0239098763408236,74.32424421287048,26.93231459621432,0.3535127167339354,7,-0.3749980926513672,-0.5649986267089844,-2.1499977111816406,-3.954998016357422,6.660003662109375,2,0.03841389262060124,-2.9259102276098843,48.4000015258789,1.3750089407052428,48.040000915527344,-2.000016585673295,48.2599983215332,0.03841389262060124
6012,2018-07-05,48.459999084472656,48.59000015258789,48.15999984741211,48.36000061035156,413197.0,0.000826123854605898,1.3888865341414827,100.0,52.62207395695801,50.534965274957926,-0.38647690753717256,-0.4952073057373809,-1.715180257907818,-4.592921187598904,21.61670028704853,0.43000030517578125,0.08119305085348572,0.4714994430541992,-0.2569962132652748,1.1999950993736732,0.10725161489445867,0.8357472712139398,-1.0077543540899256,68.80732981727952,22.7888932764439,0.36424782815973733,7,-0.41499900817871094,-0.5199985504150391,-2.169999122619629,-3.8649978637695312,6.0,3,0.0730499583657982,1.0,48.41999816894531,-2.9259102276098843,48.4000015258789,1.3750089407052428,48.040000915527344,0.0730499583657982
6013,2018-07-06,49.06999969482422,49.25,48.75,48.81000137329102,639578.0,0.012587714029631769,-1.631571550469307,2.600022888532774,59.66102177095245,51.620838595438286,-1.0470100207382274,-1.0711277251492746,-2.2254714461079885,-5.097987441222266,20.83807131875543,0.7900009155273438,0.16961813040618523,1.0249999999999986,0.15149550087569708,1.8985044991243,0.5882477504378514,1.4617522495621458,-1.5638447841743783,88.31167544376792,41.06862349240875,0.4367522495621499,7,-0.7999992370605469,-0.904998779296875,-2.472498893737793,-4.1699981689453125,5.150001525878913,4,0.08864883841806748,1.3888865341414827,48.459999084472656,1.0,48.41999816894531,-2.9259102276098843,48.4000015258789,0.08864883841806748
6014,2018-07-09,49.27999877929688,49.43999862670898,49.16999816894531,49.36000061035156,768950.0,0.004279581939651278,1.2500238420702015,-0.30770133661984406,68.19012975565,54.27151993691471,-1.1787363058858986,-1.250742788687809,-2.3280412425363792,-5.20747195435694,19.834953468656167,0.3699989318847585,0.19699264006684558,1.174999237060554,0.14122271863050173,2.2087757554906062,0.6581109778455314,1.6918874962755766,-1.669213163286031,88.40578508284635,35.04638240137954,0.5168882592150258,7,-0.914999008178718,-1.000000000000007,-2.639998435974128,-4.379997253417976,5.319999694824212,0,0.09415583410277506,-1.631571550469307,49.06999969482422,1.3888865341414827,48.459999084472656,1.0,48.41999816894531,0.09415583410277506
6015,2018-07-10,49.41999816894531,49.599998474121094,48.97999954223633,49.33000183105469,651542.0,0.002840896775899493,1.755569495778373,-1.1249284760634224,67.10774910942219,56.02338205921595,-1.1110678416985138,-1.3480185143173102,-2.3709543437920217,-5.244164188414928,18.96093033054657,0.6199989318847656,0.13406330321701887,1.2439987182617216,0.0569038369246897,2.4310935995987535,0.6504512775932056,1.8375461589302375,-1.6628755120786138,88.31164649084342,30.822426490584235,0.5935474406685144,7,-0.9599990844726562,-1.0599994659423828,-2.682497978210449,-4.519996643066406,4.720001220703125,1,0.09267507083666149,1.2500238420702015,49.27999877929688,-1.631571550469307,49.06999969482422,1.3888865341414827,48.459999084472656,0.09267507083666149
6016,2018-07-11,49.43000030517578,49.66999816894531,48.88999938964844,49.06999969482422,812965.0,0.00020239046137304761,-1.166659602424448,4.0001695489996605,65.94913982628569,58.142730411402084,-0.9672562471307415,-1.2927746163754108,-2.295936897992817,-5.15486169519172,18.200783820245253,0.779998779296875,0.1873847152986201,1.1705007553100586,-0.1235088106273281,2.4645103212474453,0.5234959723413652,1.817505538278752,-1.4885900665836402,84.10608406995809,23.798121947519626,0.6470047829686935,7,-0.7400016784667969,-1.0350017547607422,-2.5625,-4.44999885559082,5.049999237060547,2,0.1017600394141649,1.755569495778373,49.41999816894531,1.2500238420702015,49.27999877929688,-1.631571550469307,49.06999969482422,0.1017600394141649
6017,2018-07-12,50.43999862670898,50.47999954223633,49.47999954223633,49.540000915527344,995802.0,0.02043290138170284,1.0408172798081752,2.4999894036366523,66.7304151969495,59.82373292568557,-1.7155823054328962,-2.23794362814445,-3.1913074886018435,-6.058674136091888,18.875130136857234,1.0499992370605469,0.36035901861821884,2.0664991378784094,0.44828407793058744,3.6847141978262314,1.257391607904502,2.875606667852317,-2.2911578364744543,97.68780773920653,40.06111670921514,0.8091075299739097,7,-1.344999313354485,-1.6399993896484304,-3.389998435974114,-5.459997177124016,4.20000076293946,3,0.09199054977548582,-1.166659602424448,49.43000030517578,1.755569495778373,49.41999816894531,1.2500238420702015,49.27999877929688,0.09199054977548582
6018,2018-07-13,50.7400016784668,51.0,50.52000045776367,50.52000045776367,820056.0,0.005947721251502225,-3.3636079900124844,0.24444642244065146,78.46789811050148,62.948251549002066,-1.8179818477629297,-2.4617517186128453,-3.3950118130903064,-6.257492713747816,19.12899344079348,0.5600013732910227,0.48004119003027057,2.238002014160159,0.3094291122421282,4.16657491607819,1.2737155632011437,3.2022884651191745,-2.2647986629520176,87.67780823106573,28.215608319435823,0.9642864509590154,7,-1.210000991821289,-1.680002212524414,-3.6500015258789062,-5.760000228881836,4.63999938964843,4,0.07331488535572062,1.0408172798081752,50.43999862670898,-1.166659602424448,49.43000030517578,1.755569495778373,49.41999816894531,0.07331488535572062
6019,2018-07-16,51.0,51.38000106811523,50.72000122070313,50.93999862670898,625914.0,0.005124129147270784,-1.640019531399031,0.27273200166461825,91.01128122481883,66.90037055272067,-1.8036185107430143,-2.6139808746031505,-3.560797114989583,-6.44250829437587,20.039742740696063,0.6599998474120952,0.6660904615740648,2.3445003509521456,0.13882841206241636,4.550172289841875,1.2416643815072845,3.4473363203970067,-2.120829466967585,84.73892321433246,17.35392492170999,1.1028359694448644,7,-1.279998779296875,-1.75,-3.8799991607666016,-6.009998321533203,4.020000457763672,0,0.06313727883731635,-3.3636079900124844,50.7400016784668,1.0408172798081752,50.43999862670898,-1.166659602424448,49.43000030517578,0.06313727883731635
6020,2018-07-17,51.56000137329102,51.61999893188477,50.9000015258789,51.0,999250.0,0.010980419084137605,1.1176503587516875,9.33314260283454,91.22811567239108,71.21864718043659,-2.0877880893289813,-2.991034250477284,-4.022649024665604,-6.917920828811084,22.03742402597367,0.7199974060058736,0.8057722603242539,2.6910017013549847,0.2299965744779371,5.152006828232032,1.4604991379164574,3.921504264793512,-2.2306813439437008,97.80228686248783,25.16795610811245,1.230502563438524,7,-1.6700019836425852,-2.19000244140625,-4.412500381469734,-6.3800010681152415,3.680000305175774,1,0.05896037664585552,-1.640019531399031,51.0,-3.3636079900124844,50.7400016784668,1.0408172798081752,50.43999862670898,0.05896037664585552
6021,2018-07-18,51.7599983215332,52.08000183105469,51.599998474121094,51.599998474121094,707816.0,0.003878916658558884,-5.000047683761295,0.28571331257961097,95.19655710642351,75.94914530815497,-1.9715068446802348,-3.018966571696005,-4.097904653694954,-7.0482323417646455,24.07306119938395,0.5200004577636648,0.9951091514176227,2.6834987640380845,-0.018557572540380818,5.38555510061655,1.3324705957488518,4.034526932327317,-1.972542511678391,87.69218354546456,8.331543249783877,1.3510281682892327,7,-1.3449974060058594,-2.1599979400634766,-4.5699968338012695,-6.579998016357422,3.180000305175774,2,0.045981474986352744,1.1176503587516875,51.56000137329102,-1.640019531399031,51.0,-3.3636079900124844,50.7400016784668,0.045981474986352744
6022,2018-07-19,51.81999969482422,52.15999984741211,51.58000183105469,51.79999923706055,598899.0,0.001159222860060538,-1.5217564373678318,0.12500298023508094,94.50005960470162,79.82014951190487,-1.6816087201285725,-2.9116389980323163,-4.073739183165607,-7.028550350103842,25.540258834863554,0.5799980163574219,1.14270264774391,2.5425001144409194,-0.3510347796268718,5.436035008508711,1.0957326674070273,3.9892675614748114,-1.574034680729433,79.26827566315279,-1.6556247757077216,1.4467674470338938,7,-1.2950000762939453,-2.1800003051757812,-4.629998207092285,-6.6399993896484375,3.0999984741210938,3,0.05133152958466325,-5.000047683761295,51.7599983215332,1.1176503587516875,51.56000137329102,-1.640019531399031,51.0,0.05133152958466325
6023,2018-07-20,52.0,52.18000030517578,51.58000183105469,51.63999938964844,812122.0,0.0034735682407531776,-1.5000158947134183,17.999618539004388,94.73689974364848,82.76979062168247,-1.5670751349155836,-2.9839356819275054,-4.162521944338216,-7.122061798043902,26.617100829748463,0.5999984741210938,1.337920408346136,2.5570003509521513,-0.5646938779740509,5.6786945798783535,0.9961532364890502,4.117847465415252,-1.371228019241748,87.67120424320011,4.234345858280491,1.5608471144630998,7,-1.4650001525878906,-2.3500003814697266,-4.7074995040893555,-6.819999694824219,2.8199996948242188,4,0.05076921903170062,-1.5217564373678318,51.81999969482422,-5.000047683761295,51.7599983215332,1.1176503587516875,51.56000137329102,0.05076921903170062
6024,2018-07-23,52.02000045776367,52.2400016784668,51.7400016784668,52.099998474121094,552171.0,0.0003846241877629719,1.777743634302184,-0.2222163353537066,94.27089542156419,85.78791798969826,-1.2935647583378795,-2.831722370424032,-4.091770712615983,-7.049469562206511,27.766510749101226,0.5,1.5527909598393919,2.3755008697509794,-0.8691324689494735,5.620134208451432,0.753184200400753,3.997817539101206,-1.080982812121917,83.582000324534,-1.0646568885214265,1.622316669350225,7,-1.4549999237060547,-2.3400001525878906,-4.387500762939453,-6.695001602172852,2.8999977111816406,0,0.06459055326382823,-1.5000158947134183,52.0,-1.5217564373678318,51.81999969482422,-5.000047683761295,51.7599983215332,0.06459055326382823
6025,2018-07-24,51.41999816894531,52.11999893188477,51.34000015258789,52.099998474121094,745789.0,-0.01153406927217382,1.166659602424425,8.500214582041867,85.71424678884584,87.98404098553829,-0.4246881274135106,-2.0144541223749286,-3.4077297045222252,-6.346649837716932,29.722000665779962,0.7799987792968821,1.6759261746667065,1.5719985961914062,-1.5757903056730882,4.719787498055901,-0.0018958547408374216,3.14589304712365,-0.22078371673855202,8.888653414148266,-73.88029685640477,1.573894450932246,7,-0.55999755859375,-1.7399978637695312,-3.7874984741210938,-5.769998550415039,3.6400032043457102,1,0.07001171561675679,1.777743634302184,52.02000045776367,-1.5000158947134183,52.0,-1.5217564373678318,51.81999969482422,0.07001171561675679
6026,2018-07-25,51.7400016784668,51.959999084472656,51.22000122070313,51.43999862670898,617959.0,0.006223327905809706,-1.000000000000019,-0.44118076047078875,86.6071132069206,90.19256298664618,-0.4275166269476074,-2.1335354550935435,-3.6372761084303846,-6.5503929681359665,31.486496950552333,0.7399978637695241,1.7547685173928826,1.6950019836425767,-1.4059288355907853,4.795932802875939,0.14453657402589926,3.245467393259254,0.5,50.98041415626005,-32.16848181902148,1.5504654096166794,7,-0.3600006103515625,-1.9750003814697266,-4.117502212524414,-5.970003128051758,3.259998321533203,2,0.06764591972281742,1.166659602424425,51.41999816894531,1.777743634302184,52.02000045776367,-1.5000158947134183,52.0,0.06764591972281742
6027,2018-07-26,51.959999084472656,52.31999969482422,51.81999969482422,51.97999954223633,692972.0,0.004251979104543002,-2.3333418104599266,-0.06666751436854529,85.33003161812026,90.9550222652705,-0.4573195191024908,-2.1204357370631186,-3.7540131848054656,-6.661570037678153,33.45524502829768,0.5799980163574219,1.8559852940256008,1.6979993820190415,-1.2939100817748468,4.68990884581293,0.20204465012209738,3.1939541139159857,-0.7399978637695241,67.27262638803133,-14.594357492418936,1.495954731896945,7,-0.4399986267089844,-2.154998779296875,-4.337499618530273,-5.975000381469727,2.6599998474121165,3,0.057351801284516224,-1.000000000000019,51.7400016784668,1.166659602424425,51.41999816894531,1.777743634302184,52.02000045776367,0.057351801284516224
6028,2018-07-27,51.91999816894531,52.18000030517578,51.65999984741211,52.099998474121094,717521.0,-0.0007698405741368708,2.0587905306855157,8.999809269502194,83.67341179401441,90.13970343962555,-0.25963722906448083,-1.8890293421846138,-3.612956265571455,-6.516187760975235,34.8927371331867,0.5200004577636719,1.984952690071644,1.4749984741210938,-1.4482621451672983,4.398259093409486,0.013368164476901256,2.9366287837652862,-0.6999969482421804,63.63617447755892,-16.684766337567417,1.4616303096441952,7,-0.30999755859375,-2.1149978637695312,-4.242499351501465,-5.934999465942383,3.0400009155273438,4,0.057781203886759336,-2.3333418104599266,51.959999084472656,-1.000000000000019,51.7400016784668,1.166659602424425,51.41999816894531,0.057781203886759336
6029,2018-07-30,51.7400016784668,52.08000183105469,51.70000076293945,51.91999816894531,632093.0,-0.0034668046384134232,-1.9231040098595888,0.9999788072733438,79.2929521593001,88.81357416039323,0.040641278359224486,-1.4942356737689693,-3.339648945623992,-6.23126572271066,36.562709688955465,0.3800010681152344,2.0412232998616915,1.110001945495604,-1.635306427798433,3.855310318789641,-0.2626522411514145,2.4826561321426226,-0.4980004882812423,47.27283446271615,-30.71390652938642,1.37265418664702,7,0.029998779296875,-1.9350013732910156,-4.0225019454956055,-5.715002059936523,3.05999755859375,0,0.059528371017414594,2.0587905306855157,51.91999816894531,-2.3333418104599266,51.959999084472656,-1.000000000000019,51.7400016784668,0.059528371017414594
6030,2018-07-31,51.56000137329102,51.70000076293945,51.27999877929688,51.63999938964844,791000.0,-0.003478938912572338,3.200003814682643,0.44444208964709414,75.78693120153709,86.65694905985029,0.2465711769577652,-1.1229310016424066,-3.060057954269311,-5.957338709458412,37.21216628903763,0.46000289916991477,2.0163283757283708,0.7720016479492244,-1.790568685949836,3.334571981848285,-0.5092835190003058,2.0532868148987546,-0.2964402130126942,30.909147656732454,-44.390786216256046,1.2812851669495289,7,0.20999908447264914,-1.7550010681152415,-3.8425016403198313,-5.535001754760749,2.1399993896484304,1,0.06516673208226154,-1.9231040098595888,51.7400016784668,2.0587905306855157,51.91999816894531,-2.3333418104599266,51.959999084472656,0.06516673208226154
6031,2018-08-01,50.27999877929688,50.4000015258789,49.18000030517578,50.099998474121094,1426936.0,-0.024825495731216285,4.809449419629234,-2.25005960612303,48.181822122616516,81.51047822850751,1.4466933224235063,0.3199678234738883,-1.69102842722382,-4.589260296969265,37.675502457589694,2.3800010681152415,1.886052201504981,-0.6010009765624957,-2.925687503405868,1.7236855502808766,-1.7633442399841783,0.5613422868591869,2.0400009155273366,35.03180534835262,-35.88976170321102,1.1623432634216853,8,0.4700012207031179,-0.47499847412110086,-2.5624990463256907,-4.254999160766609,2.979999542236321,2,0.09506767521964088,3.200003814682643,51.56000137329102,-1.9231040098595888,51.7400016784668,2.0587905306855157,51.91999816894531,0.09506767521964088
6032,2018-08-02,52.0,52.099998474121094,50.5,50.52000045776367,1523747.0,0.03420845788507343,-1.1052605161384232,8.222205738990054,60.824721320802105,77.74245840374678,-0.2738924303138788,-1.181819886676287,-3.306305768649615,-6.211407508420628,38.115539124922336,1.8199996948242116,1.7446183604129786,0.942000198364255,-1.1321074651788336,3.0161078619073436,-0.09505363340728934,1.9790540301357993,0.2571997070312477,93.99998982747397,24.15707225451881,1.037053831771544,8,-1.25,-2.1800003051757812,-4.282500267028809,-5.975000381469727,1.5999984741210938,3,0.05769230769230771,4.809449419629234,50.27999877929688,3.200003814682643,51.56000137329102,-1.9231040098595888,51.7400016784668,0.05769230769230771
6033,2018-08-03,53.41999816894531,53.41999816894531,52.22000122070313,52.22000122070313,974640.0,0.027307657095102078,-1.0000000000000118,0.8108089995953278,67.33522209943789,74.74960581239941,-1.6441847438950887,-2.381308561694098,-4.620006434829506,-7.517275430386277,38.25839087458739,1.4199981689453125,1.595937058612492,2.144498443603517,0.03612416962410947,4.252872717582925,1.0903113066138133,3.198685580593221,-4.239997863769531,100.0,30.71773279371766,1.0541871369897047,8,-2.1199989318847656,-2.854999542236328,-5.6749982833862305,-7.394998550415039,-0.019996643066413355,4,0.022463511869550423,-1.1052605161384232,52.0,4.809449419629234,50.27999877929688,3.200003814682643,51.56000137329102,0.022463511869550423
6034,2018-08-06,53.91999816894531,53.91999816894531,53.2599983215332,53.5,696903.0,0.00935979066151793,2.1428701180744776,0.3499993642155076,67.05199508058547,72.67602228925938,-2.0633056394312206,-2.651828665916767,-5.01279964613633,-7.898759745616083,38.346621611301124,0.6599998474121094,1.490108411235532,2.4124984741210938,0.20964061016083946,4.615356338081348,1.311069542140963,3.5139274061012244,-4.655197906494138,100.0,32.907379766377616,1.1014289319801274,8,-2.3699989318847656,-3.104999542236328,-6.087498664855957,-7.729997634887695,-0.7599983215332031,0,0.019287851462248762,-1.0000000000000118,53.41999816894531,-1.1052605161384232,52.0,4.809449419629234,50.27999877929688,0.019287851462248762
6035,2018-08-07,54.0,54.18000030517578,53.47999954223633,53.61999893188477,1025559.0,0.0014837135343368502,-1.121214923561541,0.9047683923705553,66.47058394541402,70.43863014909198,-1.9431949543080123,-2.499253316112309,-4.97278333675316,-7.867359410131755,38.847519273371645,0.7000007629394531,1.3477938684140014,2.263500213623047,0.022455228800772886,4.504545198445321,1.1429777212119063,3.3840227060341874,-4.548991821289057,96.39999389648438,30.594783470626737,1.1205224924111374,8,-2.3199996948242188,-2.8799991607666016,-6.092499732971191,-7.809999465942383,-0.2200012207031179,1,0.014814800686306473,2.1428701180744776,53.91999816894531,-1.0000000000000118,53.41999816894531,-1.1052605161384232,52.0,0.014814800686306473
6036,2018-08-08,54.459999084472656,54.7599983215332,54.099998474121094,54.20000076293945,775008.0,0.008518501564308556,-1.8695464685247996,0.6842041861165615,68.33331743877153,68.55010635138656,-2.2090972442794694,-2.701608900711747,-5.312681569368678,-8.21773895672139,39.664553444080106,0.7599983215332031,1.2361843119368245,2.471999359130862,0.19218834905286286,4.751810369208862,1.332093854091866,3.6119048641698583,-4.725251378173823,92.95776161356385,27.663545869703256,1.1399055050389986,8,-2.489999771118164,-3.049999237060547,-6.53749942779541,-8.254999160766602,-1.5999984741210938,2,-0.013955165888900778,-1.121214923561541,54.0,2.1428701180744776,53.91999816894531,-1.0000000000000118,53.41999816894531,-0.013955165888900778
6037,2018-08-09,55.08000183105469,55.34000015258789,54.34000015258789,54.43999862670898,864569.0,0.011384553011474452,-1.3809519484471007,2.461566676937099,70.15706152741541,67.04828965509778,-2.6149781000741754,-3.115925960702299,-5.828048420697009,-8.721487959704234,39.87059541987688,1.0,1.2295577718888282,2.860001945495604,0.31458315949909377,5.405420731492114,1.5872925524973525,4.132711338493856,-4.943234075537106,91.66671761082492,27.9966929418286,1.2727093929982545,8,-2.8200016021728516,-3.3300018310546875,-7.130002021789551,-8.875001907348633,-1.94000244140625,3,-0.03304290938667598,-1.8695464685247996,54.459999084472656,-1.121214923561541,54.0,2.1428701180744776,53.91999816894531,-0.03304290938667598
6038,2018-08-10,54.459999084472656,54.88000106811523,54.29999923706055,54.86000061035156,656528.0,-0.01125640388473026,1.6363573311139383,-0.6249992549456637,64.8058001850867,65.43860610240742,-1.7844387686051633,-2.3219905485108256,-5.083633685451531,-7.991488605866053,39.65332319586234,0.7800025939941406,1.1764835199317432,2.05399932861328,-0.5782411605036586,4.686239817730218,0.7378790840548106,3.370119573171749,-3.8029080892480422,57.692293584711884,-3.316112354594253,1.3161202445584699,8,-2.1999988555908203,-2.414999008178711,-6.467498779296875,-8.21500015258789,-1.279998779296875,4,-0.015791418009714286,-1.3809519484471007,55.08000183105469,-1.8695464685247996,54.459999084472656,-1.121214923561541,54.0,-0.015791418009714286
6039,2018-08-13,54.22000122070313,54.68000030517578,54.15999984741211,54.36000061035156,637471.0,-0.004406864998239612,-2.9999706564159747,0.34999713898794693,67.76650581692573,64.54744772633948,-1.2914696064232132,-1.9271978652111343,-4.733309839378528,-7.641773003428206,39.0828476293516,0.5200004577636719,1.1323298808788138,1.6530014038086023,-1.0108550437425166,4.316857851359721,0.3210731800330393,2.9849296275841652,-3.0946193097421926,39.78502342141354,-26.66712295498158,1.33192822377556,8,-1.9600009918212962,-2.105001449584968,-6.002500534057624,-7.7450008392334055,-1.4000015258789134,0,-0.015123564669178302,1.6363573311139383,54.459999084472656,-1.3809519484471007,55.08000183105469,-1.8695464685247996,54.459999084472656,-0.015123564669178302
6040,2018-08-14,54.599998474121094,54.7599983215332,54.2599983215332,54.4000015258789,670756.0,0.00700843314022026,-1.0833187634109513,-1.42855585831075,68.0100585032452,66.75058510196489,-1.3353172369396944,-2.17951355431984,-5.005962178183168,-7.90553559551752,38.331172165365956,0.539997100830071,1.1241249000586393,1.8809988021850614,-0.8858569709271507,4.6478545752972735,0.4975709156289554,3.2644266887411675,-3.0531547389974563,40.32252606449906,-26.926458176408104,1.3834278865561058,8,-1.6799983978271484,-2.4849987030029297,-6.277499198913574,-7.944999694824219,-2.799999237060547,1,-0.0263736019588261,-2.9999706564159747,54.22000122070313,1.6363573311139383,54.459999084472656,-1.3809519484471007,55.08000183105469,-0.0263736019588261
6041,2018-08-15,54.13999938964844,54.86000061035156,54.13999938964844,54.599998474121094,949511.0,-0.008424891892454545,-2.1304463204683795,-2.3000305180437115,63.32518474233078,67.02841437102363,-0.3019489854281332,-1.6148634611285004,-4.439171096329915,-7.32728389250277,37.17742423673569,0.720001220703125,1.1494415934541138,1.301999664306642,-1.4957407014424362,4.09974003005572,-0.09687051856789708,2.700869847181181,-2.213840012778377,0.0,-64.46813103554433,1.3988701828745407,8,-0.3599987030029297,-2.0249996185302734,-5.7300004959106445,-7.210000991821289,-1.9799995422363281,2,-0.006649438758959181,-1.0833187634109513,54.599998474121094,-2.9999706564159747,54.22000122070313,1.6363573311139383,54.459999084472656,-0.006649438758959181
6042,2018-08-16,54.47999954223633,54.599998474121094,54.11999893188477,54.4000015258789,877477.0,0.006280017665698301,2.0000357632472583,-0.17390907733901,65.09434853469287,66.7794284193853,-0.282917847619764,-1.8396870760820363,-4.657844795037477,-7.541063685874022,35.9002772934022,0.479999542236321,1.2233609669655792,1.5089998245239258,-1.3374560460302973,4.355455695078149,0.08577188924681423,2.9322277598010373,-2.212456087794486,47.36836821763786,-16.494278935843973,1.4232279352771113,8,-0.18000030517578125,-2.219999313354492,-5.937500953674316,-7.470001220703125,-2.3400001525878906,3,-0.029735663463595352,-2.1304463204683795,54.13999938964844,-1.0833187634109513,54.599998474121094,-2.9999706564159747,54.22000122070313,-0.029735663463595352
6043,2018-08-17,54.63999938964844,54.70000076293945,54.36000061035156,54.540000915527344,747764.0,0.0029368547862793637,2.0908933277847135,1.2500119212244372,67.13946050459506,66.7891467998308,-0.2812362500662857,-1.8885930305349063,-4.701184066264929,-7.585724425825717,34.566203305921206,0.3400001525878906,1.567446188695051,1.5369997024536133,-1.3641876034452949,4.4381870083525214,0.08640604950415565,2.987593355403071,-2.0652102653919897,70.27017274353408,4.131024444464046,1.4505936529494554,8,-0.22999954223632812,-2.3799991607666016,-5.692500114440918,-7.034999847412109,-2.799999237060547,4,-0.027452416119246426,2.0000357632472583,54.47999954223633,-2.1304463204683795,54.13999938964844,-1.0833187634109513,54.599998474121094,-0.027452416119246426
6044,2018-08-20,55.38000106811523,55.47999954223633,54.65999984741211,54.65999984741211,615833.0,0.013543222670807431,-1.2777730682829653,7.200122072175103,71.17515457551997,67.31187686984258,-0.8854741058749553,-2.4917168975191046,-5.318034408282671,-8.206669373878022,33.30369950781602,0.8400001525878906,1.7448586872045269,2.1090013504028278,-0.9146800838844484,5.132682784690104,0.5971606332591861,3.6208420675464694,-2.528690841025636,92.64717432036655,21.14073622270304,1.5118407171436397,8,-0.5900020599365163,-3.0500011444091726,-6.085000991821282,-7.500001907348626,-2.8800010681152273,0,-0.03972554569353537,2.0908933277847135,54.63999938964844,2.0000357632472583,54.47999954223633,-2.1304463204683795,54.13999938964844,-0.03972554569353537
6045,2018-08-21,55.02000045776367,55.599998474121094,55.02000045776367,55.38000106811523,552869.0,-0.006500552607587862,-2.2222057389903784,-0.49999999999999506,79.25926135237111,68.52587063802032,-0.40853218077445064,-1.948062817217064,-4.833947493531447,-7.737438295959464,32.84996125021389,0.5799980163574219,1.7520291524983804,1.5690006256103501,-1.4191296032659793,4.5571308544866795,0.07493551117218544,3.063065740048515,-1.8532475128564698,60.81093271954473,-14.676889677246116,1.4940651144381638,8,-0.1600017547607422,-2.6300010681152344,-5.534999847412109,-6.889999389648445,-2.0600013732910156,1,-0.039985473366695,-1.2777730682829653,55.38000106811523,2.0908933277847135,54.63999938964844,2.0000357632472583,54.47999954223633,-0.039985473366695
6046,2018-08-22,55.2400016784668,55.56000137329102,54.70000076293945,54.81999969482422,539715.0,0.003998568136545311,-1.6060630581163697,-1.166670198787799,74.54545874897634,69.01347032930487,-0.5657489555701289,-1.9946765321740827,-4.91701043046271,-7.83097137026467,32.44256840681171,0.8600006103515696,1.737565244821731,1.614001846313478,-1.362145210099726,4.590148902726682,0.12592831810687244,3.1020753745200835,-1.7325943594696511,75.67588466207688,2.425226532966107,1.4880735282066027,8,-0.3800029754638672,-2.8500022888183594,-5.610002517700195,-6.990001678466797,-2.1000022888183594,2,-0.06227375700365345,-2.2222057389903784,55.02000045776367,-1.2777730682829653,55.38000106811523,2.0908933277847135,54.63999938964844,-0.06227375700365345
6047,2018-08-23,54.93999862670898,55.68000030517578,54.88000106811523,55.29999923706055,554807.0,-0.005430902292582029,-2.3333598245222946,-0.8571402621229768,63.86859916564047,68.90933688269972,-0.3215033573561499,-1.5388711809396298,-4.493627003470159,-7.403204410423797,31.73130206453514,0.799999237060554,1.7221268263107632,1.1649988174438377,-1.7578659689878293,4.087863603875505,-0.29643357577199225,2.6264312106596677,-1.1396285459944764,43.939253821922414,-24.856742099073692,1.461432393215832,8,-0.03999900817870383,-2.509998321533196,-4.932497978210442,-6.459997177124016,-1.259998321533196,3,-0.05060063430626616,-1.6060630581163697,55.2400016784668,-2.2222057389903784,55.02000045776367,-1.2777730682829653,55.38000106811523,-0.05060063430626616
6048,2018-08-24,54.91999816894531,55.02000045776367,54.72000122070313,55.02000045776367,712737.0,-0.0003640418322461425,4.999847415601613,0.2777836646462879,59.99998474123428,68.04639009651179,-0.256347733710534,-1.351907486929349,-4.348257066576998,-7.269747354676227,31.22429854506975,0.29999923706053977,1.6487949635531223,0.9949983596801744,-1.833424980812275,3.8234217001726236,-0.41921331056605027,2.409210029926399,-0.8188872523170048,25.49002008325012,-37.73300448171514,1.4142116702462233,8,-0.019998550415039062,-2.4899978637695312,-4.837498664855957,-6.399997711181641,-1.05999755859375,4,-0.050619061762256834,-2.3333598245222946,54.93999862670898,-1.6060630581163697,55.2400016784668,-2.2222057389903784,55.02000045776367,-0.050619061762256834
6049,2018-08-27,54.81999969482422,55.0,54.56000137329102,54.599998474121094,328270.0,-0.0018208025756569768,-1.9333689377178505,-2.199961853900439,58.167320686584176,66.95275256132723,-0.06960919900300411,-1.0638778014152663,-4.113729225060837,-7.058276676387962,30.599777106499467,0.43999862670897727,1.4946623828595733,0.7409999847412081,-1.916754781636726,3.3987547511191423,-0.587877398447759,2.069877367930175,-0.4662664760283164,23.214157989924615,-34.33283791469013,1.3288773831889666,8,0.07999992370605469,-2.3899993896484375,-4.727499961853027,-6.125,-1.720001220703125,0,-0.054359714681240345,4.999847415601613,54.91999816894531,-2.3333598245222946,54.93999862670898,-1.6060630581163697,55.2400016784668,-0.054359714681240345
6050,2018-08-28,54.91999816894531,55.22000122070313,54.70000076293945,54.9000015258789,614740.0,0.0018241239452347902,-1.4762034514078448,0.09089332778474585,54.93560861564256,66.02057743613966,-0.13347887716291496,-0.9478435765391566,-4.0546303868251385,-7.053712047188462,30.874670834130274,0.520000457763679,1.4243247412916418,0.6729986190795927,-1.7265554515619854,3.072552689721171,-0.5267784162411928,1.8727756544003782,-0.35999679565428977,32.142601694135486,-20.060773291274295,1.1997770353207877,8,-0.019998550415039062,-2.4899978637695312,-4.797497749328613,-5.804996490478516,-1.1399993896484304,1,-0.044064061355226114,-1.9333689377178505,54.81999969482422,4.999847415601613,54.91999816894531,-2.3333598245222946,54.93999862670898,-0.044064061355226114
6051,2018-08-29,55.06000137329102,55.38000106811523,54.9000015258789,55.08000183105469,645692.0,0.0025492208487523094,-1.8235254518730097,-1.0001907668821584,49.76076031039567,64.31684541121774,-0.14444576101600148,-0.7498236207080922,-4.040945312327999,-7.089831232492628,32.8883307649722,0.4799995422363281,1.3534848013092784,0.5740016937255916,-0.9568246649137961,2.1048280523649794,-0.19141148559410226,1.3394148730452855,-0.5,44.6428997176443,-2.462520466253693,0.7654131793196934,8,-0.040000915527350855,-2.6300010681152415,-4.790000915527351,-5.944999694824226,-3.220001220703132,2,-0.03814025129750642,-1.4762034514078448,54.91999816894531,-1.9333689377178505,54.81999969482422,4.999847415601613,54.91999816894531,-0.03814025129750642
6052,2018-08-30,55.0,55.20000076293945,54.79999923706055,55.20000076293945,620245.0,-0.0010897452196600987,3.0,9.999809269505747,57.4585705223181,63.241190968742515,-0.003269032349066947,-0.47805620137159366,-3.8309093227513955,-6.917416225375078,34.54919124099126,0.40000152587890625,1.2486261313077165,0.3640003204345703,-0.6376079955996019,1.3656086364687425,-0.13680383758251224,0.8648044784516529,-0.2999992370605469,53.65838908065768,7.566121134965222,0.5008041580170852,8,0.12000083923339844,-2.5699996948242188,-4.427498817443848,-5.884998321533203,-3.279998779296868,3,-0.033818192915482936,-1.8235254518730097,55.06000137329102,-1.4762034514078448,54.91999816894531,-1.9333689377178505,54.81999969482422,-0.033818192915482936
6053,2018-08-31,54.61999893188477,55.06000137329102,54.56000137329102,54.9000015258789,197083.0,-0.006909110329367807,-1.5000143051966899,1.4000076293653565,55.31911008123468,61.47940824715526,0.4175013420023532,-0.0037361321793198954,-3.330887625291844,-6.425910260096629,35.15995929133749,0.5,1.211489412397789,-0.07600078582763103,-0.8986905396678537,0.7466889680125917,-0.4873456627477424,0.3353440910924803,1.0600013732910085,7.3167781613153595,-37.93858102568314,0.41134487692011196,8,0.5000019073486257,-2.1899986267089915,-3.957498550415046,-5.464998245239265,-3.5,4,-0.017209788449121688,3.0,55.0,-1.8235254518730097,55.06000137329102,-1.4762034514078448,54.91999816894531,-0.017209788449121688
6054,2018-09-03,54.959999084472656,55.22000122070313,54.47999954223633,54.7599983215332,562964.0,0.006224828986391762,1.0555458422739468,-0.7142818217735816,54.838706369503846,58.7660132490589,0.01302866640131839,-0.2759765802634746,-3.521875305289811,-6.651136766794771,35.53422890380678,0.740001678466804,1.1351570462895708,0.2119993209838853,-0.5318632461679371,0.9558618881357077,-0.1599319625920259,0.5839306045597965,0.6976012420654314,53.33319204848937,7.145951269651604,0.3719312835759096,9,0.12000083923339844,-2.529998779296875,-4.252498626708984,-5.694999694824219,-3.8600006103515625,0,-0.020014528610715843,-1.5000143051966899,54.61999893188477,3.0,55.0,-1.8235254518730097,55.06000137329102,-0.020014528610715843
6055,2018-09-04,54.79999923706055,55.29999923706055,54.459999084472656,55.20000076293945,652505.0,-0.002911205423533403,1.8000076294139338,-2.0,59.64909345424332,57.11086154964411,0.1548205224266752,-0.055832350284887866,-3.1910175103054,-6.377565505899952,35.792792710584244,0.8400001525878906,1.0207708642059075,0.011999511718748579,-0.6432666173349233,0.6672656407724205,-0.31563355280808736,0.3396325762455845,0.8104970581054687,36.9564586417222,-14.450500881251024,0.3276330645268368,9,0.2700004577636719,-2.3699989318847656,-4.01249885559082,-5.534999847412109,-4.950000762939453,1,-0.031021912164366672,1.0555458422739468,54.959999084472656,-1.5000143051966899,54.61999893188477,3.0,55.0,-0.031021912164366672
6056,2018-09-05,53.70000076293945,54.93999862670898,53.70000076293945,54.84000015258789,1095676.0,-0.02007296513568524,-1.175436013438437,2.84998760228118,40.66988877166978,54.533227061425144,1.1324905046884268,1.037502923954392,-1.943927535322885,-5.176264579850226,35.26375288475688,1.2399978637695241,0.7580465586887044,-1.0499990463256808,-1.8561337515109955,-0.24386434114036604,-1.453066398918338,-0.6469316937330234,1.8414656995849583,0.0,-49.77314281326304,0.40306735259265686,9,0.8400001525878906,-1.2700004577636719,-2.9125003814697266,-4.435001373291016,-4.659999847412109,2,0.0014897209538335954,1.8000076294139338,54.79999923706055,1.0555458422739468,54.959999084472656,-1.5000143051966899,54.61999893188477,0.0014897209538335954
6057,2018-09-06,53.2599983215332,53.70000076293945,53.06000137329102,53.459999084472656,1196916.0,-0.008193713876255893,-1.1333502876943398,0.17543935966591265,34.5291725291126,51.70313681563386,1.462970626842818,1.4062640621035456,-1.3531109161230859,-4.639523573076815,34.061977087952684,0.6399993896484304,0.4377444236987884,-1.3990013122558622,-2.428296930793593,-0.36970569371813156,-1.9136491215247275,-0.8843535029869969,2.134150885024411,8.928443704210528,-36.671813553271434,0.5146478092688664,9,0.9600028991699219,-0.1699981689453125,-2.9824981689453125,-3.9949989318847656,-4.30999755859375,3,-0.026661626242883374,-1.175436013438437,53.70000076293945,1.8000076294139338,54.79999923706055,1.0555458422739468,54.959999084472656,-0.026661626242883374
6058,2018-09-07,53.599998474121094,53.63999938964844,53.20000076293945,53.4000015258789,664606.0,0.006383780760474078,2.142861035422343,-0.9999809265864666,28.078834396466476,48.35997167228744,1.0236894080366454,1.052493214842201,-1.5558688476238984,-4.883179114497949,32.845518706099156,0.4399986267089844,0.18496057519382703,-1.0160011291503892,-2.1471195481154126,0.1151172898146342,-1.5815603386329045,-0.45044191966787395,1.560735949109862,24.10703642017544,-14.900074026740874,0.5655592094825135,9,0.6200027465820312,0.3500022888183594,-3.3149986267089844,-4.334999084472656,-4.359996795654297,4,-0.03507457662196867,-1.1333502876943398,53.2599983215332,-1.175436013438437,53.70000076293945,1.8000076294139338,54.79999923706055,-0.03507457662196867
6059,2018-09-10,53.4000015258789,53.81999969482422,53.29999923706055,53.61999893188477,629952.0,-0.0037312864540239854,-1.4761809611175194,-1.1000038147555062,29.230811365434732,45.50388308893102,1.1187225361612363,1.2521040411923252,-1.2110317639948605,-4.5881401136028614,31.82491242210884,0.5200004577636719,0.04276553316027787,-1.1749980926513715,-2.4202419960001222,0.07024581069737934,-1.7976200443257468,-0.552376140976996,1.5506595923580662,15.178592715964278,-20.20008102351091,0.6226219516743742,9,0.8199996948242259,0.9699993133544993,-2.4675025939941335,-3.5300025939941335,-2.6000022888183523,0,-0.042696676570115555,2.142861035422343,53.599998474121094,-1.1333502876943398,53.2599983215332,-1.175436013438437,53.70000076293945,-0.042696676570115555
6060,2018-09-11,53.15999984741211,53.599998474121094,52.959999084472656,53.599998474121094,757008.0,-0.004494413326008639,1.9090972143953253,2.0000173397373473,23.469403643030503,42.582621237001554,1.2100650943380273,1.4531995300491332,-0.8375981720570422,-4.241871083587064,30.530796410771433,0.6399993896484375,-0.08236897588950143,-1.3429998397827134,-2.739493449293164,0.05349376972773712,-2.041246644537935,-0.6447530350274917,1.6015952963302595,10.101050968605842,-19.346669367719812,0.6982468047552238,9,0.9699993133544922,1.1599998474121094,-1.9775009155273438,-2.865001678466797,-2.3600006103515625,1,-0.03875096650120291,-1.4761809611175194,53.4000015258789,2.142861035422343,53.599998474121094,-1.1333502876943398,53.2599983215332,-0.03875096650120291
6061,2018-09-12,53.77999877929688,53.93999862670898,52.97999954223633,52.97999954223633,983324.0,0.011662884380443606,-1.3999999999999821,-1.8181857589970944,36.320761931495795,40.2339758380213,0.4351657930290216,0.8483423554534752,-1.3148543219087259,-4.75602803595698,29.48783787366268,0.9599990844726491,-0.18356354395925223,-0.705000877380364,-2.130180790787165,0.7201790360264368,-1.4175908340837609,0.007589079323032877,0.7654048373331221,83.67347733173612,53.743105726611105,0.7125899567034001,9,0.35000038146971946,0.5400009155273366,-2.3799982070922923,-3.289999008178718,-2.6999969482421946,2,-0.07307550008142949,1.9090972143953253,53.15999984741211,-1.4761809611175194,53.4000015258789,2.142861035422343,53.599998474121094,-0.07307550008142949
6062,2018-09-13,52.86000061035156,53.959999084472656,52.70000076293945,53.599998474121094,655220.0,-0.017106697467971665,-1.3773607992169057,-0.9249982118589433,29.961110863724798,37.41642036940909,1.1395138370330073,1.7294196877020838,-0.2611503294454707,-3.7287149200017566,28.278933195152135,1.2599983215332031,-0.3024946453380508,-1.543999099731444,-3.143820244599702,0.055822045136814324,-2.343909672165573,-0.7440885272973148,1.4951544624195634,12.698417504034198,-17.058592258154007,0.7999105724341299,9,1.1399993896484375,1.3299999237060547,-1.1700010299682617,-2.0800018310546875,-0.45999908447266336,3,-0.07226635737261322,-1.3999999999999821,53.77999877929688,1.9090972143953253,53.15999984741211,-1.4761809611175194,53.4000015258789,-0.07226635737261322
6063,2018-09-14,53.13999938964844,53.2599983215332,52.61999893188477,53.040000915527344,668985.0,0.005296987818082632,2.7647428417556354,-0.13513346323961523,34.210522541850565,35.12439994411429,0.7012424904344527,1.4032269666022827,-0.4210981020546001,-3.91129515261823,26.892982082087986,0.6399993896484304,-0.4081450235893058,-1.1890003204345732,-2.8802647191518034,0.5022640782826571,-2.034632519793192,-0.3433681210759545,0.9834340797462531,38.805999891821706,7.881747342867897,0.8456321993586166,9,0.8199996948242188,1.010000228881836,-1.1349992752075195,-2.0149993896484375,-1.4399986267089844,4,-0.07884830024151612,-1.3773607992169057,52.86000061035156,-1.3999999999999821,53.77999877929688,1.9090972143953253,53.15999984741211,-0.07884830024151612
6064,2018-09-17,53.18000030517578,53.540000915527344,52.97999954223633,53.11999893188477,683567.0,0.000752745878561889,-2.2941242468781207,0.600022888532774,33.46010306930711,32.21451212356582,0.42711105256123716,1.254263492666695,-0.3448779389820231,-3.8510591543479364,25.037173094077485,0.5600013732910156,-0.5569152625407838,-1.038999366760251,-2.728619574804185,0.6506208412836827,-1.883809470782218,-0.19418926273828419,0.779998779296875,41.79114250170065,10.56573666326575,0.8448101040219677,9,0.5999984741210938,0.9699993133544922,-1.0275001525878906,-1.9699993133544922,-2.0800018310546875,0,-0.07408797676004375,2.7647428417556354,53.13999938964844,-1.3773607992169057,52.86000061035156,-1.3999999999999821,53.77999877929688,-0.07408797676004375
6065,2018-09-18,52.81999969482422,53.4000015258789,52.7599983215332,53.13999938964844,873178.0,-0.006769473642077584,-1.909089332778439,-5.33320617966876,29.562026773886544,30.980305234923236,0.5327350266681705,1.5188679528748565,0.12504344902130526,-3.3989229756594526,22.891809024326644,0.640003204345696,-0.6913649136896538,-1.2889999389648423,-3.0442313157960186,0.4662314378663339,-2.1666156273804305,-0.4113842505492542,0.9255993652343761,14.925428370526175,-13.999529995352114,0.8776156884155879,9,0.4699993133544922,1.3299999237060547,-0.6324996948242188,-1.6099987030029297,-0.8199996948242188,1,-0.03824309862617459,-2.2941242468781207,53.18000030517578,2.7647428417556354,53.13999938964844,-1.3773607992169057,52.86000061035156,-0.03824309862617459
6066,2018-09-19,51.79999923706055,53.0,51.65999984741211,52.599998474121094,948793.0,-0.019310875873852384,-1.481486321812691,2.5,25.155268281673983,29.938760318541167,1.4023491454887846,2.390500329228601,1.2450560702394284,-2.2988083474840977,21.54214329813057,1.3400001525878906,-0.8909006058804039,-2.137000274658206,-4.088766708144242,-0.18523384117217034,-3.1128834914012202,-1.1611170579151917,1.7655038024902368,6.086932003827967,-18.89523816880331,0.9758832167430167,9,1.010000228881836,1.8700008392333984,0.7175006866455078,-0.5699996948242188,0.3400001525878906,2,-0.01930501958935449,-1.909089332778439,52.81999969482422,-2.2941242468781207,53.18000030517578,2.7647428417556354,53.13999938964844,-0.01930501958935449
6067,2018-09-20,52.15999984741211,52.29999923706055,51.56000137329102,51.9000015258789,867424.0,0.006949818835016552,1.740747543392388,-0.32499821185896033,30.84112316127971,30.245681292409305,0.9721349949095668,1.909448943121376,0.9587526498448611,-2.567804492194796,20.070949219954656,0.7399978637695241,-1.1100310969511824,-1.6379997253417997,-3.6827575374489783,0.40675808676537883,-2.660378631395389,-0.6156208192882104,1.2400016784667898,30.302960244294557,2.958747530823093,1.0223789060535882,9,0.6000003814697266,1.460000991821289,0.7875003814697266,-0.9300003051757812,-0.9799995422363281,3,-0.020705483503006716,-1.481486321812691,51.79999923706055,-1.909089332778439,52.81999969482422,-2.2941242468781207,53.18000030517578,-0.020705483503006716
6068,2018-09-21,52.13999938964844,52.4000015258789,51.86000061035156,52.18000030517578,1504243.0,-0.000383444360087859,1.2499880791544518,-0.15385066830992727,26.885242621060442,29.98506254303438,0.8529522024530181,1.8029377403808056,1.0440658921957606,-2.4679673367091013,18.723142099914902,0.5400009155273366,-1.173369458287354,-1.5190002441406278,-3.619806005346547,0.5818055170652912,-2.5694031247435873,-0.46859736353766834,0.8920021057128835,29.292835881281714,5.0197582667231195,1.0504028806029597,9,0.6200008392333984,1.480001449584961,1.140000343322754,-0.9099998474121094,-1.2599983215332102,4,0.00498661563624947,1.740747543392388,52.15999984741211,-1.481486321812691,51.79999923706055,-1.909089332778439,52.81999969482422,0.00498661563624947
6069,2018-09-24,51.84000015258789,52.27999877929688,51.72000122070313,52.040000915527344,635766.0,-0.005753725365790996,-1.5454513928024196,4.999904634751097,26.282050498295064,30.297578860286002,1.0151476754442825,1.969197744648838,1.3988566992557878,-2.092578157141361,17.617443052603036,0.55999755859375,-1.180535572014655,-1.669999504089354,-3.8454799048672186,0.5054808966885105,-2.7577397044782828,-0.5822593037004253,0.8976013183593707,15.217323699841131,-7.143582218353256,1.0877402003889316,9,0.9200000762939453,1.7800006866455078,1.494999885559082,-0.6100006103515625,-0.5400009155273438,0,-0.002700605502244602,1.2499880791544518,52.13999938964844,1.740747543392388,52.15999984741211,-1.481486321812691,51.79999923706055,-0.002700605502244602
6070,2018-09-25,52.5,52.7400016784668,51.7599983215332,51.84000015258789,680424.0,0.012731478500567883,-1.3902418600756423,-3.299986648610502,39.65516447595592,30.66806803189268,0.2812587147595522,1.1790525131198066,0.7843940811262442,-2.674820212620318,16.018175838826842,0.9800033569335938,-1.1776024505036276,-0.8889997482299776,-3.0025938472050626,1.2245943507451074,-1.9457967977175201,0.16779730125756487,-0.9399986267089773,65.27774466405448,38.43232678565324,1.056797049487542,9,0.26000022888183594,1.1200008392333984,1.0599994659423828,-1.2000007629394531,-2.3400001525878906,1,-0.026666695731026757,-1.5454513928024196,51.84000015258789,1.2499880791544518,52.13999938964844,1.740747543392388,52.15999984741211,-0.026666695731026757
6071,2018-09-26,52.959999084472656,53.20000076293945,52.4000015258789,52.52000045776367,760043.0,0.008761887323288642,-1.3529510762550416,0.6666647400514406,47.42268514239909,32.60824295174538,-0.34340199267613514,0.583580351190605,0.3697688486718391,-3.0425798488621467,13.973523605283464,0.799999237060554,-1.1627342778014693,-0.3240005493164091,-2.2916801729073555,1.6436790742745373,-1.3078403611118858,0.6598392624790677,-1.3763977050781193,85.36574586663434,53.930158554868896,0.9838398117954748,9,-0.40999794006347656,0.6600017547607422,0.6649999618530273,-1.6000003814697266,-3.7199974060058594,2,-0.018126871243736797,-1.3902418600756423,52.5,-1.5454513928024196,51.84000015258789,1.2499880791544518,52.13999938964844,-0.018126871243736797
6072,2018-09-27,53.13999938964844,53.13999938964844,52.5,52.88000106811523,731506.0,0.003398797361923611,3.923104009859589,0.590907120501477,45.93640099910093,33.91111833588431,-0.535858900259143,0.27098212609114114,0.23623520578554036,-3.15007291172536,11.994252048241192,0.6399993896484375,-1.0981420203998624,-0.051000213623048296,-1.8453758376304847,1.7433754103843881,-0.9481880256267701,0.8461875983806735,-1.4917420349121073,95.94585190206533,60.95669362946989,0.8971878120037188,9,-0.5899982452392578,0.48000144958496094,0.4849996566772461,-1.7800006866455078,-3.4099998474121094,3,-0.018818216249260944,-1.3529510762550416,52.959999084472656,-1.3902418600756423,52.5,-1.5454513928024196,51.84000015258789,-0.018818216249260944
6073,2018-09-28,53.68000030517578,53.86000061035156,53.15999984741211,53.4000015258789,1031774.0,0.010161854003192472,1.1875044703526214,1.0769253341549636,52.33332316080735,36.00814279049544,-1.1076907864804184,-0.36159085296603166,-0.25586898335347996,-3.612093707606917,10.62843348102974,0.720001220703125,-1.1265889426522477,0.5360006332397447,-1.146533555950839,2.2185348224303283,-0.3052664613555507,1.37726772783504,-1.9696732141113245,91.58876838720255,51.85915157634645,0.8412670945952926,9,-0.9699993133544922,-0.20999908447265625,-0.015000343322753906,-2.280000686645508,-3.5800018310546875,4,-0.04657227991406987,3.923104009859589,53.13999938964844,-1.3529510762550416,52.959999084472656,-1.3902418600756423,52.5,-0.04657227991406987
6074,2018-10-01,53.86000061035156,54.2599983215332,53.540000915527344,53.540000915527344,668374.0,0.0033532098389057463,-3.4999880790596762,1.1428610354223143,55.89226367655983,38.93372466857025,-1.3198897025139047,-0.6621757530369763,-0.38553818930677153,-3.713552870791915,9.190833055823683,0.7199974060058594,-1.0263932267900486,0.771000862121582,-0.7229292996965597,2.264931023939724,0.024035781212511154,1.517965943030653,-2.0206931081298762,84.00009155273438,38.84871112455272,0.7469650809090708,10,-0.9500007629394531,-0.3899993896484375,-0.19500064849853516,-2.460000991821289,-3.8400001525878906,0,-0.0553286206547795,1.1875044703526214,53.68000030517578,3.923104009859589,53.13999938964844,-1.3529510762550416,52.959999084472656,-0.0553286206547795
6075,2018-10-02,53.099998474121094,53.81999969482422,53.099998474121094,53.70000076293945,771589.0,-0.01411069676230936,-1.3999949137563816,-1.8750089407052428,44.4078939112932,41.072905294083505,-0.5766318834595339,-0.03801246273175707,0.4363442996038458,-2.8794300088949,7.37504361214759,0.7600021362304688,-0.986481165311595,0.09599876403808594,-1.1630134972077855,1.3550110252839573,-0.5335073665848498,0.7255048946610216,-1.0670357063544884,37.63430936427779,-2.535052201272208,0.6295061306229374,10,-0.18999862670898438,0.37000274658203125,0.5650014877319336,-1.6999988555908203,-2.6599998474121165,1,-0.03389829169087066,-3.4999880790596762,53.86000061035156,1.1875044703526214,53.68000030517578,3.923104009859589,53.13999938964844,-0.03389829169087066
6076,2018-10-03,53.77999877929688,53.9000015258789,52.91999816894531,53.0,670670.0,0.012806032480531915,-1.085108109862981,-1.2999930064150367,57.876691301059154,44.07685730961455,-1.057433167328817,-0.7501740374883781,-0.18291439900327333,-3.480123875676135,6.667332840023812,0.9800033569335866,-0.9291110563048619,0.7719991683960004,-0.49679375212731003,2.0407920889193107,0.13760270813434516,1.4063956286576555,-1.5688731672289506,72.72727272727313,27.88163187299463,0.6343964602616559,10,-0.789999008178718,-0.3099975585937571,-0.11499881744385476,-2.3799991607666087,-2.899997711181655,2,-0.06731124979642666,-1.3999949137563816,53.099998474121094,-3.4999880790596762,53.86000061035156,1.1875044703526214,53.68000030517578,-0.06731124979642666
6077,2018-10-04,51.84000015258789,53.97999954223633,51.7400016784668,53.77999877929688,759275.0,-0.03607286483345573,-1.0934602762630863,-2.487181618999165,41.33334282768615,45.68220177701741,0.9302227985120695,1.1362430890273174,1.7894429820639175,-1.4671432414521064,7.00338799251306,2.2399978637695312,-0.860144271141607,-1.0969995498657212,-2.461714145170234,0.2677150454387913,-1.779356847517974,-0.4146422522134685,2.4199981689453125,3.9681987036067103,-39.92125216778832,0.682357297652256,10,1.1499996185302734,1.5900001525878906,1.885000228881836,-0.4400005340576172,0.2999992370605469,3,-0.050154291405635765,-1.085108109862981,53.77999877929688,-1.3999949137563816,53.099998474121094,-3.4999880790596762,53.86000061035156,-0.050154291405635765
6078,2018-10-05,51.72000122070313,52.20000076293945,51.47999954223633,51.7599983215332,670184.0,-0.00231479420392644,-1.7692330264460991,0.020617076877998616,40.369401505345664,47.24746300002303,1.1000630878050401,1.1680629929819162,1.9423629840098968,-1.2760352030244064,7.449490706448591,0.720001220703125,-0.6525147030611507,-1.1229986190795813,-2.5528618146876454,0.30686457652848276,-1.8379302168836134,-0.4080670212755493,2.4895971679687463,8.633157692519054,-34.05434966731281,0.7149315978040321,10,1.1499977111816335,1.6699981689453054,2.0549993515014577,-0.2350006103515696,0.31999969482421164,4,-0.038476442991076776,-1.0934602762630863,51.84000015258789,-1.085108109862981,53.77999877929688,-1.3999949137563816,53.099998474121094,-0.038476442991076776
6079,2018-10-08,51.11999893188477,51.77999877929688,50.84000015258789,51.5,634854.0,-0.01160097205446664,-1.000000000000015,9.500715307583771,39.130434782608745,47.18915970076223,1.7737180458790007,1.6743393891997087,2.574795737678606,-0.6115230205015578,7.900184975656452,0.9399986267089915,-0.5236209290399856,-1.6090007781982365,-3.2057064169633875,-0.012295139433085467,-2.4073535975808085,-0.8106479588156645,2.980415502929681,8.917160309646796,-35.74197975227852,0.7983528193825741,10,1.4300003051757741,1.950000762939446,2.655001640319817,0.36500167846678977,0.7999992370605398,0,-0.019953061014785778,-1.7692330264460991,51.72000122070313,-1.0934602762630863,51.84000015258789,-1.085108109862981,53.77999877929688,-0.019953061014785778
6080,2018-10-09,51.099998474121094,52.0,50.97999954223633,52.0,852797.0,-0.000391245269592555,1.2666638409697792,2.3684184108819397,44.8680322380907,46.905309378061304,1.7592475541094288,1.6148931340708828,2.633465734794129,-0.5232806116111135,8.7527298122177,1.0200004577636719,-0.36579771916833437,-1.5260011672973661,-3.2650681213424733,0.21306578674774102,-2.395534644319916,-0.6564676902748161,2.8047911037597686,8.280202932215003,-39.55373405141734,0.8695334770225532,10,1.4500007629394531,1.970001220703125,2.655001640319824,0.38500213623046875,1.4000015258789062,1,-0.02113499116647477,-1.000000000000015,51.11999893188477,-1.7692330264460991,51.72000122070313,-1.0934602762630863,51.84000015258789,-0.02113499116647477
6081,2018-10-10,49.849998474121094,51.2400016784668,49.84000015258789,51.2400016784668,987702.0,-0.024461840260779022,1.0143860409845737,1.544445386343407,35.01945198010425,45.69231504261723,2.818048717226773,2.693466677917641,3.949672069699062,0.7895031517996642,9.539199805109533,1.4000015258789062,-0.20097776741241802,-2.579501152038574,-4.629810717177399,-0.5291915868997492,-3.604655934607983,-1.5543463694691653,3.870903738242191,0.24150538664818905,-47.75238326492565,1.0251547825694114,10,2.200000762939453,2.5400009155273438,3.9000015258789062,1.6350021362304688,2.75,2,0.011835509942777156,1.2666638409697792,51.099998474121094,-1.000000000000015,51.11999893188477,-1.7692330264460991,51.72000122070313,0.011835509942777156
6082,2018-10-11,49.040000915527344,49.61000061035156,48.86000061035156,49.52999877929688,1004741.0,-0.016248697761028996,1.3076868903834642,0.3525156361061687,31.764714858111233,43.406914120095436,3.3361297896685116,3.375678653125888,4.762379488359755,1.6551780343526445,10.993322807958068,0.9899978637695312,-0.21535960508138885,-3.1984987258911133,-5.734208105089671,-0.6627893466925556,-4.466353415490396,-1.930644036291831,4.370429132053907,5.389230447678688,-43.1125423882803,1.2678546895992802,10,2.519998550415039,2.519998550415039,4.444999694824219,2.4449996948242188,3.2399978637695384,3,0.03752039392815942,1.0143860409845737,49.849998474121094,1.2666638409697792,51.099998474121094,-1.000000000000015,51.11999893188477,0.03752039392815942
6083,2018-10-12,48.95000076293945,49.56000137329102,48.88999938964844,49.16999816894531,909431.0,-0.0018352396188352493,-2.9411863703172223,0.44897625535227065,32.56936628176118,40.81548107622891,3.000114184840392,3.305135802011847,4.808321773891315,1.7924348422607892,12.638319694518346,0.6700019836425852,-0.3346939993461078,-3.0789989471435533,-5.968740272953532,-0.18925762133357438,-4.523869610048543,-1.6341282842385638,4.005386340918832,2.8662474548432084,-47.786706411276974,1.4448706629049892,10,2.469999313354492,2.6099987030029297,4.704999923706055,2.5349998474121094,2.950000762939446,4,0.06516851025514514,1.3076868903834642,49.040000915527344,1.0143860409845737,49.849998474121094,1.2666638409697792,51.099998474121094,0.06516851025514514
6084,2018-10-15,49.2400016784668,49.33000183105469,48.63999938964844,48.84000015258789,779101.0,0.0059244312769635155,1.3793112520059982,-1.8182101922976885,29.419207670236887,39.15007149388933,2.219222969887028,2.8509976710005276,4.460605488956219,1.5483438899182929,14.042068210292868,0.69000244140625,-0.46870165218451376,-2.5919981002807617,-5.681637888839944,0.4976416882784207,-4.136817994560353,-1.0471782060011705,3.3058467760408163,17.85720773293491,-29.66746902881094,1.5448198942795925,10,2.069997787475586,2.2099971771240234,4.844999313354492,2.259998321533203,1.8599967956542969,0,0.05686432050397383,-2.9411863703172223,48.95000076293945,1.3076868903834642,49.040000915527344,1.0143860409845737,49.849998474121094,0.05686432050397383
6085,2018-10-16,50.79999923706055,50.88000106811523,49.22000122070313,49.38000106811523,918278.0,0.03168150904584466,1.1012631944913913,3.5499818802571275,38.02660899228139,36.94450679291402,0.3337587700952511,1.193077093707501,2.857250810273797,0.04858382365798519,15.170672872235166,1.6599998474120952,-0.6727325627299265,-0.9310005187988253,-4.016715067144226,2.154714029546575,-2.473857792971529,0.6118567553738785,1.2771473296639684,83.07684407438654,38.67245350754697,1.5428572741727005,10,0.5100002288818359,0.6499996185302734,3.495001792907715,0.8950004577636719,0.5400009155273438,1,0.022047223399713767,1.3793112520059982,49.2400016784668,-2.9411863703172223,48.95000076293945,1.3076868903834642,49.040000915527344,0.022047223399713767
6086,2018-10-17,50.79999923706055,51.79999923706055,50.47999954223633,51.540000915527344,970873.0,0.0,1.0952404019364155,-0.5211286145646378,36.76470524775468,36.43688039514385,-0.14908605474384728,1.17453749653815,2.7981703461012586,0.10560077732704087,14.861874026244335,1.3199996948242188,-0.942407010649724,-0.8810005187988281,-3.994291681014971,2.232290643417315,-2.4376460999068996,0.6756450623092434,-2.1599998474121094,68.35442885166742,29.211015187327114,1.5566455811080697,10,-0.37999916076660156,0.6499996185302734,3.4250001907348633,0.8950004577636719,1.1000022888183523,2,0.033464582450214664,1.1012631944913913,50.79999923706055,1.3793112520059982,49.2400016784668,-2.9411863703172223,48.95000076293945,0.033464582450214664
6087,2018-10-18,51.08000183105469,51.79999923706055,51.08000183105469,51.34000015258789,849051.0,0.005511862169278681,-4.538477339084761,0.3513482862253656,34.84849697402986,35.823446558330986,-0.612659292996355,0.8532206818044301,2.441135231727884,-0.12763223162095017,14.428099972431015,1.0,-1.087137846153169,-0.5469980239868164,-3.6627711888479766,2.5687751408743438,-2.1048846064174,1.0108885584437672,-2.376802444458008,77.21527086162668,42.859089641793716,1.5578865824305816,10,-0.7600021362304688,0.3699970245361328,3.1449975967407227,0.7899990081787109,1.6599998474121094,3,0.029757176753707704,1.0952404019364155,50.79999923706055,1.1012631944913913,50.79999923706055,1.3793112520059982,49.2400016784668,0.029757176753707704
6088,2018-10-19,52.4000015258789,52.61999893188477,51.08000183105469,51.2599983215332,1002583.0,0.02584180985721307,-1.0533346896735978,-4.384656014789356,42.489717586851036,36.1967002032468,-2.040653625203902,-0.4704202624465452,1.077840884234071,-1.3804170816785515,14.088577146571899,1.5399971008300852,-1.3737222163932898,0.7600015640258704,-2.3669335244457343,3.886936652497475,-0.8034659802099284,2.323469108261669,-3.6348661422729407,94.47242634901765,63.653121179109306,1.5634675442358006,10,-1.7700023651122976,-0.9500026702880788,1.6949987411499094,-0.5300006866455007,0.6399993896484446,4,-0.002290128684877102,-4.538477339084761,51.08000183105469,1.0952404019364155,50.79999923706055,1.1012631944913913,50.79999923706055,-0.002290128684877102
6089,2018-10-22,51.70000076293945,52.70000076293945,51.47999954223633,52.68000030517578,694858.0,-0.013358792796861585,1.3921581827089575,-0.8596463049406937,42.75363492082924,35.961767167995525,-1.396594281645264,0.23036527146773977,1.7332573147260888,-0.623455444704021,13.592364490265298,1.220001220703125,-1.4121345109567116,0.06700077056884624,-3.058675728975828,3.1926772701135206,-1.4958374792034874,1.62983902034118,-2.78067083740234,71.26436403616941,39.60075691436765,1.562838249772336,10,-1.0300006866455078,-0.2500019073486328,2.3549985885620117,0.2199993133544922,1.7399978637695241,0,0.0038684866535401152,-1.0533346896735978,52.4000015258789,-4.538477339084761,51.08000183105469,1.0952404019364155,50.79999923706055,0.0038684866535401152
6090,2018-10-23,51.099998474121094,51.959999084472656,50.9000015258789,51.43999862670898,938441.0,-0.01160545996062079,-1.864881305255525,0.34693909326938444,36.01252717672632,36.07210885650909,-0.8902067419911504,0.7590205762315279,2.2685336382523786,0.025806879719141307,13.700624798624967,1.059997558593757,-1.4540415540422984,-0.46300144195556925,-3.569571928611957,2.6435690447008184,-2.0162866852837666,1.0902838013726281,-1.9538282983398432,27.927864458038353,1.3982842949565715,1.553285243328195,10,-0.42999839782714844,0.35000038146972656,2.8650007247924805,1.1150016784667969,2.3000030517578054,1,0.0,1.3921581827089575,51.70000076293945,-1.0533346896735978,52.4000015258789,-4.538477339084761,51.08000183105469,0.0
6091,2018-10-24,52.0,52.61999893188477,51.5,51.5,661631.0,0.017612554848405626,-3.479995727539091,-1.4705875753122186,50.936766737645016,38.20233684312396,-1.6239318645833833,-0.22829402653389508,1.327759148444926,-0.8179236468426296,14.559758109695128,1.520000457763679,-1.4185243163649872,0.48500003814697124,-2.5597361747957237,3.529736251089666,-1.0373680683243762,2.0073681446183187,-2.6405999889892584,61.11105224230135,30.41697425639626,1.5223681064713472,10,-1.3299999237060547,-0.5500011444091797,1.7199993133544922,0.2849998474121094,1.7000007629394531,2,-0.012692304757925155,-1.864881305255525,51.099998474121094,1.3921581827089575,51.70000076293945,-1.0533346896735978,52.4000015258789,-0.012692304757925155
6092,2018-10-25,52.13999938964844,52.2599983215332,51.20000076293945,51.599998474121094,901724.0,0.0026922959547777126,1.717946711530185,1.0800018310546875,52.45325884576954,40.41165823912488,-1.428136285534137,-0.4712114158523235,1.1368120517235383,-0.8961152413864184,15.367366853870234,1.05999755859375,-1.4405042174197717,0.674999427795413,-2.289154468515825,3.639153324106651,-0.8070775203602025,2.1570763759510285,-2.5801633335219734,68.88879940829794,33.941653904975006,1.4820769481556177,10,-1.4699993133544922,-0.6900005340576172,1.1000003814697266,0.14500045776367188,1.1800003051757812,3,-0.00460295102759789,-3.479995727539091,52.0,-1.864881305255525,51.099998474121094,1.3921581827089575,51.70000076293945,-0.00460295102759789
6093,2018-10-26,51.18000030517578,52.040000915527344,50.41999816894531,51.79999923706055,1046325.0,-0.018411950435566093,1.9454534105056545,-1.1481442235691377,50.336330492981055,42.735782997207565,-0.13247733840287168,0.30766494704332104,2.0284996620773086,0.1162659931396206,15.490817026337334,1.720001220703125,-1.286939623109859,-0.15999965667724325,-2.9357210065710504,2.615721693216564,-1.5478603316241433,1.2278610182696568,-1.43175436664054,33.33338910369774,-4.703697196461292,1.3878606749469025,10,-0.2199993133544922,0.26999855041503906,2.010000228881836,1.1049995422363281,2.8199996948242188,4,0.030480683157269484,1.717946711530185,52.13999938964844,-3.479995727539091,52.0,-1.864881305255525,51.099998474121094,0.030480683157269484
6094,2018-10-29,50.88000106811523,52.0,50.88000106811523,52.0,656739.0,-0.00586164977084247,1.0000000000000127,1.806453002233459,48.80436202303326,43.93331111173555,0.474521358517336,0.3931185515456903,2.2314368573348347,0.4651992412730195,15.169453903534091,1.1199989318847727,-1.013495653919719,-0.31099891662598367,-2.8247155467402933,2.202717713488326,-1.567857231683135,0.9458593984311676,-0.9546498401157351,20.90921543842088,-20.02889296147466,1.2568583150571542,10,0.6799983978271555,0.569997787475593,2.30999946594239,1.549999237060554,3.020000457763672,0,0.04245282629849845,1.9454534105056545,51.18000030517578,1.717946711530185,52.13999938964844,-3.479995727539091,52.0,0.04245282629849845
6095,2018-10-30,51.29999923706055,51.58000183105469,50.68000030517578,51.0,671034.0,0.008254680820133142,1.0930160349530929,-0.26785671710927245,58.66189335709353,46.3663320127732,0.14852599344491324,-0.1777591004669219,1.7288615242372742,0.0983515411434297,15.527229151345779,0.9000015258789062,-0.7113914187220942,0.19899921417236044,-2.1504584791472325,2.5484569074919534,-0.975729632487436,1.373728060832157,-1.2081690369646552,40.0000346790539,-5.834517211201707,1.1747288466597958,10,0.26000022888183594,0.14999961853027344,1.8900012969970703,1.1300010681152344,1.9599990844726562,1,0.04171538833284094,1.0000000000000127,50.88000106811523,1.9454534105056545,51.18000030517578,1.717946711530185,52.13999938964844,0.04171538833284094
6096,2018-10-31,50.15999984741211,50.36000061035156,49.0,49.790000915527344,1169274.0,-0.022222210655022168,2.532467017750717,1.2333329094770036,56.43677490613434,48.76502956078481,1.32782982264834,0.7137268624778841,2.764241912989874,1.2892440953213509,16.592084930066235,2.299999237060547,-0.4106022813095578,-0.7600002288818359,-2.774317236305535,1.2543167785418632,-1.7671587325936855,0.24715827483001362,2.5400009155273438,35.582835725711426,-14.732950287328954,1.0071585037118502,10,0.6900005340576172,1.289999008178711,3.030000686645508,2.270000457763672,1.7599983215332031,2,0.06459333509415766,1.0930160349530929,51.29999923706055,1.0000000000000127,50.88000106811523,1.9454534105056545,51.18000030517578,0.06459333509415766
6097,2018-11-01,49.2400016784668,50.36000061035156,49.08000183105469,50.20000076293945,1001140.0,-0.01834127136650654,1.0,-2.594599610281154,51.521516016126604,49.768562719593206,2.18963995209846,1.5061747777105197,3.576445079483335,2.248915477930197,17.231117839214864,1.279998779296875,-0.3038730775316978,-1.5499984741210966,-3.648167683765898,0.5481707355237049,-2.5990830789434938,-0.5009138692986994,3.3859990692138666,7.894789677231534,-46.4227378544093,1.0490846048224007,11,1.6099987030029297,2.2099971771240234,3.844999313354492,3.1899986267089844,3.3400001525878906,3,0.09057674517551995,2.532467017750717,50.15999984741211,1.0930160349530929,51.29999923706055,1.0000000000000127,50.88000106811523,0.09057674517551995
6098,2018-11-02,49.72999954223633,50.08000183105469,49.52000045776367,49.68999862670898,844317.0,0.009951215415652914,-1.9473969522356296,-0.04166766007836772,52.51797573961249,50.85348947723579,1.4316232507812572,0.9058924557415651,2.9827683049915237,1.8016832671118266,17.641412772366177,0.8400001525878906,-0.1702415517381013,-0.9605005264282198,-3.0617124888150045,1.1407114359585648,-2.011106507621612,0.09010545476517251,2.8234811904907247,24.333318074544273,-33.16706158499814,1.0506059811933912,11,1.0799999237060547,1.7199993133544922,3.355001449584961,2.700000762939453,2.3699989318847656,4,0.0721898287881313,1.0,49.2400016784668,2.532467017750717,50.15999984741211,1.0930160349530929,51.29999923706055,0.0721898287881313
6099,2018-11-05,50.099998474121094,50.4000015258789,49.52999877929688,49.54999923706055,547194.0,0.007440155545759053,-1.9491610900979766,13.749666221626397,45.90163348608506,51.95227906716454,0.9060800931169055,0.4801785726441423,2.514475990675635,1.4808677608561922,17.34481676227401,0.870002746582017,-0.02796993965432648,-0.539501571655272,-2.646326992925573,1.567323849615029,-1.5929142822904225,0.5139111389798785,2.382412643951419,42.635569513197666,-11.149154306741437,1.0534127106351512,11,0.7100009918212891,1.3500003814697266,2.9900026321411133,2.3300018310546875,2.6200027465820384,0,0.07784434420478936,-1.9473969522356296,49.72999954223633,1.0,49.2400016784668,2.532467017750717,50.15999984741211,0.07784434420478936
6100,2018-11-06,50.02000045776367,50.36000061035156,49.790000915527344,49.9900016784668,800625.0,-0.0015967668421934533,-1.6511594897180675,0.054543310745670315,45.4756425688593,51.345487492855014,0.91275561299733,0.500793229527261,2.4900007011280394,1.6203023035680388,17.333259017538627,0.5699996948242188,-0.06133649330842417,-0.5654996871948228,-2.677983363414498,1.5469839890248522,-1.6217415253046639,0.49074215091501827,2.3927624379473897,72.85709614661538,20.051350821620545,1.0562418381098393,11,0.6099987030029297,1.289999008178711,3.1700000762939453,2.4099998474121094,3.6399993896484375,1,0.07756899305491727,-1.9491610900979766,50.099998474121094,-1.9473969522356296,49.72999954223633,1.0,49.2400016784668,0.07756899305491727
6101,2018-11-07,50.43999862670898,50.61999893188477,50.02000045776367,50.20000076293945,855776.0,0.008396604660168894,-1.0000000000000238,8.000254323499254,46.34700979237308,50.66701537581096,0.27736829644714334,0.13414016855262645,1.9637422161900702,1.2576768584766072,16.264564188183563,0.5999984741211009,-0.04508842161531135,-0.17500152587891193,-2.2605453810326424,1.9105423292748185,-1.2177734534557771,0.8677704016979533,1.9045090110878604,88.3116464908426,36.999282573179855,1.042771927576864,11,0.0800018310546946,0.8700008392334055,2.75000190734864,1.990001678466804,2.6400032043457102,2,0.055908004988147963,-1.6511594897180675,50.02000045776367,-1.9491610900979766,50.099998474121094,-1.9473969522356296,49.72999954223633,0.055908004988147963
6102,2018-11-08,50.88000106811523,51.099998474121094,50.34000015258789,50.43999862670898,665630.0,0.00872328416704704,-1.3749970197649717,1.833359824522418,40.35531901400644,49.558014100369334,-0.4024865934808659,-0.16964390036265087,1.4223357876136973,0.875154456550213,14.291933927840233,0.7599983215332031,0.10526953837816677,0.17300090789794353,-1.7779996681260286,2.1240014839219157,-0.8024993801140425,1.1485011959099296,1.397616416925672,86.07609606288902,38.56161129562092,0.975500288011985,11,-0.38000106811522727,0.42999839782715554,2.3499994277954173,1.549999237060554,2.2599983215332102,3,0.02044019416268883,-1.0000000000000238,50.43999862670898,-1.6511594897180675,50.02000045776367,-1.9491610900979766,50.099998474121094,0.02044019416268883
6103,2018-11-09,52.13999938964844,52.22000122070313,50.7400016784668,50.93999862670898,634241.0,0.02476411743479323,1.1764628334693594,2.7272593286170226,52.60662971589063,49.980488288464606,-1.6896757987493203,-1.2420842370631533,0.08573448339598144,-0.3336642006352406,12.077616658942421,1.4799995422363352,0.04122482036708419,1.2734992980957003,-0.5924307380447758,3.1394293342361763,0.3405342800254658,2.2064643161659347,-3.1399993896484375,97.02595693508471,50.34630392167888,0.9329650180702371,11,-1.529998779296875,-1.4699993133544922,1.0700006484985352,0.29000091552734375,0.5800018310546946,4,0.008438865488241687,-1.3749970197649717,50.88000106811523,-1.0000000000000238,50.43999862670898,-1.6511594897180675,50.02000045776367,0.008438865488241687
6104,2018-11-12,52.040000915527344,52.7400016784668,51.61999893188477,52.27999877929688,597157.0,-0.001917884067734521,-1.0740756439056924,-0.19999809265258459,55.9194203956914,49.67576907053103,-1.5732736787203692,-0.9713636557541179,0.09542769817350916,-0.17137100697648577,9.740397071853224,1.1200027465820241,-0.06117454777610476,1.0335008621215849,-0.7362840242199695,2.8032857484631393,0.14860841895080767,1.918393305292362,-2.975600891113281,76.27116671515857,26.095127502286807,0.8848924431707771,11,-1.1700000762939453,-1.3500003814697266,1.0899982452392578,0.3899993896484375,-0.6200027465820312,0,0.0011529123277906894,1.1764628334693594,52.13999938964844,-1.3749970197649717,50.88000106811523,-1.0000000000000238,50.43999862670898,0.0011529123277906894
6105,2018-11-13,51.91999816894531,52.4000015258789,51.7400016784668,52.13999938964844,540696.0,-0.0023059712619303285,-1.275884295128953,0.9166799122611548,49.4413270905747,48.8984970910244,-1.515440006968717,-0.8043928375477236,0.1270269066468046,0.021080103669021355,9.211535004858302,0.6599998474121023,-0.0785477572487494,0.8574981689453125,-0.955134369843222,2.670130707733847,-0.04881810044895474,1.7638144383395797,-2.708574078369139,69.85282567963289,20.19002552395888,0.9063162693942672,11,-1.0099964141845703,-1.2299976348876953,0.8900012969970703,0.5100021362304688,0.0800018310546875,1,0.015408379814549455,-1.0740756439056924,52.040000915527344,1.1764628334693594,52.13999938964844,-1.3749970197649717,50.88000106811523,0.015408379814549455
6106,2018-11-14,52.5,52.7400016784668,51.65999984741211,51.79999923706055,761109.0,0.011171068018288155,-1.2040863990408757,-3.1818039950062422,52.36842792120833,48.992598413811265,-1.9317502302619474,-1.3180835714998622,-0.5009998159975666,-0.48955039997554195,9.66827657945853,1.0800018310546875,-0.04085752907536033,1.3524999618530273,-0.5647224749556585,3.269722398661713,0.3938887434486844,2.3111111802573703,-3.1474328059082026,89.99993642175266,41.002348635889746,0.9586112184043437,11,-1.3699989318847656,-1.8099994659423828,0.3099994659423828,-0.06999969482421875,-1.3800010681152273,2,0.022095235188802187,-1.275884295128953,51.91999816894531,-1.0740756439056924,52.040000915527344,1.1764628334693594,52.13999938964844,0.022095235188802187
6107,2018-11-15,52.599998474121094,53.34000015258789,52.2599983215332,52.68000030517578,1075507.0,0.0019047328404018238,-1.8421020930582743,-0.11428820551386641,60.534126308544906,49.883281810359314,-1.6818781365785114,-1.368534492091058,-0.6346665959425479,-0.5160176973778547,10.320510100217904,1.0800018310546875,-0.135309611239677,1.3764986038207994,-0.647018402298805,3.4000156099404037,0.36474010076099717,2.3882571068806016,-3.111933900654293,71.53838027859044,19.71009006308921,1.0117585030598035,11,-1.164999008178711,-1.6099987030029297,-0.37999916076660156,-0.1699981689453125,-1.8199996948242116,3,0.009125539369925217,-1.2040863990408757,52.5,-1.275884295128953,51.91999816894531,-1.0740756439056924,52.040000915527344,0.009125539369925217
6108,2018-11-16,52.27999877929688,53.34000015258789,52.099998474121094,52.459999084472656,935921.0,-0.00608364456477406,-3.5925910227609883,2.2499523173754596,60.35502691453215,51.4892144135201,-1.0751892856399152,-1.1151609445178465,-0.36370869697839936,-0.13382007085718328,11.0493482058199,1.2400016784667969,-0.12955165695583304,1.0624990463256907,-0.946992319951903,3.0719904126032844,0.05775336318689739,2.067244729464484,-2.5608180710828137,38.37205691879152,-16.64986354738941,1.0047456831387966,11,-0.7149982452392649,-1.289999008178718,-0.7199993133544993,-0.00999832153321023,-1.1599998474121094,4,0.01644989729211921,-1.8421020930582743,52.599998474121094,-1.2040863990408757,52.5,-1.275884295128953,51.91999816894531,0.01644989729211921
6109,2018-11-19,51.9000015258789,52.68000030517578,51.9000015258789,52.38000106811523,573884.0,-0.007268501574037245,-2.249998013176642,2.666659602424553,54.464309535906104,52.487955187636416,-0.4615467759317653,-0.7582897939756563,-0.031732490460619545,0.3103096257537956,11.666698626078695,0.7799987792968821,0.0009270386934900898,0.6725017547607379,-1.3490539414441685,2.6940574509656443,-0.3382760933417117,1.6832796028631876,-1.963571651002404,14.28581159940194,-40.87501579319365,1.0107778481024527,11,-0.2200012207031179,-0.9100017547607351,-0.4100017547607351,0.36999893188477273,-1.4800033569335866,0,0.015799608298958434,-3.5925910227609883,52.27999877929688,-1.8421020930582743,52.599998474121094,-1.2040863990408757,52.5,0.015799608298958434
6110,2018-11-20,51.099998474121094,52.18000030517578,50.7400016784668,51.70000076293945,986264.0,-0.015414316536366601,-1.181822910796494,1.2500059604701619,57.366767973490816,53.71237276331617,0.5674368197801201,0.04396749406524947,0.7177004742535189,1.164696043930313,12.159415975129379,1.4399986267089844,0.0792374296817755,-0.12750129699706747,-2.149056993201974,1.894054399207839,-1.138279145099517,0.8832765511053822,-0.959354382581914,13.846038728003121,-41.982300627086275,1.0107778481024527,11,0.7400016784667969,0.07000160217285156,0.2800006866455078,1.0600013732910156,0.15999984741210938,1,0.006262225134630484,-2.249998013176642,51.9000015258789,-3.5925910227609883,52.27999877929688,-1.8421020930582743,52.599998474121094,0.006262225134630484
6111,2018-11-21,51.34000015258789,51.459999084472656,50.79999923706055,51.18000030517578,688597.0,0.004696706176778864,2.300018119915695,-0.2666653951057621,68.42104910923425,56.83078721834148,0.5235868024506587,-0.2614179800919345,0.40888742692160207,0.9807061512373991,12.39575841652928,0.6599998474121094,0.2229978134742865,0.14550037384033487,-1.8442568209929817,2.1352575686736515,-0.8493782235763234,1.1403789712569932,-1.0073946973857915,23.076877932550243,-37.21133649899993,0.9948785974166586,11,0.7000007629394531,-0.1700000762939453,0.03999900817871094,0.8199996948242188,0.31999969482421875,2,0.012855470304840688,-1.181822910796494,51.099998474121094,-2.249998013176642,51.9000015258789,-3.5925910227609883,52.27999877929688,0.012855470304840688
6112,2018-11-22,51.9000015258789,52.22000122070313,51.43999862670898,51.5,525844.0,0.010907701044538864,-1.99998532820796,2.5000119209402794,68.80417514285276,58.63051448800394,0.13800049329724828,-0.885733290386689,-0.185177963330311,0.47990288653139146,13.145195084949842,0.8800010681152415,0.4079189999333437,0.7175016403198171,-1.2510280434593142,2.6860313240989484,-0.2667632015697521,1.7017664822093863,-1.386952388833656,44.61540493035211,-19.385559125054797,0.9842648418895668,11,0.1399993896484446,-0.7300014495849538,-0.9650020599365163,0.25999832153321023,-0.700000762939446,3,-0.015028951272866409,2.300018119915695,51.34000015258789,-1.181822910796494,51.099998474121094,-2.249998013176642,51.9000015258789,-0.015028951272866409
6113,2018-11-23,52.7400016784668,52.7400016784668,51.72000122070313,51.959999084472656,478299.0,0.016184973562458405,1.615377091351896,1.9499990463293562,71.15386613961911,60.32323068177368,-0.6793832572367009,-1.6894907619305002,-1.059210162508613,-0.30515357713875346,13.71359137898695,1.0200004577636648,0.5919131236217723,1.479501724243164,-0.6086046288353799,3.567608077321708,0.4354485477038921,2.523554900782436,-2.0573354804889945,100.0,31.921014923838612,1.0440531765392715,11,-0.7000007629394531,-1.5700016021728516,-1.8550024032592773,-0.5800018310546875,-2.4800033569335938,4,-0.03716349709503641,-1.99998532820796,51.9000015258789,2.300018119915695,51.34000015258789,-1.181822910796494,51.099998474121094,-0.03716349709503641
6114,2018-11-26,53.040000915527344,53.27999877929688,52.63999938964844,52.86000061035156,857843.0,0.005688267491713583,-1.0645050144588921,0.23076885456759572,73.37460605591777,62.98248390014513,-0.9192880341500214,-1.9176921971539542,-1.3917466422510074,-0.5512599317849691,14.461637960344326,0.6399993896484446,0.8238754106602926,1.6715009689331026,-0.5527414437976077,3.895743381663813,0.5593797625677439,2.7836221752984613,-2.197894680272938,90.55125442107372,22.123394898847963,1.1121212063653563,11,-1.0,-1.8700008392333984,-2.000001907348633,-0.8800010681152344,-1.8400001525878906,0,-0.03619913179678125,1.615377091351896,52.7400016784668,-1.99998532820796,51.9000015258789,2.300018119915695,51.34000015258789,-0.03619913179678125
6115,2018-11-27,53.43999862670898,53.88000106811523,53.06000137329102,53.13999938964844,804991.0,0.007541434846856099,-2.565252726292705,1.6666596024244085,73.29191663586478,65.3073159795514,-1.2080372175264813,-2.2652887747356374,-1.8086987639506091,-0.8967270532643781,15.228881798020918,0.8400001525878835,0.8618709837587772,1.96449871063232,-0.44412144645823304,4.373118867722873,0.7601886320870435,3.1688087891775965,-2.4480187564145623,85.71421494072356,18.983540347380753,1.2043100785452758,11,-1.1299972534179616,-1.99999809265136,-2.3799991607665945,-1.279998779296868,-2.039997100830078,1,-0.056511986066075326,-1.0645050144588921,53.040000915527344,1.615377091351896,52.7400016784668,-1.99998532820796,51.9000015258789,-0.056511986066075326
6116,2018-11-28,53.4000015258789,53.9000015258789,53.29999923706055,53.63999938964844,527909.0,-0.0007484487623112823,-1.7272679983353818,-0.7999949137240867,70.86094095490003,66.45473982914642,-1.1476353152068839,-2.076580572494322,-1.7535877123833359,-0.8020380442021136,14.784418675390256,0.6000022888183523,0.8801074265940656,1.7625015258788963,-0.7086021274916234,4.233605179249416,0.5269496991936364,2.998053352564156,-2.1769799597588175,79.67482070168637,14.755416734683678,1.23555182668526,11,-1.0799999237060476,-1.950000762939446,-2.3400020599365163,-1.2400016784667898,-1.120002746582017,2,-0.04007496522839238,-2.565252726292705,53.43999862670898,-1.0645050144588921,53.040000915527344,1.615377091351896,52.7400016784668,-0.04007496522839238
6117,2018-11-29,53.70000076293945,54.38000106811523,53.599998474121094,53.65999984741211,600397.0,0.005617963080303712,-8.749809269502105,-0.16667196490446784,65.35435022088458,67.0102201965189,-1.4250491790480027,-2.1347664640220927,-2.0462810357102015,-1.061172442457078,14.43550427877393,0.9799995422363281,0.9850939503010494,1.839500808715819,-0.52321438296633,4.202216000397968,0.6581432128747409,3.020858404556897,-2.209281200843492,74.4360772863448,13.017045796102721,1.1813575958410758,11,-1.1399993896484375,-2.010000228881836,-2.6400012969970703,-1.5400009155273438,-1.1199989318847656,3,-0.037988843324844646,-1.7272679983353818,53.4000015258789,-2.565252726292705,53.43999862670898,-1.0645050144588921,53.040000915527344,-0.037988843324844646
6118,2018-11-30,53.31999969482422,54.0,53.13999938964844,53.93999862670898,1076448.0,-0.007076369882986877,1.3243207019027048,-15.49961853900421,61.9402857606477,67.8408842214902,-0.9856628293563716,-1.551571358393872,-1.6625942941792005,-0.6468915486392888,13.875067648997952,0.8600006103515625,1.0166432813194106,1.2799997329711914,-0.9425266648748902,3.502526130817273,0.1687365340481506,2.3912629318942322,-1.4825663520059464,39.08043961055064,-19.61471943407527,1.1112631989230402,11,-0.7599983215332031,-1.6299991607666016,-2.260000228881836,-1.1599998474121094,-0.7399978637695312,4,-0.03975992018039254,-8.749809269502105,53.70000076293945,-1.7272679983353818,53.4000015258789,-2.565252726292705,53.43999862670898,-0.03975992018039254
6119,2018-12-03,54.0,54.5,53.84000015258789,54.11999893188477,548489.0,0.012753194093543696,-2.0000086697935724,0.19354699776656611,67.5675884662077,68.97430872068095,-1.4935103667394642,-2.028410075828461,-2.3212599206462343,-1.2924612758176153,13.776141534332295,1.1800003051757812,0.9935856522631568,1.7649999618530288,-0.4249630674130742,3.9549629911191317,0.6700184472199737,2.859981476486084,-1.85745853014609,65.27774466405448,7.663733356976465,1.0949815146330515,12,-1.3500003814697266,-2.25,-2.7950000762939453,-1.8400001525878906,-1.0999984741211009,0,-0.06925929034197775,1.3243207019027048,53.31999969482422,-8.749809269502105,53.70000076293945,-1.7272679983353818,53.4000015258789,-0.06925929034197775
6120,2018-12-04,53.9000015258789,54.4000015258789,53.81999969482422,53.91999816894531,702180.0,-0.0018518235948351558,-5.44445386343399,0.16664017547768548,62.867673355015334,68.3572669702122,-1.0667419571867995,-1.7105272048365876,-2.221925906970398,-1.167205789131728,13.663281589770476,0.5800018310546804,0.9965359449969498,1.471001434326162,-0.5755099607838261,3.51751282943615,0.4477457367711679,2.494257131881156,-1.4274158618045334,55.882484937561884,2.2673765261393584,1.0232556975549925,12,-0.930002212524407,-2.150001525878899,-2.3950023651122976,-1.7400016784667898,-1.3000030517578054,1,-0.05009277711510085,-2.0000086697935724,54.0,1.3243207019027048,53.31999969482422,-8.749809269502105,53.70000076293945,-0.05009277711510085
6121,2018-12-05,53.2599983215332,53.9000015258789,53.18000030517578,53.52000045776367,468052.0,-0.011873899558952905,-2.4285921889191306,13.00228920258981,55.51839379543907,66.88106904272178,-0.14052310312185057,-0.8942742694203645,-1.6048671701468464,-0.5086041264691374,13.58339863585096,0.7200012207031179,1.0691329481161276,0.6899982452392592,-1.1585177197636725,2.538514210242191,-0.2342597372622066,1.614256227740725,-0.5035746504292504,8.823446914023494,-40.76784540692779,0.9242579825014674,12,-0.14999771118164062,-1.5099983215332031,-1.7549991607666016,-1.0999984741210938,-0.17999649047851562,2,-0.03492296008770812,-5.44445386343399,53.9000015258789,-2.0000086697935724,54.0,1.3243207019027048,53.31999969482422,-0.03492296008770812
6122,2018-12-06,51.91999816894531,52.7599983215332,51.540000915527344,52.68000030517578,958081.0,-0.02515959810021484,1.6521735524853631,2.923061122685525,47.42856706891737,64.2449247015327,1.3439416987697683,0.5561487875286986,-0.3096583047812942,0.8414332132903581,13.655118966608114,1.7199974060058594,1.1596302774991898,-0.7020017623901396,-2.4029692690918267,0.9989657443115476,-1.5524855157409831,0.14848199096070402,2.5800018310546875,12.837749018617275,-36.595826219269334,0.8504837533508439,12,1.1000022888183594,-0.12999725341796875,-0.7699985504150391,0.24000167846679688,0.8800010681152344,3,0.006933756222027299,-2.4285921889191306,53.2599983215332,-5.44445386343399,53.9000015258789,-2.0000086697935724,54.0,0.006933756222027299
6123,2018-12-07,52.58000183105469,53.15999984741211,52.099998474121094,52.58000183105469,765148.0,0.012711935388783235,-1.208320750218549,-0.0,54.67032765495889,62.1666715458706,0.7362833319267565,-0.07294053341767892,-1.0251159601160111,0.19253243531380804,14.07004862972202,1.2400016784667969,1.1886389951535463,-0.06399822235107422,-1.7500330531319221,1.6220366084297737,-0.9070156377415017,0.7790191930393533,1.8607981872558597,35.135176932415405,-17.97004409348269,0.8430174153904249,12,0.4399986267089844,-0.5700016021728516,-1.430002212524414,-0.4200019836425781,0.6399993896484446,4,0.0,1.6521735524853631,51.91999816894531,-2.4285921889191306,53.2599983215332,-5.44445386343399,53.9000015258789,0.0
6124,2018-12-10,52.099998474121094,52.72000122070313,51.86000061035156,52.540000915527344,627862.0,-0.009129009893835582,1.1499933243052305,-100.0,57.18390111612673,60.37689204367748,1.1945439960569857,0.4340416995876524,-0.613090454200858,0.6806408486651918,14.05922587102742,0.8600006103515696,1.168179128780082,-0.5470014572143569,-2.228719354875082,1.1347164404463683,-1.387860406044723,0.29385749161600927,2.282785562133789,19.580330037933606,-36.900893581841856,0.8408589488303634,12,0.9200019836425781,-0.08499908447265625,-0.9699993133544922,0.060001373291015625,1.2600021362304688,0,0.009213116525752296,-1.208320750218549,52.58000183105469,1.6521735524853631,51.91999816894531,-2.4285921889191306,53.2599983215332,0.009213116525752296
6125,2018-12-11,52.72000122070313,52.77999877929688,52.13999938964844,52.459999084472656,664517.0,0.01190024500461373,2.3684421868411185,-0.5909106672215448,59.400542268515984,59.10351441185703,0.5159240397605984,-0.12959838704916393,-1.27076723284366,0.08201105413890986,14.028573819641412,0.6800003051757884,1.072377407948835,0.033001136779795104,-1.6135984883695187,1.679600761929109,-0.7902986757948653,0.8563009493544556,1.605927153137202,50.000000000000455,-10.264368078308067,0.8232998125746573,12,0.29999923706053977,-0.5750007629394602,-1.5900020599365305,-0.7100009918212962,1.0999984741210866,1,0.003414269745978027,1.1499933243052305,52.099998474121094,-1.208320750218549,52.58000183105469,1.6521735524853631,51.91999816894531,0.003414269745978027
6126,2018-12-12,53.65999984741211,53.91999816894531,52.459999084472656,52.459999084472656,622988.0,0.01783001906190851,-1.433330260384712,4.615349628803536,61.398945424664014,58.66402499005475,-0.4283621810422389,-1.0311020177686956,-2.2602155785587144,-0.836041135554666,14.005125061349696,1.4599990844726562,0.9511039354622071,0.9149997711181612,-0.7847282921094063,2.6147278343457288,0.06513573950437745,1.764863802731945,0.6102099772619667,89.07568816897525,25.72343621641454,0.8498640316137855,12,-0.6399993896484375,-1.3999996185302734,-2.690000534057617,-1.6499996185302734,0.09999847412109375,2,-0.01975403235753337,2.3684421868411185,52.72000122070313,1.1499933243052305,52.099998474121094,-1.208320750218549,52.58000183105469,-0.01975403235753337
6127,2018-12-13,53.08000183105469,54.11999893188477,52.84000015258789,53.93999862670898,663443.0,-0.010808759187601713,1.0983631161765268,-0.7166635407361666,52.27882051242717,57.59052885136358,0.06083796572517741,-0.435634759915807,-1.674884932255722,-0.2407592690893594,13.545039429122346,1.279998779296882,0.7816223018190342,0.31100158691405966,-1.3936539036585955,2.015657077486715,-0.5413261583722644,1.1633293322003837,1.135603815436454,53.98239499025209,-4.538599902331654,0.8523277452863275,12,-0.060001373291015625,-0.6600017547607422,-2.16500186920166,-1.0700016021728516,1.0399971008300852,3,0.0,-1.433330260384712,53.65999984741211,2.3684421868411185,52.72000122070313,1.1499933243052305,52.099998474121094,0.0
6128,2018-12-14,53.13999938964844,53.34000015258789,52.08000183105469,52.56000137329102,717892.0,0.0011303232201218538,1.571426347114258,-0.6744188109633007,50.69251009151044,55.715520143063884,-0.030595186656483975,-0.45102398359599505,-1.7248742206554795,-0.28433022946671827,12.992146892955036,1.2599983215332031,0.6384200844375343,0.3279991149902344,-1.3680847336800213,2.02408296366049,-0.5200428093448934,1.1760410393253622,1.022094162223425,56.63715619171382,2.078225217189356,0.8480419243351295,12,-0.1699981689453125,-0.5199985504150391,-2.234999656677246,-1.1299991607666016,0.6800003051757812,4,-0.0063981963961806665,1.0983631161765268,53.08000183105469,-1.433330260384712,53.65999984741211,2.3684421868411185,52.72000122070313,-0.0063981963961806665
6129,2018-12-17,52.72000122070313,53.47999954223633,52.599998474121094,53.18000030517578,591615.0,-0.007903616367506361,-1.5142723240073677,-0.7931045822563328,45.02764337647006,53.73329458989218,0.2109215310999062,0.03536975841232959,-1.2801990216372516,0.15269306563426,12.683830114213862,0.8800010681152344,0.5134988673852803,-0.13299903869628338,-1.7750407162459823,1.5090426388534155,-0.9540198774711328,0.6880218000785661,1.3999977111816406,31.372563685900612,-18.45042439702608,0.8210208387748492,12,0.10999870300292258,-0.10000038146973367,-2.080000877380378,-0.7500019073486399,1.05999755859375,0,0.00948406654823164,1.571426347114258,53.13999938964844,1.0983631161765268,53.08000183105469,-1.433330260384712,53.65999984741211,0.00948406654823164
6130,2018-12-18,51.41999816894531,52.7599983215332,51.040000915527344,52.52000045776367,1033307.0,-0.024658630911550627,1.1772146397641645,2.391314082895232,38.35293188392924,51.826021044168876,1.2540138091997832,1.434102779883645,0.03052847123423419,1.4652087233074127,13.619051331343588,1.7199974060058594,0.39289538403158986,-1.4490020751953097,-3.0239900536403965,0.1259859032497772,-2.2364960644178495,-0.6615080859727698,2.648400802612315,12.337581108814282,-32.31685239904214,0.7874939892225427,12,1.1600017547607422,1.200002670288086,-0.6399974822998047,0.5500011444091797,2.420001983642578,1,0.037728559130480566,-1.5142723240073677,52.72000122070313,1.571426347114258,53.13999938964844,1.0983631161765268,53.08000183105469,0.037728559130480566
6131,2018-12-19,52.0,52.22000122070313,51.11999893188477,51.22000122070313,574702.0,0.011279693732174634,-1.244894940483174,-0.7090883239295397,40.31891353377415,51.03605954026407,0.532481402877039,0.9550474901773782,-0.49149073063811954,0.9216572027506942,14.604813065145219,1.1000022888183594,0.17124159805865702,-0.9020002365112276,-2.3658329155166626,0.5618324424942074,-1.6339165760139451,-0.17008389700851012,1.947263049316419,31.168821517878857,-9.316975847428733,0.731916339502716,12,0.5799999237060547,0.6200008392333984,-1.1999988555908203,-0.030000686645507812,2.5999984741210938,2,0.03499999413123489,1.1772146397641645,51.41999816894531,-1.5142723240073677,52.72000122070313,1.571426347114258,53.13999938964844,0.03499999413123489
6132,2018-12-20,51.11999893188477,51.47999954223633,50.97999954223633,51.29999923706055,740527.0,-0.016923097463754422,-1.1739173701756422,-0.2307699831761736,38.14656067191217,49.20008543103666,1.4383237662019752,1.8694649739182267,0.4635753909550644,1.8058979535405726,15.052218922566066,1.0200004577636719,-0.041688931226893544,-1.7430011749267535,-3.3534562308423617,-0.13254611901114544,-2.5482287028845576,-0.9377736469689495,2.7109736320800835,5.599975585937784,-33.61514934623786,0.8052275279578047,12,1.4300003051757741,1.5000019073486257,-0.20999813079834695,0.8500003814697195,3.900001525878899,3,0.051643181627724966,-1.244894940483174,52.0,1.1772146397641645,51.41999816894531,-1.5142723240073677,52.72000122070313,0.051643181627724966
6133,2018-12-21,50.77999877929688,51.41999816894531,50.4000015258789,51.099998474121094,1730472.0,-0.006651020338261815,1.1249950329415466,1.777773068282996,31.991064913785408,46.40088140855429,1.6719673131337842,2.1661577937218723,0.8791388621518692,2.12553042464922,15.23604370641255,1.0199966430664134,-0.1870218050923782,-1.9850011825561467,-3.8460207906235837,-0.12398157448870961,-2.915510986589865,-1.0544913785224281,2.879915403364265,12.337581108814742,-22.606699279568293,0.9305098040337176,12,1.4800014495849538,1.670001983642571,0.43250083923339133,1.0100002288818288,3.620002746582017,4,0.0657739313288368,-1.1739173701756422,51.11999893188477,-1.244894940483174,52.0,1.1772146397641645,51.41999816894531,0.0657739313288368
6134,2018-12-24,51.11999893188477,51.56000137329102,50.86000061035156,51.02000045776367,155356.0,0.006695552594745413,-2.333351498637636,-0.31249552964740773,34.858393050445,43.67397593987974,1.3168120138011332,1.7654565701808096,0.6108617849572298,1.7589493237964504,14.95286344386989,0.7800025939941406,-0.16776804260713618,-1.5490009307861285,-3.5435832717587843,0.4455814101865272,-2.5462921012724564,-0.5517097602998007,2.2791222382337963,30.508406084774194,-1.7134993945309844,0.9972911704863267,12,1.1400012969970632,1.3300018310546804,0.1575012207031179,0.3299999237060476,3.3600006103515554,0,0.0528169174365023,1.1249950329415466,50.77999877929688,-1.1739173701756422,51.11999893188477,-1.244894940483174,52.0,0.0528169174365023
6135,2018-12-27,50.41999816894531,51.52000045776367,50.02000045776367,51.38000106811523,540607.0,-0.013693285946116296,1.4193515638699437,-9.600175478751058,34.63204928716013,40.699876369045974,1.8508878701666234,2.347988476178159,1.32563924950054,2.4267514120122584,14.42718110933368,1.5,-0.2841090498630052,-2.098001670837405,-4.293919092439658,0.09791575076484804,-3.1959603816385354,-1.000042960036275,2.739193429634085,18.181707839373498,-16.297695080553094,1.0979587108011275,12,1.6500015258789062,1.8400020599365234,0.9150018692016602,1.0300006866455078,4.30000305175782,3,0.06664023665952978,-2.333351498637636,51.11999893188477,1.1249950329415466,50.77999877929688,-1.1739173701756422,51.11999893188477,0.06664023665952978
6136,2018-12-28,51.2599983215332,51.4000015258789,50.43999862670898,50.43999862670898,367937.0,0.016660059164882446,-1.3414713571953185,-0.8541637692274207,46.22426118689334,40.02714755509776,0.7092286442656572,1.4118295935451641,0.510481337256401,1.5517653835101441,13.858718344991317,0.9800033569335866,-0.3718894093899081,-1.1510013580322251,-3.3743422979488074,1.072339581884357,-2.2626718279905162,-0.039330888073934034,1.5852741629646232,80.51929393463459,41.513591217270836,1.111670469958291,12,0.4900016784667969,1.0000019073486328,0.24500179290771484,0.1900005340576172,4.540000915527344,4,0.050331679975316845,1.4193515638699437,50.41999816894531,-2.333351498637636,51.11999893188477,1.1249950329415466,50.77999877929688,0.050331679975316845
6137,2018-12-31,51.65999984741211,51.70000076293945,51.15999984741211,51.22000122070313,130863.0,0.007803385465794621,1.0769247698345743,0.5365838908065629,44.575464589697724,39.347475832674135,0.09679623193063236,0.8971579074546554,0.13145559604791401,1.1088491114910823,12.800677746804029,0.5400009155273438,-0.5279997239365102,-0.6489997863769545,-2.8096434628846723,1.5116438901307632,-1.7293216246308134,0.4313220518769043,0.9027454344123029,97.61899355588758,55.722665458177985,1.0803218382538593,12,0.09000015258789062,0.6000003814697266,-0.054999351501464844,-0.21000099182128906,3.6399993896484375,0,0.056910542690531196,-1.3414713571953185,51.2599983215332,1.4193515638699437,50.41999816894531,-2.333351498637636,51.11999893188477,0.056910542690531196
6138,2019-01-02,51.20000076293945,51.77999877929688,50.77999877929688,51.31999969482422,573832.0,-0.008904357062163193,-1.0833270417509715,-0.2727256964011731,44.680866413946816,39.308945059060434,0.28235990114537657,1.2545078032919932,0.5649636648678822,1.532722574672242,12.337027246024931,1.0,-0.8070143601926105,-1.0029989242553725,-3.162816061180031,1.156818212669286,-2.082907492717702,0.07690964420695678,1.1084700364788844,67.04553582459285,21.40410416111179,1.0799085684623295,1,0.18999862670898438,1.0599994659423828,0.4049997329711914,0.2499980926513672,3.9199981689453196,2,0.07460936792776929,1.0769247698345743,51.65999984741211,-1.3414713571953185,51.2599983215332,1.4193515638699437,50.41999816894531,0.07460936792776929
6139,2019-01-03,50.2599983215332,50.88000106811523,49.97999954223633,50.65999984741211,547404.0,-0.018359422410139103,1.142850655307419,3.3333757192357822,35.99087601151355,39.046494406569806,0.9350438949110895,2.002628193693326,1.4895725621339437,2.4345986535888997,11.676065606506114,1.220001220703125,-0.9998747180814576,-1.7560012817382784,-3.9083322758258845,0.3963297123493277,-2.8321667787820815,-0.6798357846944754,1.8196254437196657,15.555494331993183,-28.314563569460432,1.0761654970438033,1,0.8400020599365234,1.980001449584961,1.3450021743774414,1.1900005340576172,5.100002288818359,3,0.0823717338361305,-1.0833270417509715,51.20000076293945,1.0769247698345743,51.65999984741211,-1.3414713571953185,51.2599983215332,0.0823717338361305
6140,2019-01-04,51.20000076293945,51.22000122070313,50.38000106811523,50.540000915527344,500883.0,0.018702794922369037,1.3999978201753587,-1.649993324305251,35.99090382190677,38.565604438584536,-0.04408274315845517,0.8959108972983074,0.5641249319964317,1.4554813790109975,10.867734972958662,0.960002899169929,-1.179614085206282,-0.6809988021850586,-2.6681364961699643,1.306138891799847,-1.6745676491775114,0.31257004480739425,0.627668095551428,67.77787432262578,28.402204106725257,0.9935688469924527,1,-0.32000160217285156,1.039999008178711,0.4049997329711914,0.2499980926513672,4.959999084472656,4,0.0640624752035368,1.142850655307419,50.2599983215332,-1.0833270417509715,51.20000076293945,1.0769247698345743,51.65999984741211,0.0640624752035368
6141,2019-01-07,51.4000015258789,51.459999084472656,50.959999084472656,51.43999862670898,437070.0,0.003906264842953089,11.500309951836032,-0.060601681935092334,40.000009082602595,38.771543150883474,-0.3778820524016453,0.5791104123332147,0.35228891716338495,1.22447654986167,10.686850010872648,0.5,-1.2890149000363138,-0.38799819946289915,-2.274969828410555,1.4989734294847565,-1.3314840139367305,0.5554876150109322,0.20594701466143306,78.88903252878437,39.65243390577726,0.9434858144738292,1,-0.5200023651122976,0.8399982452392649,0.47499942779541726,0.04999732971192117,4.25999832153321,0,0.06459143183395977,1.3999978201753587,51.20000076293945,1.142850655307419,50.2599983215332,-1.0833270417509715,51.20000076293945,0.06459143183395977
6142,2019-01-08,52.27999877929688,52.5,51.459999084472656,51.5,577934.0,0.017120568624398258,-1.4186050637852416,-19.501382927992548,45.33622676326149,40.25433891193637,-1.2024830657309877,-0.28726170149259644,-0.5340752497119823,0.31284877892685614,11.233020871623085,1.0999984741211009,-1.2067398356295556,0.4739990234375071,-1.4251034581053048,2.373101504980319,-0.47555221733389885,1.423550264208913,-2.299999237060554,91.26979441510285,51.99388840408206,0.9495512407714058,1,-1.039999008178718,-0.03999900817871804,-0.39499759674072976,-0.8299999237060618,3.3800010681152273,1,0.06732977314371325,11.500309951836032,51.4000015258789,1.3999978201753587,51.20000076293945,1.142850655307419,50.2599983215332,0.06732977314371325
6143,2019-01-09,52.58000183105469,53.08000183105469,52.4000015258789,52.68000030517578,597034.0,0.00573839056546821,-1.9565289502926766,-0.12820337258891076,49.23077374519701,41.851270100242154,-1.3637133102999996,-0.6190012702464145,-0.8061420504773906,-0.0199161478574581,11.760177891434811,0.8000030517578054,-1.1764625111376148,0.7740020751953125,-1.1251004063474994,2.6731045567381244,-0.17554916557609346,1.7235533159667185,-2.549602279663084,83.87097965045093,41.7944748847201,0.9495512407714058,1,-1.0500011444091797,-0.34000205993652344,-0.4550008773803711,-1.0700016021728516,3.0999984741210938,2,0.051730644946447635,-1.4186050637852416,52.27999877929688,11.500309951836032,51.4000015258789,1.3999978201753587,51.20000076293945,0.051730644946447635
6144,2019-01-10,52.58000183105469,52.58000183105469,51.93999862670898,52.2599983215332,528369.0,0.0,2.9999761584036113,-3.200083924620432,57.43591072838121,44.38503248260005,-1.2681968755741622,-0.6126054057865673,-0.7679584627728531,-0.06482634476482474,12.452422768234817,0.6400032043457102,-1.04537613463566,0.7500019073486328,-1.1766765774560213,2.676680392153287,-0.21333733505369423,1.7133411497509599,-2.4276181884765577,81.48148671426094,34.17082395171053,0.9633392424023283,1,-1.0500011444091797,-0.34000205993652344,-0.4550008773803711,-1.0700016021728516,3.4199981689453125,3,0.04830728437384568,-1.9565289502926766,52.58000183105469,-1.4186050637852416,52.27999877929688,11.500309951836032,51.4000015258789,0.04830728437384568
6145,2019-01-11,52.9000015258789,53.18000030517578,52.63999938964844,52.88000106811523,459979.0,0.006085958228993604,-1.159987182715037,0.06250074504988853,55.9681731162297,45.467689363637426,-1.340366728756031,-0.9680615199132845,-1.0588087504502752,-0.42258320778532976,13.10027467475791,0.5999984741210938,-0.804967108176271,1.0610015869140526,-0.8847689160025354,3.0067720898306405,0.08811633545575859,2.0338868383723465,-2.6305131557617045,87.38744930923056,36.463767548485606,0.9728852514582954,1,-1.3200016021728445,-0.710000991821282,-0.7000017166137624,-1.3300018310546804,2.539997100830078,4,0.04650281689064273,2.9999761584036113,52.58000183105469,-1.9565289502926766,52.58000183105469,-1.4186050637852416,52.27999877929688,0.04650281689064273
6146,2019-01-14,52.599998474121094,52.77999877929688,52.2599983215332,52.5,468632.0,-0.00567113503032779,1.2608760552634244,4.999809269502194,60.63216453597508,47.25176713544602,-0.9278708451223281,-0.792157155672669,-0.6957901452117881,-0.16597793777329173,12.979146927390032,0.640003204345696,-0.6095992763415481,0.8139986038207994,-0.9742970561787274,2.602294263820326,-0.08014922617896758,1.7081464338205663,-2.1558793879003844,66.27898724295169,9.224679906241064,0.8941478299997642,1,-1.019998550415039,-0.5499992370605469,-0.23999881744384766,-1.029998779296875,2.6000022888183594,0,0.06768063643656785,-1.159987182715037,52.9000015258789,2.9999761584036113,52.58000183105469,-1.9565289502926766,52.58000183105469,0.06768063643656785
6147,2019-01-15,53.08000183105469,53.34000015258789,52.5,53.02000045776367,745648.0,0.009125539369925217,1.8965621567582855,0.600022888532845,66.19717326106553,49.642467896236994,-1.3245552977485744,-1.340909647483734,-1.0762421951338723,-0.6822382698556737,12.68882829391309,0.8400001525878906,-0.3286883184114586,1.294001960754393,-0.49429369924513367,3.08229762075392,0.39985413075462617,2.18814979075416,-2.471729871696674,81.42871156015508,17.94481620659387,0.8941478299997642,1,-1.4200019836425781,-1.0300025939941406,-0.6500015258789062,-1.5100021362304688,3.2999992370605398,1,0.048605838872597396,1.2608760552634244,52.599998474121094,-1.159987182715037,52.9000015258789,2.9999761584036113,52.58000183105469,0.048605838872597396
6148,2019-01-16,52.79999923706055,53.18000030517578,51.93999862670898,53.08000183105469,496094.0,-0.005275105206012376,4.16667858760702,-4.666603089834065,61.93179293610718,52.52479199896962,-0.8870029059604505,-1.1464648899808338,-0.7136859289093564,-0.4401695901237872,13.114405906843832,1.240001678466804,-0.23604323435018415,1.0309993743896513,-0.7089102728821288,2.7709090216614314,0.16104455075376478,1.9009541980255378,-1.9731890222441422,61.428548073307695,-5.969313578598161,0.869954823635889,1,-0.9399986267089844,-0.75,-0.39499855041503906,-1.2299995422363281,5.220001220703125,2,0.054166679009042706,1.8965621567582855,53.08000183105469,1.2608760552634244,52.599998474121094,-1.159987182715037,52.9000015258789,0.054166679009042706
6149,2019-01-17,53.22000122070313,53.36000061035156,52.65999984741211,52.79999923706055,515028.0,0.007954583138474414,1.0,-1.4999931881037296,70.71002845215114,56.38247251344121,-0.9420382658583648,-1.609613207042365,-1.0564796990614198,-0.894451619064661,13.389104271356825,0.7000007629394531,-0.1380593174744007,1.4260013580322308,-0.3843843447633688,3.2363870608278305,0.520808506634431,2.3311942094300306,-2.192135810865011,90.14090182541123,15.835205682838293,0.905192851397799,1,-1.0600013732910227,-1.1700019836425852,-0.7050008773803782,-1.6500015258789134,4.819999694824212,3,0.04622320608883568,4.16667858760702,52.79999923706055,1.8965621567582855,53.08000183105469,1.2608760552634244,52.599998474121094,0.04622320608883568
6150,2019-01-18,53.36000061035156,53.540000915527344,53.11999893188477,53.31999969482422,626827.0,0.0026305784749582894,1.1000019073413214,0.0952398252513585,67.32670400359567,59.41877194910711,-0.8307860896082246,-1.6831145991040088,-1.1134732342322522,-1.0698616726890222,13.308232937282053,0.420001983642571,0.008125348585281245,1.4690006256103487,-0.46095211269319947,3.398953363913897,0.5040242564585782,2.4339769947621193,-2.098921680462098,88.74999701977208,14.601132085201087,0.964976369151774,1,-0.8600006103515625,-1.3100013732910156,-0.8425006866455078,-1.7900009155273438,4.619998931884766,4,0.0494752503645266,1.0,53.22000122070313,4.16667858760702,52.79999923706055,1.8965621567582855,53.08000183105469,0.0494752503645266
6151,2019-01-21,53.81999969482422,53.93999862670898,52.7599983215332,53.0,252423.0,0.00862067239900699,1.2264207980653128,20.499523173755485,67.64701665809613,61.89774860408873,-1.0185161657259059,-2.107842997592371,-1.4969497016019773,-1.5651914969419778,13.348069900398782,1.1800003051757741,0.3553872333651853,1.8379997253417955,-0.2764093572761155,3.9524088079597064,0.78079518403284,2.895204266650751,-2.285450126658212,94.00005340576207,21.877331156789793,1.0572045413089552,1,-0.8800010681152415,-1.7700004577636719,-1.2374992370605469,-2.25,3.4599990844726634,0,0.030100314772772974,1.1000019073413214,53.36000061035156,1.0,53.22000122070313,4.16667858760702,52.79999923706055,0.030100314772772974
6152,2019-01-22,53.7599983215332,54.5,53.70000076293945,53.86000061035156,501300.0,-0.0011148527244749795,-6.272806089715802,-0.12195405614119968,72.37753656630224,64.4696111397671,-0.8118765817607141,-1.9393500712103702,-1.3737299658013882,-1.5402704022872626,13.44753119466776,0.7999992370605469,0.6586995733339549,1.645998382568358,-0.5690553729076555,3.8610521380443714,0.5384715048303477,2.7535252603063682,-1.8886858851711779,71.09369994143854,-1.6022145378363746,1.1075268777380072,1,-0.5399990081787109,-1.519998550415039,-1.1199979782104492,-2.1899986267089844,3.200000762939453,1,0.026785760535068093,1.2264207980653128,53.81999969482422,1.1000019073413214,53.36000061035156,1.0,53.22000122070313,0.026785760535068093
6153,2019-01-23,54.11999893188477,54.540000915527344,53.2599983215332,53.47999954223633,378930.0,0.006696440133767245,-1.3703711552861724,-6.399847415601826,87.54853706034638,67.81545850998545,-1.039802124934944,-2.1463404510382347,-1.7056452758857645,-1.9275465136362797,12.962295417125096,1.2800025939941406,0.9315308223941372,1.8389989852905373,-0.45480928127889797,4.1328072518599726,0.6920948520058232,2.9859031185752514,-1.828096485340673,77.6594816478675,-2.170775307715843,1.1469041332847165,1,-0.8799991607666087,-1.8599987030029368,-1.3999986648559641,-2.549999237060554,3.8600006103515554,2,0.04175909425044311,-6.272806089715802,53.7599983215332,1.2264207980653128,53.81999969482422,1.1000019073413214,53.36000061035156,0.04175909425044311
6154,2019-01-24,53.81999969482422,54.38000106811523,53.56000137329102,54.38000106811523,520887.0,-0.005543223262774455,1.9285631569267474,-0.8750029802350602,79.11102520999854,70.3868865204042,-0.6095078908216607,-1.7219793163770873,-1.3772439549334408,-1.6622729977767108,12.594720176034818,0.8199996948242045,1.0991706814692321,1.4039997100830064,-0.9197218689846594,3.727721289150672,0.24213892054917352,2.5658604996168393,-1.1234395238631336,59.55055216590909,-20.903539054096264,1.1618607895338338,1,-0.5799999237060547,-1.5599994659423828,-1.024998664855957,-2.25,3.920001983642578,3,0.07803791874312038,-1.3703711552861724,54.11999893188477,-6.272806089715802,53.7599983215332,1.2264207980653128,53.81999969482422,0.07803791874312038
6155,2019-01-25,53.77999877929688,54.63999938964844,53.65999984741211,54.34000015258789,526873.0,-0.0007432351496498013,-1.4500011920940323,1.0,77.4192499305623,72.25211823091391,-0.4822676764873748,-1.493944267816964,-1.3048515411283574,-1.6550282078437348,11.682871382706294,0.9799995422363281,1.210529522137449,1.1959987640380945,-1.0025882773748833,3.3945858054510722,0.09670524333160557,2.2952922847445834,-0.7516192743138674,54.25531267310738,-25.306325516866067,1.0992935207064878,1,-0.48999977111817117,-1.4699993133544993,-1.0549983978271555,-2.2099990844726634,4.479999542236321,4,0.07921164434593453,1.9285631569267474,53.81999969482422,-1.3703711552861724,54.11999893188477,-6.272806089715802,53.7599983215332,0.07921164434593453
6156,2019-01-28,53.84000015258789,54.56000137329102,53.58000183105469,53.58000183105469,461620.0,0.001115681938507418,-6.53850668309937,-0.46428157846336787,72.15901147763593,72.91454469942173,-0.3887593917285912,-1.423744030650134,-1.3497944056828004,-1.7302055090964075,10.691324746716157,0.9799995422363352,1.25160314396647,1.12700004577637,-1.047116304000717,3.301116395553457,0.03994187088783008,2.21405822066491,-0.4892966706717914,42.0290856620015,-34.5622971853169,1.0870581748885433,1,-0.5500011444091797,-1.5300006866455078,-1.239999771118164,-2.270000457763672,4.599998474121087,0,0.07689449067450349,-1.4500011920940323,53.77999877929688,1.9285631569267474,53.81999969482422,-1.3703711552861724,54.11999893188477,0.07689449067450349
6157,2019-01-29,54.599998474121094,54.88000106811523,53.7400016784668,53.7400016784668,538263.0,0.014115867744786348,-1.6511712494954214,3.307701336619863,75.37677219994335,74.40843128429239,-1.0174695582324063,-2.0576906168852886,-2.088816240672216,-2.4940888900252958,10.08432952009015,1.1399993896484304,1.3111100268868086,1.7399984359741225,-0.5298027485458547,4.0097996204941,0.6050978437141339,2.874899028234111,-1.0199966430664062,82.71591856341607,6.75431937475193,1.134900592259988,1,-0.8299980163574219,-2.1699981689453125,-1.9999980926513672,-3.029998779296875,3.5,1,0.04908425604528244,-6.53850668309937,53.84000015258789,-1.4500011920940323,53.77999877929688,1.9285631569267474,53.81999969482422,0.04908425604528244
6158,2019-01-30,55.02000045776367,55.11999893188477,54.41999816894531,54.65999984741211,459458.0,0.007692344237731907,1.5000136239781636,0.418606920596337,77.72717538972663,75.18811427735635,-1.2174785599849187,-2.2944730433183977,-2.4722126634006045,-2.921001916910413,9.2365757145912,0.7000007629394602,1.3778178585012384,1.9690004348754897,-0.3548970204018431,4.2928978901528225,0.8070517072368233,3.130949162514156,-1.4399986267089844,93.58983137055394,17.56941363765806,1.1619487276386673,1,-1.0800018310546875,-2.470001220703125,-2.435000419616699,-3.450000762939453,3.540000915527351,2,0.03525988023570137,-1.6511712494954214,54.599998474121094,-6.53850668309937,53.84000015258789,-1.4500011920940323,53.77999877929688,0.03525988023570137
6159,2019-01-31,54.4000015258789,55.47999954223633,54.099998474121094,55.099998474121094,744427.0,-0.011268610082268538,-1.1230735824031362,-1.9444326707074329,65.9574053632881,75.03596998398885,-0.46096994111622536,-1.4212825485952223,-1.8098075635168485,-2.308396073070348,7.901989553240271,1.3800010681152344,1.35151587860841,1.1420013427734332,-0.8487935420621824,3.132796227609049,0.14660390035562187,2.1373987851912446,-0.6599998474121023,43.157930664781695,-30.126514805295564,0.995397442417808,1,-0.2800025939941335,-1.670001983642571,-2.0450010299682546,-2.8300018310546804,3.3999977111816477,3,0.06580878521950728,1.5000136239781636,55.02000045776367,-1.6511712494954214,54.599998474121094,-6.53850668309937,53.84000015258789,0.06580878521950728
6160,2019-02-01,54.47999954223633,54.9000015258789,54.13999938964844,54.88000106811523,550665.0,0.0014705517300284132,2.4545359966709075,0.5714332425067961,70.98212118967268,75.40653715416401,-0.4083287469014465,-1.3101226456049702,-1.8198050693533858,-2.3915649065063107,6.8856766313896465,0.7600021362304616,1.3939662337100316,1.0579994201660128,-0.7510716714963053,2.867070511828331,0.15346387433485376,1.9625349659971718,-0.391998291015625,47.36835765038458,-25.695058648320142,0.9045355458311598,2,-0.1100006103515625,-1.75,-2.1249990463256836,-2.9099998474121094,3.479999542236328,4,0.05983851254813444,-1.1230735824031362,54.4000015258789,1.5000136239781636,55.02000045776367,-1.6511712494954214,54.599998474121094,0.05983851254813444
6161,2019-02-04,54.72000122070313,54.7400016784668,54.41999816894531,54.5,441707.0,0.004405317189489777,1.4615452331347751,-0.550000953670706,69.33959038841483,75.06898757884319,-0.5668498249377123,-1.358285307524433,-1.9933112931138908,-2.6432736099140115,6.0864667482145025,0.3200035095214844,1.3491226637708351,1.1320011138916115,-0.4960888325528714,2.7600910603360944,0.3179561406693665,1.9460460871138565,-0.6200027465820384,56.32188191962858,-15.035516505831637,0.814044973222243,2,-0.3500022888183665,-1.990001678466804,-2.5550012588501048,-3.1500015258789134,3.479999542236321,0,0.06469292803105287,2.4545359966709075,54.47999954223633,-1.1230735824031362,54.4000015258789,1.5000136239781636,55.02000045776367,0.06469292803105287
6162,2019-02-05,55.79999923706055,55.79999923706055,54.68000030517578,54.97999954223633,516946.0,0.01973680541419287,1.731705728560928,3.7272506588984786,79.76189935558867,74.2038056116479,-1.4829949247808827,-2.277838466803715,-3.010946471315016,-3.714127619875505,6.64228786391303,1.1199989318847656,1.3706787889563188,2.035999107360837,0.24989675463568517,3.822101460085989,1.142947930998261,2.929050283723413,-1.6599998474121094,100.0,26.255353743096677,0.8930511763625776,2,-1.1199989318847656,-2.9099998474121094,-3.794999122619629,-4.049999237060547,2.4799995422363352,1,0.04731181766567172,1.4615452331347751,54.72000122070313,2.4545359966709075,54.47999954223633,-1.1230735824031362,54.4000015258789,0.04731181766567172
6163,2019-02-06,55.29999923706055,55.79999923706055,55.20000076293945,55.47999954223633,458838.0,-0.008960573599218202,-2.157909530788845,-0.21951264898259196,70.31248486600491,73.22619001787083,-0.8917906364486328,-1.6481145749841772,-2.4801877488575883,-3.2122690394797075,7.758819814456991,0.5999984741210938,1.3493413963479597,1.3999992370605483,-0.42039919593985786,3.2203976700609545,0.4898000205603452,2.3101984535607514,-0.8800010681152344,70.58824849375624,-1.0376696333704132,0.9101992165002032,2,-0.6099987030029297,-2.4099998474121094,-3.294999122619629,-3.549999237060547,3.5800018310546804,2,0.05063289829458206,1.731705728560928,55.79999923706055,1.4615452331347751,54.72000122070313,2.4545359966709075,54.47999954223633,0.05063289829458206
6164,2019-02-07,55.11999893188477,55.91999816894531,55.08000183105469,55.22000122070313,593049.0,-0.0032549784386821656,-8.333474621171245,0.5555673292925868,67.05424780599459,72.07452311514108,-0.5676916493384212,-1.3365952167044668,-2.280557514005757,-3.0320766787935653,8.54581598254115,0.839996337890625,1.3079032237050043,1.0929990768432702,-0.6937481956460871,2.8797463493326276,0.199625440598588,1.9863727130879525,-0.4399986267089915,55.05619181511175,-13.808645760506927,0.8933736362446791,2,-0.36999893188477273,-2.1700000762939524,-3.294999122619636,-3.3699989318847727,4.400001525878899,3,0.062409334326317234,-2.157909530788845,55.29999923706055,1.731705728560928,55.79999923706055,1.4615452331347751,54.72000122070313,0.062409334326317234
6165,2019-02-08,55.36000061035156,55.43999862670898,55.06000137329102,55.29999923706055,497705.0,0.0043541669651223636,2.454561217943254,-0.6,65.58704609758206,71.34430473957953,-0.6258112602001518,-1.4575814105352052,-2.510630790350646,-3.26474057062687,9.756709854831785,0.37999725341795454,1.1664574206164389,1.210000801086423,-0.5887355173060982,3.008737119478944,0.31063264189016593,2.10936896028268,-0.4320007324218764,62.666829427083336,-2.8938782786780237,0.8993681591962593,2,-0.5300006866455078,-2.210000991821289,-3.690000534057617,-3.6100006103515625,4.0,4,0.044075119216179015,-8.333474621171245,55.11999893188477,-2.157909530788845,55.29999923706055,1.731705728560928,55.79999923706055,0.044075119216179015
6166,2019-02-11,56.15999984741211,56.15999984741211,55.52000045776367,55.70000076293945,567248.0,0.014450853111279693,1.7826115801170948,7.66647593616886,71.1267728603109,70.87208259073148,-1.186928329704692,-2.0840497187161375,-3.2899114387344923,-4.036389070852508,11.05719862185344,0.7999992370605469,1.1470717757442443,1.8319999694824247,-0.02455678431044106,3.6885567232752905,0.9037215925859954,2.760278346378854,-1.0999984741210866,100.0,33.687615379295806,0.9282783768964327,2,-1.0300006866455078,-2.6000003814697266,-4.600000381469727,-4.409999847412109,3.4599990844726634,0,0.0320512685532619,2.454561217943254,55.36000061035156,-8.333474621171245,55.11999893188477,-2.157909530788845,55.29999923706055,0.0320512685532619
6167,2019-02-12,55.65999984741211,56.31999969482422,55.52000045776367,56.20000076293945,572679.0,-0.008903133927323892,1.0512833052936343,-1.1739173701756422,63.23024910892071,69.26131300397527,-0.5819532531680807,-1.4554752866962843,-2.784247073060044,-3.5164061706313703,12.493341090006455,0.7999992370605469,1.142072489146642,1.2030000686645508,-0.6469626314278685,3.05296276875697,0.27801871861834115,2.1279814187107604,-0.5999984741210866,47.61898995158931,-16.54515041984574,0.9249813500462113,2,-0.4500007629394531,-1.7700004577636719,-4.100000381469727,-3.9099998474121094,2.9000015258789134,1,0.045634224263215506,1.7826115801170948,56.15999984741211,2.454561217943254,55.36000061035156,-8.333474621171245,55.11999893188477,0.045634224263215506
6168,2019-02-13,55.65999984741211,55.91999816894531,55.2400016784668,55.9000015258789,678803.0,0.0,3.857205139034592,0.44444679919183755,66.66666666666671,69.34011981546178,-0.5382219940152808,-1.2967081268343037,-2.766215475984481,-3.4959010497767906,13.82828010660851,0.6799964904785156,1.1934816234034997,1.060000038146974,-0.690115606526895,2.810115682820843,0.18494221581003956,1.9350578604839086,0.6599998474121094,47.61898995158931,-16.421167789121725,0.8750578223369361,2,-0.43000030517578125,-1.5300006866455078,-3.9200000762939453,-3.9099998474121094,2.8800010681152344,2,0.04707148650857551,1.0512833052936343,55.65999984741211,1.7826115801170948,56.15999984741211,2.454561217943254,55.36000061035156,0.04707148650857551
6169,2019-02-14,55.68000030517578,56.22000122070313,55.41999816894531,55.81999969482422,803600.0,0.0003593326952660014,-1.4242382207426119,0.5833267106413588,67.27274114435366,68.927966477093,-0.3995805074300094,-1.183648412723464,-2.7895019533211567,-3.490281780528136,15.48363466044617,0.8000030517578196,1.1676448620194435,0.9570005416870089,-0.7293672678643119,2.6433683512383297,0.11381663691134492,1.8001844464626728,0.6399993896484375,49.206329983862915,-15.407645911254647,0.8431839047756607,2,-0.3100013732910156,-1.5500011444091797,-3.7950000762939453,-3.9300003051757812,2.700000762939446,3,0.057471277755039685,3.857205139034592,55.65999984741211,1.0512833052936343,55.65999984741211,1.7826115801170948,56.15999984741211,0.057471277755039685
6170,2019-02-15,56.0,56.34000015258789,55.7400016784668,55.9000015258789,840374.0,0.0057471209243953325,-1.857148047229791,-0.7142779291553641,68.75000413921265,68.86245689384832,-0.5378548375072683,-1.3657476606009311,-3.105913250992863,-3.7930791849172323,17.27944614524212,0.6599998474121094,1.0940406521148418,1.1450002670288058,-0.505052741492058,2.7950532755496695,0.3199737627683703,1.9700267712892412,-0.7599983215332031,69.09085234326774,1.553117556103686,0.8250265042604328,2,-0.48999977111816406,-1.8600006103515625,-4.114999771118164,-4.25,2.6199989318847727,4,0.06285715103149414,-1.4242382207426119,55.68000030517578,3.857205139034592,55.65999984741211,1.0512833052936343,55.65999984741211,0.06285715103149414
6171,2019-02-18,55.43999862670898,56.0,55.27999877929688,56.0,510101.0,-0.01000002452305393,1.5714266251592037,-5.600099183642001,57.553956340937724,66.39490766999822,0.1508859383513439,-0.7148056619292049,-2.528124387653129,-3.226302134601461,18.54646585069967,0.7200012207031179,1.1152916662298509,0.5039989471435504,-1.090233072003926,2.098230966291027,-0.2931170624301842,1.301114956717285,-0.17799697875975795,18.181565970078214,-45.47668889213584,0.7971160095737367,2,0.26000213623047586,-1.2999992370605398,-3.5549983978271413,-3.6899986267089773,4.400001525878913,0,0.07070710823852844,-1.857148047229791,56.0,-1.4242382207426119,55.68000030517578,3.857205139034592,55.65999984741211,0.07070710823852844
6172,2019-02-19,55.20000076293945,55.7599983215332,54.959999084472656,55.11999893188477,726428.0,-0.004328965903940385,-2.999980926586431,-0.14286006226114176,51.672866143764516,64.32383892308262,0.3317060225605317,-0.3809252481088379,-2.2295622712761727,-2.983729473308358,19.233433269891925,0.7999992370605469,1.1077593889869917,0.19200096130371236,-1.305753269678732,1.6897551922861567,-0.5568761541875062,0.940878076794931,1.1399993896484375,17.39141251496162,-40.72586535571406,0.7488771154912209,2,0.4499988555908203,-1.0600013732910156,-3.3850011825561523,-3.450000762939453,4.659999847412109,1,0.08007242949012516,1.5714266251592037,55.43999862670898,-1.857148047229791,56.0,-1.4242382207426119,55.68000030517578,0.08007242949012516
6173,2019-02-20,56.38000106811523,57.2599983215332,55.84000015258789,56.29999923706055,1288343.0,0.021376816827292755,-1.839996337890625,1.0,66.6666666666667,64.28077435204618,-0.7587788908190447,-1.4576659096825821,-3.357356295164145,-4.162889471826702,20.832728394070227,2.05999755859375,1.1326605973557875,1.2590011596679602,-0.29656495463032684,2.8145672739662473,0.4812181025188167,2.0367842168171038,-1.420001983642571,61.73923715980736,1.658250250155703,0.7777830571491421,2,-0.2700023651122976,-1.7800025939941335,-4.525001525878899,-4.630001068115227,3.819999694824226,2,0.03866619836601348,-2.999980926586431,55.20000076293945,1.5714266251592037,55.43999862670898,-1.857148047229791,56.0,0.03866619836601348
6174,2019-02-21,58.02000045776367,58.02000045776367,56.5,56.5,1236953.0,0.02908831781799881,1.0,18.999570856381624,73.60000610351567,65.17110324159435,-2.1726275242111655,-2.9164040614562907,-4.909541776556381,-5.795377599056529,22.690202070346228,1.6399993896484446,1.0366723194377698,2.689000511169432,0.779269998109541,4.598731024229323,1.7341352546394901,3.643865767699374,-3.0600013732910156,100.0,36.7283651198797,0.9548652565299452,2,-1.5300006866455078,-2.6800003051757812,-6.065000534057617,-6.229999542236328,2.6800003051757812,3,0.008962434568441813,-1.839996337890625,56.38000106811523,-2.999980926586431,55.20000076293945,1.5714266251592037,55.43999862670898,0.008962434568441813
6175,2019-02-22,58.040000915527344,58.2400016784668,57.540000915527344,57.97999954223633,1196453.0,0.0003447166081673725,2.043462396444061,0.03947457580328215,72.80219952966034,65.35726176041096,-1.9807927758146775,-2.741447536453734,-4.859672986063117,-5.795539169757269,24.45796808722211,0.7000007629394531,1.0402880845357672,2.4960008621215835,0.3759568594441731,4.616044864798994,1.4359788607828747,3.556022863460292,-2.957601776123049,93.90242058632316,28.522677126018323,1.0600220013387054,2,-1.4400005340576172,-2.5400009155273438,-5.935001373291016,-6.030000686645508,2.5400009155273438,4,0.005858031482162129,1.0,58.02000045776367,-1.839996337890625,56.38000106811523,-2.999980926586431,55.20000076293945,0.005858031482162129
6176,2019-02-25,57.97999954223633,58.68000030517578,57.58000183105469,58.5,672597.0,-0.001033793458727561,1.4999934976830076,-8.66647593616886,67.41213707067917,65.82191597838411,-1.8276742194087277,-2.4826729379319303,-4.7593626347327245,-5.726704072166143,26.497962870171598,1.0999984741210938,1.0863817196798138,2.228999519348143,0.003653451718200529,4.454345586978086,1.1163264855331718,3.3416725531631144,-2.7081442504882816,81.1827813645947,19.348558868615534,1.1126730338149697,2,-1.1599998474121094,-2.260000228881836,-5.704999923706055,-5.965000152587891,2.900001525878899,0,0.011038278625411735,2.043462396444061,58.040000915527344,1.0,58.02000045776367,-1.839996337890625,56.38000106811523,0.011038278625411735
6177,2019-02-26,57.27999877929688,57.70000076293945,57.02000045776367,57.31999969482422,628932.0,-0.01207314191904263,-1.42858310626703,0.07692476983456066,65.32506697861359,65.67284934637823,-0.9763880403552037,-1.6565298607281491,-4.00765794968175,-4.990874126906412,28.060550914546607,0.9599990844726562,1.1222910105194615,1.3949987411499123,-0.8610666215393223,3.651064103839147,0.2669660598052914,2.523031422494533,-1.7354918864746196,50.70417427255498,-9.608694468444256,1.1280326813446189,2,-0.45999908447266336,-1.30999946594239,-4.7849998474121165,-5.13499832153321,3.7400016784667898,1,0.04469276235767472,1.4999934976830076,57.97999954223633,2.043462396444061,58.040000915527344,1.0,58.02000045776367,0.04469276235767472
6178,2019-02-27,56.959999084472656,57.34000015258789,56.65999984741211,57.34000015258789,626733.0,-0.005586586970038221,2.578938914822065,9.499809269503881,63.93939026131241,65.30247702604031,-0.50577887382574,-1.2477089971415438,-3.640540930848772,-4.634626246649056,29.313221226728214,0.6800003051757812,1.0417207239185302,0.977999114990233,-1.2882714507029789,3.244269680683445,-0.1551361678563694,2.1111343978368353,-1.1646527186621114,21.10087248063779,-38.229655671604746,1.1331352828466046,2,-0.1399993896484375,-0.9899997711181641,-4.229999542236328,-4.719999313354492,3.940002441406243,2,0.050912948955251114,-1.42858310626703,57.27999877929688,1.4999934976830076,57.97999954223633,2.043462396444061,58.040000915527344,0.050912948955251114
6179,2019-02-28,57.97999954223633,57.97999954223633,56.7599983215332,56.79999923706055,1392922.0,0.017907311695194883,1.0677981443765558,-3.105255232645686,67.75066770114901,65.19143964403322,-1.3021493001191828,-2.09306587871788,-4.587060245183487,-5.602498941560427,30.46309918993132,1.220001220703125,1.0811025635299458,1.8189996719360337,-0.4863433094060312,4.124342653278099,0.6663281812650013,2.971671162607066,-1.9538808612765663,65.34650473721085,6.172049273776686,1.1526714906710334,2,-1.1599998474121094,-1.8599987030029297,-5.229999542236328,-5.719999313354492,3.0800018310546946,3,0.038289086551060336,2.578938914822065,56.959999084472656,-1.42858310626703,57.27999877929688,1.4999934976830076,57.97999954223633,0.038289086551060336
6180,2019-03-01,57.7400016784668,58.61999893188477,57.27999877929688,58.61999893188477,886076.0,-0.00413932158786412,2.0454643974926463,-0.7457601913813786,61.583591655097656,65.63917690116212,-0.8821425828154403,-1.6825811471673404,-4.232945616321828,-5.310920329180647,31.81314984730612,1.3400001525878906,1.1062777963698096,1.416001701354979,-0.8495519618243605,3.6815553645343186,0.2832248697653057,2.5487785329446524,-1.5015724675697513,53.46542506482152,-0.5223654171965677,1.1327768315896711,3,-0.9200019836425781,-1.6100006103515625,-4.990001678466797,-5.480001449584961,3.1799964904785156,4,0.05126427084217666,1.0677981443765558,57.97999954223633,2.578938914822065,56.959999084472656,-1.42858310626703,57.27999877929688,0.05126427084217666
6181,2019-03-04,58.2599983215332,58.36000061035156,57.84000015258789,58.08000183105469,525303.0,0.00900583006495359,1.7368368217637906,-0.2045421048524818,69.00584697478729,67.56506366016464,-1.0728799431478961,-2.0277350925908166,-4.649128300650389,-5.755829874674532,33.23615891976735,0.6199989318847656,1.1501002884085523,1.7589984893798842,-0.5319072041413335,4.049904182901102,0.6135456426192718,2.9044513361404967,-1.8262434230938567,81.63261334132574,25.73051224488794,1.14545284676061,3,-0.9999980926513672,-2.1299972534179688,-5.459999084472656,-5.94999885559082,2.3000030517578196,0,0.039821551259193955,2.0454643974926463,57.7400016784668,1.0677981443765558,57.97999954223633,2.578938914822065,56.959999084472656,0.039821551259193955
6182,2019-03-05,58.43999862670898,58.7599983215332,58.06000137329102,58.31999969482422,616454.0,0.0030896036793952586,-1.18750558797411,0.6666737310585596,69.80057057465015,67.91327520549613,-0.8325004672252163,-2.1078847028763548,-4.692713203874625,-5.846000738756764,33.90149897411685,0.6999969482421804,1.1699860855443518,1.8069988250732365,-0.6143542942856755,4.2283519444321485,0.5963222653937805,3.0176753847526925,-1.8265440957307177,84.76190822194981,26.66316220618468,1.2106765596794564,3,-0.8099994659423757,-2.1899986267089773,-5.63999938964843,-6.1299991607665945,2.720001220703132,1,0.04175226726119541,1.7368368217637906,58.2599983215332,2.0454643974926463,57.7400016784668,1.0677981443765558,57.97999954223633,0.04175226726119541
6183,2019-03-06,58.099998474121094,58.58000183105469,58.099998474121094,58.099998474121094,533884.0,-0.005817935670390129,0.0,0.0,66.48500937563668,67.12272001350958,-0.24905115184302673,-1.6309813871811798,-4.206474992645376,-5.415799217326722,34.6027948317495,0.48000335693359375,1.320915116621805,1.3269987106323242,-1.0936237288731334,3.747621150137782,0.11668749087959895,2.5373099303850495,-1.2718895640873384,67.00000762939453,7.455194456242062,1.2103112197527286,3,-0.3899993896484375,-1.6700000762939453,-4.999998092651367,-5.6699981689453125,2.960002899169929,2,0.05025821102117933,-1.18750558797411,58.43999862670898,1.7368368217637906,58.2599983215332,2.0454643974926463,57.7400016784668,0.05025821102117933
6184,2019-03-07,58.56000137329102,58.72000122070313,58.099998474121094,58.099998474121094,510333.0,0.007917433928588125,-1.695647126141323,100.0,67.11230969223863,66.49051003157385,-0.6977783498215473,-1.9184119903275487,-4.522840345410252,-5.786640598872687,35.37248318318176,0.6200027465820384,1.5660773892114435,1.6150014877319379,-0.7999298674583457,4.029932842922221,0.4075358101367925,2.822467165327083,-1.538703522107319,86.48668850667485,26.986563026334352,1.2074656775951431,3,-0.8500022888183665,-2.1300029754638743,-5.315002441406257,-6.010002136230476,2.4199981689453054,3,0.039959018062030616,0.0,58.099998474121094,-1.18750558797411,58.43999862670898,1.7368368217637906,58.2599983215332,0.039959018062030616
6185,2019-03-08,57.79999923706055,58.52000045776367,57.79999923706055,58.34000015258789,578306.0,-0.012978178251496941,-1.6666666666666667,-1.1739076351513664,65.36458669644256,66.26300443443644,0.027490234873141617,-1.0184553594432515,-3.602503889584412,-4.965899848052118,36.04755625681405,0.7600021362304759,1.6131925656025956,0.732999420166017,-1.5895497878596458,3.05554862819168,-0.4282751838468144,1.8942740241788485,-0.6048313388418904,0.0,-62.05285442104588,1.161274604012833,3,-0.09000015258789062,-1.3500003814697266,-4.375,-5.069999694824219,3.5,4,0.056401421786528516,-1.695647126141323,58.56000137329102,0.0,58.099998474121094,-1.18750558797411,58.43999862670898,0.056401421786528516
6186,2019-03-11,57.959999084472656,58.13999938964844,57.56000137329102,57.93999862670898,536486.0,0.0027681634865752702,2.0526125583496087,-0.037037821952852275,68.15787822586515,66.57776123968661,-0.15158591057615922,-1.0927135154299776,-3.6240843174948694,-5.0636140591552845,36.02997605648947,0.5799980163574148,1.4469082111772522,0.8029993057250948,-1.5110499726093636,3.117048584059553,-0.35402533344213083,1.9600239448923205,-0.608348143922548,33.33322736925052,-32.949251186933125,1.1570246391672288,3,-0.25,-1.3700008392333984,-4.409999847412109,-5.229999542236328,4.040000915527344,0,0.05106968825445746,-1.6666666666666667,57.79999923706055,-1.695647126141323,58.56000137329102,0.0,58.099998474121094,0.05106968825445746
6187,2019-03-12,58.20000076293945,58.20000076293945,57.58000183105469,58.0,655933.0,0.0041408157739446505,5.199965667855576,9.999809269498641,63.66365385937181,66.54712386169322,-0.2764309178090727,-1.1938786898078106,-3.732919045041996,-5.243773010240474,35.904831890400544,0.6199989318847656,1.291484788763455,0.9160009384155288,-1.3299158863659741,3.1619177631970317,-0.20695747397522268,2.03895935080628,-0.7075150842910318,55.17236843403307,-11.202112585169552,1.1229584123907506,3,-0.44000244140625,-1.480001449584961,-4.650001525878906,-5.470001220703125,4.159999847412109,1,0.04054983813426971,2.0526125583496087,57.959999084472656,-1.6666666666666667,57.79999923706055,-1.695647126141323,58.56000137329102,0.04054983813426971
6188,2019-03-13,58.27999877929688,58.599998474121094,58.02000045776367,58.11999893188477,524076.0,0.0013745363455111015,-2.2222398830147823,0.7999961853172862,52.549002008325076,64.85804989582388,-0.16706462000506406,-1.1252194644933837,-3.663286733964533,-5.283932210906876,36.34175750826064,0.5799980163574219,1.2081122787832328,0.8649990081787209,-1.2856970649600825,3.0156950813175243,-0.21034902839068081,1.9403470447481226,-0.7199974060058594,62.06875006165998,-0.05016729652855645,1.0753480365694008,3,-0.26000022888184304,-1.4200000762939524,-4.494998931884773,-5.389999389648445,4.220001220703118,2,0.04941662883387554,5.199965667855576,58.20000076293945,2.0526125583496087,57.959999084472656,-1.6666666666666667,57.79999923706055,0.04941662883387554
6189,2019-03-14,58.88000106811523,59.040000915527344,58.38000106811523,58.58000183105469,683763.0,0.010295166461662397,1.1290354336764745,1.8749970197648747,57.39436217703535,64.39257995381698,-0.69954010935421,-1.5528069266441307,-4.073297838579272,-5.829025232182346,36.66302404418152,0.7600021362304616,1.2057823399212424,1.3050012588500906,-0.7772596583445193,3.3872621760447004,0.2638708002527821,2.346131717447399,-1.2999992370605398,89.18919615540204,29.806354353107082,1.0411304585973051,3,-0.5799999237060476,-1.8800010681152273,-5.0900011062622,-5.99000167846679,4.119998931884773,3,0.03702446103310808,-2.2222398830147823,58.27999877929688,5.199965667855576,58.20000076293945,2.0526125583496087,57.959999084472656,0.03702446103310808
6190,2019-03-15,59.52000045776367,59.599998474121094,58.77999877929688,59.0,2926722.0,0.010869554654186597,1.411776255630894,1.7333392673219896,62.300322603840776,63.647521690378454,-1.1851219170260237,-2.0190955766966,-4.542255713093105,-6.400256013550546,37.03082541247117,0.8199996948242116,1.2616183900788016,1.769000625610353,-0.34750010943636767,3.8855013606570736,0.7107502580869891,2.827250993133717,-1.764798736572267,96.07852303687731,37.82345486637339,1.0582503675233614,3,-0.9400005340576172,-2.240001678466797,-5.670001029968262,-6.570001602172852,2.8199996948242188,4,0.024529554321974345,1.1290354336764745,58.88000106811523,-2.2222398830147823,58.27999877929688,5.199965667855576,58.20000076293945,0.024529554321974345
6191,2019-03-18,59.36000061035156,59.79999923706055,59.08000183105469,59.79999923706055,529583.0,-0.002688169458695655,2.2727256964011686,-0.8461504603308513,68.18183030736307,63.467661660679894,-0.9528834229012233,-1.6341447419013306,-4.215994666047806,-6.186090254886025,38.22796074624532,0.7199974060058594,1.19666560270349,1.4130006790161147,-0.5205163848364194,3.346517742868649,0.44624214708984766,2.3797592109423817,-1.3465273437500045,80.18021888139886,20.103763792406582,0.9667585319262687,3,-0.6800003051757812,-1.980001449584961,-5.370000839233398,-6.410001754760742,2.5200004577636648,0,0.032681917229810065,1.411776255630894,59.52000045776367,1.1290354336764745,58.88000106811523,-2.2222398830147823,58.27999877929688,0.032681917229810065
6192,2019-03-19,59.61999893188477,59.88000106811523,59.31999969482422,59.52000045776367,457848.0,0.004380025587261693,-1.240005493164034,-0.22726996870206134,73.49823250108682,64.2469086746188,-1.1486935410638708,-1.6295789113047832,-4.33165192098906,-6.392096275657302,40.00537825808964,0.5600013732910085,1.2255443532537953,1.4519990921020565,-0.1396846344816467,3.0436828186857596,0.6561572288102084,2.2478409553939045,-1.320681510009777,86.02139511226763,20.146691612777772,0.7958418632918511,3,-0.8999977111816477,-2.1999988555908274,-5.2749996185302805,-6.549999237060554,2.5,1,0.03991950873454986,2.2727256964011686,59.36000061035156,1.411776255630894,59.52000045776367,1.1290354336764745,58.88000106811523,0.03991950873454986
6193,2019-03-20,58.56000137329102,59.61999893188477,58.43999862670898,59.56000137329102,757779.0,-0.017779228070848974,1.1071525885558837,-10.000152590218256,55.08773808408406,62.91084516260162,-0.01853127756709938,-0.4193895859444652,-3.146326034645945,-5.26839366173747,40.116996336252406,1.1800003051757955,1.1300336371219544,0.28300151824952025,-1.074474986092973,1.6404780225920135,-0.3957367339217299,0.9617397704207704,1.3199996948242045,12.00002034505303,-51.71322915676916,0.6787382521712471,3,0.15999984741210227,-1.1400012969970774,-4.010002136230476,-5.410001754760749,3.6399993896484304,2,0.06489069583242357,-1.240005493164034,59.61999893188477,2.2727256964011686,59.36000061035156,1.411776255630894,59.52000045776367,0.06489069583242357
6194,2019-03-21,58.540000915527344,58.72000122070313,58.31999969482422,58.56000137329102,560279.0,-0.00034153786363810834,1.352949096253688,0.02000045776367898,57.299263721599445,62.01469816539684,-0.0018620548871766118,-0.3778047927171144,-2.998645657576361,-5.179367571595314,39.67933638083344,0.40000152587891336,1.0061296731185223,0.23700103759765767,-1.1196688425877497,1.593670917783065,-0.441333902495046,0.9153359776903613,1.3400001525878835,14.102629938011289,-48.80398888898699,0.6783349400927039,3,0.18000030517578125,-1.1200008392333984,-3.860001564025879,-5.39000129699707,3.6399993896484375,3,0.0676460372828982,1.1071525885558837,58.56000137329102,-1.240005493164034,59.61999893188477,2.2727256964011686,59.36000061035156,0.0676460372828982
6195,2019-03-22,58.38000106811523,59.0,58.15999984741211,58.97999954223633,601221.0,-0.0027331712488866122,1.625002980235081,29.999237077998473,51.17190119343328,60.127367384015514,0.2783328551339892,-0.2013502941456622,-2.7205087446308767,-4.957277894485735,39.16666874175226,0.8400001525878906,0.923558928105038,0.060001182556142396,-1.2913029245499175,1.4113052896622023,-0.6156508709968875,0.7356532361091723,1.4375999450683565,12.790759567785875,-45.77476150701091,0.6756520535530317,3,0.35000038146973367,-0.960000991821282,-3.6300020217895437,-5.230001449584954,2.6599998474121165,4,0.07913667090369447,1.352949096253688,58.540000915527344,1.1071525885558837,58.56000137329102,-1.240005493164034,59.61999893188477,0.07913667090369447
6196,2019-03-25,58.61999893188477,58.79999923706055,57.93999862670898,58.099998474121094,657239.0,0.004110960249718465,-1.0476201288822307,-0.8666696336609758,51.7374545808032,58.80223413084123,0.15846583913847923,-0.4120696333273415,-2.8274735416350936,-5.114957464675889,38.24971322912906,0.8600006103515696,0.8009096581437305,0.2679990768432674,-1.079710675240058,1.6157088289265928,-0.40585579919839176,0.9418539528849266,1.0981460113525259,35.05151801164144,-19.365881215980046,0.6738548760416613,3,0.29000091552732954,-1.1999988555908274,-3.794999122619636,-5.459999084472663,2.7600021362304545,0,0.06345959209289109,1.625002980235081,58.38000106811523,1.352949096253688,58.540000915527344,1.1071525885558837,58.56000137329102,0.06345959209289109
6197,2019-03-26,59.84000015258789,59.91999816894531,58.93999862670898,59.11999893188477,691955.0,0.020812030756273803,1.2272786384956336,1.384616513223017,64.35644623890438,60.11417237868337,-0.8989735887071078,-1.5077515644743613,-3.9129966314948206,-6.230020685055223,38.408511417237186,1.2999992370605398,0.7784606079699969,1.3600002288818374,-0.04411445475900422,2.764114912522679,0.6579428870614166,2.062057570702258,-1.9000015258789134,95.95969520947125,41.35209393845732,0.7020573418204216,3,-0.9100017547607422,-2.4000015258789062,-4.920000076293945,-6.680000305175781,1.6599998474121094,1,0.034090924303567416,-1.0476201288822307,58.61999893188477,1.625002980235081,58.38000106811523,1.352949096253688,58.540000915527344,0.034090924303567416
6198,2019-03-27,59.86000061035156,60.13999938964844,59.43999862670898,60.0,622814.0,0.0003342322478721016,2.333351498637636,-0.19444326707074325,61.56583170937146,60.577668993387384,-0.7501695852922268,-1.3695701123398862,-3.7864872020737153,-6.151725358268173,39.123741977592196,0.7000007629394602,0.726787330520537,1.2350006103515625,-0.10572225941855606,2.575723480121681,0.5646391754665032,1.9053620452366218,-1.9200019836425852,87.27278717291153,35.18173289492031,0.6703614348850587,3,-0.8200016021728516,-1.8700008392333984,-4.965001106262207,-6.700000762939453,0.720001220703125,2,0.037754732684422754,1.2272786384956336,59.84000015258789,-1.0476201288822307,58.61999893188477,1.625002980235081,58.38000106811523,0.037754732684422754
6199,2019-03-28,60.20000076293945,60.34000015258789,59.86000061035156,59.9000015258789,392232.0,0.00567992230406178,-1.526306279174823,-2.1428610354223943,73.07695129215597,61.775072180977965,-0.9870339596690059,-1.6176642408829593,-3.9865459103145753,-6.396362551758365,39.485787113802715,0.4799995422363281,0.730815997019441,1.4640007019042969,-0.012587553143575292,2.940588956952169,0.7257065743803608,2.202294829428233,-2.172002105712899,94.16669580669671,34.02056388066708,0.7382941275239349,3,-1.0600013732910156,-1.7800006866455078,-4.845002174377441,-6.5800018310546875,1.779998779296875,3,0.0332225909410826,2.333351498637636,59.86000061035156,1.2272786384956336,59.84000015258789,-1.0476201288822307,58.61999893188477,0.0332225909410826
6200,2019-03-29,60.70000076293945,60.72000122070313,60.22000122070313,60.22000122070313,505116.0,0.00830564773527076,-1.0833353201567824,1.6000025431379163,74.72926996709293,62.502565476503506,-1.455063869326338,-1.9863812250244592,-4.342422422128905,-6.795846633232486,39.55894361642255,0.520000457763679,0.8487888642633123,1.8160007476806612,0.17548142002294753,3.456520075338375,0.9957410838518044,2.636260411509518,-2.533282015991219,99.28055974455249,34.26627852406155,0.8202596638288584,3,-1.3700008392333984,-2.010000228881836,-4.785000801086426,-6.700000762939453,0.2599983215332031,4,0.024382199730381915,-1.526306279174823,60.20000076293945,2.333351498637636,59.86000061035156,1.2272786384956336,59.84000015258789,0.024382199730381915
6201,2019-04-01,60.58000183105469,61.099998474121094,60.47999954223633,61.08000183105469,535989.0,-0.001976918128113625,1.2963208906722428,-1.0416676600783756,71.95575228090266,62.331178785371925,-1.2782278055846206,-1.774648899364493,-4.091552300206061,-6.58171528652597,39.718527817762585,0.6199989318847656,0.8940889797923504,1.5800016403198214,-0.19714069246816734,3.35714397310781,0.691430473925827,2.4685728067138157,-2.2090204862060645,75.92607963887538,9.267534517545414,0.8885711663939941,4,-1.0600032806396484,-1.700002670288086,-4.530001640319824,-6.470001220703125,-0.0800018310546875,0,0.007593249761786103,-1.0833353201567824,60.70000076293945,-1.526306279174823,60.20000076293945,2.333351498637636,59.86000061035156,0.007593249761786103
6202,2019-04-02,60.88000106811523,61.18000030517578,60.56000137329102,60.79999923706055,482352.0,0.004952116672052531,-1.2142915531335459,-0.1600036621093608,73.04968376540657,64.32695052774109,-1.5429583114004828,-1.9842079803814272,-4.252561729908969,-6.791907561389571,39.66259362193436,0.6199989318847585,0.8598121292789358,1.75800075531005,-0.18458225592036115,3.7005837665404613,0.7867092496948445,2.7292922609252557,-2.2361180103393608,82.75868116834822,14.878460914556442,0.9712915056152062,4,-1.3200016021728445,-1.960000991821282,-4.610001564025872,-6.550001144409173,-0.4799995422363281,1,0.00821287764828682,1.2963208906722428,60.58000183105469,-1.0833353201567824,60.70000076293945,-1.526306279174823,60.20000076293945,0.00821287764828682
6203,2019-04-03,61.02000045776367,61.02000045776367,60.599998474121094,60.61999893188477,600574.0,0.0022995957160349967,1.100001907341357,4.999904634751452,70.656393971886,65.81107611110627,-1.4497686593048584,-1.996598310959257,-4.260684509594299,-6.860492741792228,39.60363667266021,0.4200019836425781,0.8092289623125879,1.75200004577637,-0.30284443810683115,3.806844529659571,0.7245778038347694,2.7794222877179706,-2.071783330299816,87.87879663612982,21.756552026706103,1.0274222419415997,4,-1.460000991821289,-2.1000003814697266,-4.625000953674316,-6.690000534057617,-0.4399986267089844,2,0.00786626579212446,-1.2142915531335459,60.88000106811523,1.2963208906722428,60.58000183105469,-1.0833353201567824,60.70000076293945,0.00786626579212446
6204,2019-04-04,60.9000015258789,61.2599983215332,60.9000015258789,61.08000183105469,356201.0,-0.0019665508191504255,-2.999957614546451,-0.44999904632934734,64.8069031400903,67.3260763274015,-1.0725931544866256,-1.7837581086781853,-3.9978130040679147,-6.667455686931191,39.50846079219353,0.359996795654304,0.7006284203636,1.515001106262197,-0.634403597749575,3.664405810273969,0.44029875425631104,2.589703458268083,-1.6839704170896113,65.38482699932784,2.925781361661727,1.0747023520058847,4,-1.3000030517578054,-1.890003204345696,-4.505002021789544,-6.5700016021728445,0.039997100830078125,3,-0.0052545104565921985,1.100001907341357,61.02000045776367,-1.2142915531335459,60.88000106811523,1.2963208906722428,60.58000183105469,-0.0052545104565921985
6205,2019-04-05,61.06000137329102,61.27999877929688,60.88000106811523,60.88000106811523,488520.0,0.0026272552282964323,-3.444411477980564,-1.0000000000000395,68.24038199427127,69.15973492889793,-0.9079353789204418,-1.778172085419179,-4.008845796305884,-6.750829420908069,39.893247735890405,0.39999771118165484,0.8107223599107556,1.5120008468627972,-0.6257173913000358,3.6497190850256302,0.4431417277813807,2.5808599659442137,-1.5578148547175843,72.50029802350834,11.77546927574123,1.0688591190814178,4,-0.950002670288093,-1.7800025939941406,-4.590001106262214,-6.730001449584968,1.1199989318847585,4,0.015067116741791287,-2.999957614546451,60.9000015258789,1.100001907341357,61.02000045776367,-1.2142915531335459,60.88000106811523,0.015067116741791287
6206,2019-04-08,60.91999816894531,61.08000183105469,60.72000122070313,61.0,725991.0,-0.0022928791548790795,1.9999364231673387,-0.4444538634340343,64.31718135704138,69.1553721642465,-0.455240650963475,-1.4809733401538665,-3.7203653278156423,-6.54349726698841,40.562689865279275,0.3600006103515554,0.9210478496924495,1.2239976882934585,-0.8599906809458275,3.3079860575327444,0.1820035036738119,2.265991872913105,-1.133361688656123,49.999735089512264,-7.214387904354531,1.0419941846196448,4,-0.5599994659423828,-1.49999809265136,-4.444997787475586,-6.589998245239258,0.3200035095214844,0,0.0006566138662120746,-3.444411477980564,61.06000137329102,-2.999957614546451,60.9000015258789,1.100001907341357,61.02000045776367,0.0006566138662120746
6207,2019-04-09,60.56000137329102,60.93999862670898,59.20000076293945,60.65999984741211,595639.0,-0.005909336941474219,4.272752494017917,1.2499523173754596,76.04169150195872,70.76380103008952,0.01970060611695601,-0.985640139874441,-3.2375139486151383,-6.119178039279099,40.35506685576029,1.7399978637695241,1.0948641470405462,0.7460008621215906,-1.2465794791436622,2.7385812033868433,-0.2502893085110358,1.742291032754217,0.7199974060058594,65.38470708415646,2.3500433407026975,0.9962901706326267,4,-0.32000160217285867,-1.1400012969970703,-3.8650007247924876,-6.230001449584968,1.6399993896484304,1,-0.0009907756263275447,1.9999364231673387,60.91999816894531,-3.444411477980564,61.06000137329102,-2.999957614546451,60.9000015258789,-0.0009907756263275447
6208,2019-04-10,61.15999984741211,61.15999984741211,60.34000015258789,60.41999816894531,571844.0,0.009907504301770231,1.2162103646120617,-7.400129701686648,79.63803482426027,71.49281031143445,-0.4207463142397998,-1.432245304763022,-3.718692799932967,-6.645602622735851,39.90286652938931,0.8199996948242188,1.2822706878543997,1.2019992828369155,-0.7394120632580581,3.143410628931889,0.23129360978942515,2.172704955884406,0.07839897155762543,94.23081508053939,23.97358219971774,0.9707056730474871,4,-0.9200000762939453,-1.739999771118157,-4.220000267028809,-6.790000915527344,1.3600006103515625,2,-0.012426395085502362,4.272752494017917,60.56000137329102,1.9999364231673387,60.91999816894531,-3.444411477980564,61.06000137329102,-0.012426395085502362
6209,2019-04-11,61.06000137329102,61.540000915527344,61.02000045776367,61.20000076293945,409943.0,-0.001635030647000879,-3.727250658898599,-0.1891879352740036,80.73399793166088,72.16000230749756,-0.2077778228781284,-1.223270453984611,-3.478599414140284,-6.465797334870324,39.23446381931578,0.5200004577636719,1.2935125288136788,0.9930007934570355,-0.9383376228291738,2.924339209743245,0.027331585313930873,1.9586700016001402,-1.8600006103515696,79.48720038733877,1.8798446282918064,0.9656692081431048,4,-0.6900005340576243,-1.510000228881843,-3.9900026321411204,-6.690002441406257,2.180000305175774,3,-0.007861112535878512,1.2162103646120617,61.15999984741211,4.272752494017917,60.56000137329102,1.9999364231673387,60.91999816894531,-0.007861112535878512
6210,2019-04-12,60.97999954223633,61.34000015258789,60.72000122070313,61.2599983215332,409844.0,-0.0013102166599310294,1.8181613261200953,2.0000000000001017,78.09526577560105,72.84217047357515,-0.09373895917642017,-1.0838505058329062,-3.2591228158247105,-6.292869914574652,38.01626784304103,0.6199989318847585,1.3360523905032906,0.8399990081787081,-1.1145154140609606,2.7945134304183767,-0.13725820294112623,1.8172562192985424,-1.7331987762451178,76.06831894127485,-6.636120760577327,0.9772572111198338,4,-0.6099987030029297,-1.4299983978271484,-3.910000801086426,-6.6100006103515625,1.2000007629394531,4,-0.0006559677898922978,-3.727250658898599,61.06000137329102,1.2162103646120617,61.15999984741211,4.272752494017917,60.56000137329102,-0.0006559677898922978
6211,2019-04-15,61.29999923706055,61.34000015258789,60.70000076293945,61.0,453024.0,0.005247617206073807,2.3684083722330973,-1.0714305177111716,72.12122893532799,72.73900882578863,-0.33622407301486845,-1.3186670902241246,-3.4407908065892343,-6.520971981101738,36.5987819186737,0.6399993896484375,1.2989079319525416,1.0629987716674805,-0.92086342926833,3.046860972603291,0.0710676711995788,2.054929872135382,-2.0073344680786107,89.74351868304922,8.355739788938479,0.9919311004679046,4,-0.9299983978271484,-1.7499980926513672,-4.220000267028809,-6.930000305175781,1.2400016784667969,0,0.014355645661789929,1.8181613261200953,60.97999954223633,-3.727250658898599,61.06000137329102,1.2162103646120617,61.15999984741211,0.014355645661789929
6212,2019-04-16,62.0,62.099998474121094,61.11999893188477,61.11999893188477,471905.0,0.011419262180287992,-1.2272689835144788,2.9333443535978807,76.88444330280285,73.43101430700163,-0.9617877525291689,-1.930183465004852,-4.026290586209747,-7.133013307795707,35.30403576442872,0.979999542236321,1.2226404139194358,1.6439994812011705,-0.46557144378733284,3.7535704061896737,0.5892140187069188,2.698784943695422,-2.6623885080871545,94.31826309732038,13.110002233931155,1.0547854624942514,4,-1.3500003814697266,-2.1599998474121094,-4.850001335144043,-7.630001068115234,0.5600013732910227,1,-0.012258037444083936,2.3684083722330973,61.29999923706055,1.8181613261200953,60.97999954223633,-3.727250658898599,61.06000137329102,-0.012258037444083936
6213,2019-04-17,62.36000061035156,62.47999954223633,61.93999862670898,62.31999969482422,665414.0,0.005806461457283252,2.8571662125341106,0.04545553065409011,77.00002384188056,74.78580549608944,-1.2423682980107174,-2.098491661767774,-4.249127251911645,-7.415480521708801,35.505641936428724,0.5400009155273509,1.1892674941320607,1.814000129699707,-0.29898124078585653,3.9269815001852706,0.7575094444569288,2.8704908149424853,-2.911893639150385,93.25848234951224,13.123882339419765,1.0564906852427813,4,-1.5200004577636719,-2.1500015258789062,-5.120001792907715,-7.990001678466797,1.1399993896484375,2,-0.0025657448018938656,-1.2272689835144788,62.0,2.3684083722330973,61.29999923706055,1.8181613261200953,60.97999954223633,-0.0025657448018938656
6214,2019-04-18,62.5,62.7400016784668,62.06000137329102,62.06000137329102,546284.0,0.002245019055134412,-2.0909201251918867,10.999713904253113,74.72529430320373,75.50635130819305,-1.2645175921806953,-2.0307227007162183,-4.2417050327304935,-7.481135423378483,35.972608496283364,0.6800003051757741,1.1268606789030997,1.7559995651245117,-0.30707320808856764,3.819072338337591,0.724463178517972,2.7875359517310514,-2.869979474536713,88.23521711975526,10.087780603445438,1.0315363866065388,4,-1.529998779296875,-2.1599998474121094,-5.060001373291016,-8.130001068115234,-0.6599998474121094,3,0.00032000732421866296,2.8571662125341106,62.36000061035156,-1.2272689835144788,62.0,2.3684083722330973,61.29999923706055,0.00032000732421866296
6215,2019-04-23,63.0,63.0,62.20000076293945,62.20000076293945,868230.0,0.008000000000000007,1.0,1.8181857589971075,80.09950484808562,77.25994280719796,-1.6320125740709557,-2.2839570466941765,-4.5931710211713295,-7.909515522809357,36.30414560777369,0.7999992370605469,1.0979485990297562,2.0249996185302734,0.043447831818902216,4.006551405241645,1.0342237251745843,3.0157755118859626,-3.12118098229643,100.0,20.680477193044055,0.9907758933556862,4,-1.8999996185302734,-2.530000686645508,-5.34999942779541,-8.489999771118164,-0.18000030517578125,1,0.003809550451853827,-2.0909201251918867,62.5,2.8571662125341106,62.36000061035156,-1.2272689835144788,62.0,0.003809550451853827
6216,2019-04-24,62.34000015258789,62.91999816894531,62.2599983215332,62.41999816894531,682963.0,-0.010476188054160507,-4.499960263848049,-0.09999761581193524,66.66666666666666,76.21827338105439,-0.8374717876623805,-1.4029020900559885,-3.8150342808207043,-7.180367902709904,36.99754802054348,0.7400016784667969,1.1144458019520371,1.178999710083005,-0.5546531198350735,2.9126525400010834,0.3121732951239693,2.0458261250420406,-2.149063036654681,64.89364508320283,-13.412899849791145,0.866826414959039,4,-0.6700000762939453,-1.8700008392333984,-4.410000801086426,-7.55000114440918,0.20000076293945312,2,-0.002566567966321487,1.0,63.0,-2.0909201251918867,62.5,2.8571662125341106,62.36000061035156,-0.002566567966321487
6217,2019-04-25,61.88000106811523,62.63999938964844,61.88000106811523,62.36000061035156,607037.0,-0.007378875254198558,-2.166662693019828,6.000143054694667,59.148948603819775,73.94170824544989,-0.19058143316670595,-0.8245080493710404,-3.2236888455953263,-6.657984048374743,36.64027089644992,0.7599983215332102,1.0925307321416327,0.6170005798339773,-1.027141339168061,2.2611424988360156,-0.2050703796670419,1.4390715393349964,-1.4081576637753415,0.0,-73.91097482435904,0.8220709595010208,4,-0.030000686645500707,-1.410001754760735,-3.850001335144036,-6.790000915527337,0.8400001525879048,3,0.010665802133481117,-4.499960263848049,62.34000015258789,1.0,63.0,-2.0909201251918867,62.5,0.010665802133481117
6218,2019-04-26,62.11999893188477,62.22000122070313,61.77999877929688,62.0,658331.0,0.003878439877616824,1.749985099002107,-0.24999801317662382,62.655585568402316,71.93299576064338,-0.31299777965713105,-0.9344194520151561,-3.3268434852458952,-6.82750069033775,36.05801075840235,0.44000244140625,1.1163233954470684,0.7439985275268626,-0.8018530103059334,2.2898500653596585,-0.028927241389531844,1.516924296443257,-1.3953398679788762,27.868837081321924,-45.174133147137795,0.7729257689163974,4,-0.26999855041504617,-1.6499996185302805,-4.049998283386238,-6.699998855590827,-0.15999984741211648,4,0.007083104458657896,-2.166662693019828,61.88000106811523,-4.499960263848049,62.34000015258789,1.0,63.0,0.007083104458657896
6219,2019-04-29,62.20000076293945,62.29999923706055,61.63999938964844,61.88000106811523,422256.0,0.0012878595046725838,1.5384773390847601,2.6666878596177925,62.025315436976086,70.1474457230184,-0.23946740605261851,-0.903211938076268,-3.266895826252437,-6.846698219560864,35.229330372491575,0.6599998474121094,1.1338562949076874,0.7240003585815415,-0.759017338382904,2.207018055545987,-0.01750848990067766,1.4655092070637608,-1.2478076054241427,41.17655308597651,-30.615857076753045,0.7415088484822228,4,-0.35000038146972656,-1.730001449584961,-4.130000114440918,-6.530000686645508,0.7599983215332031,0,0.020900309021139485,1.749985099002107,62.11999893188477,-2.166662693019828,61.88000106811523,-4.499960263848049,62.34000015258789,0.020900309021139485
6220,2019-04-30,62.18000030517578,62.27999877929688,61.84000015258789,62.0,756023.0,-0.00032155076396056526,1.315798984078494,0.562501490117528,63.636401167860065,69.20468708218863,-0.035029671428716824,-0.8080792147660105,-3.1146089551043232,-6.763795773862071,34.10650381386275,0.4399986267089915,1.073948520439835,0.6299999237060518,-0.8376005209719253,2.097600368384029,-0.10380029863293316,1.3638001460450369,-1.0230264634120019,42.187611758815535,-31.02460814121352,0.7338002223389869,4,-0.12000083923339844,-1.710000991821289,-4.109999656677246,-6.270000457763679,1.4000015258789062,1,-0.005467998567372012,1.5384773390847601,62.20000076293945,1.749985099002107,62.11999893188477,-2.166662693019828,61.88000106811523,-0.005467998567372012
6221,2019-05-02,61.040000915527344,61.7400016784668,59.97999954223633,60.93999862670898,569278.0,-0.018333859505522465,1.3466635470999473,0.5555673292926263,54.44444208969198,66.7113536140652,1.1892754740514562,0.3880443618496088,-1.8347893052165318,-5.556665817363765,32.24547429151996,2.200000762939453,0.9921783826834485,-0.5329994201660142,-1.9501436849582063,0.8841448446261779,-1.2415715525621067,0.1755727122300783,1.9599990844726562,39.84967797356386,-32.9335963066046,0.7085721323960944,5,0.4499988555908203,-0.5700016021728516,-2.9650001525878906,-5.1300010681152415,2.9799957275390483,3,0.029161185330914385,1.315798984078494,62.18000030517578,1.5384773390847601,62.20000076293945,1.749985099002107,62.11999893188477,0.029161185330914385
6222,2019-05-03,61.38000106811523,61.72000122070313,61.08000183105469,61.27999877929688,373036.0,0.005570120371695353,-1.5600170899741646,0.9999999999997868,52.140089949681546,63.949138737154186,0.840463394603276,0.09214806094013284,-2.0203985430126394,-5.805480814303301,30.23474000284984,0.6800003051757884,0.9466096697265769,-0.21799926757812926,-1.6008959681980102,1.1648974330417516,-0.9094476178880697,0.4734490827318112,1.5595989227294993,60.344901294694964,-9.323656938433288,0.6914483503099418,5,0.10999870300293679,-0.4100017547607351,-3.2150011062622,-5.470001220703125,2.6399955749511648,4,0.0188986612451314,1.3466635470999473,61.040000915527344,1.315798984078494,62.18000030517578,1.5384773390847601,62.20000076293945,0.0188986612451314
6223,2019-05-06,61.5,61.5,60.68000030517578,60.77999877929688,309789.0,0.00195501677739629,1.2777730682829653,7.199847415602707,54.263552710468076,61.67561189351689,0.6544687707264956,0.010491178975144066,-2.019469712557459,-5.8432094495252755,28.263139145828873,0.8199996948242188,0.9394802904911472,-0.1220003128051772,-1.4790804470145602,1.2350798214042058,-0.8005403799098687,0.5565397542995143,1.3804079818725583,65.51726972872895,-2.78911627678076,0.6785400671046921,5,-0.010000228881835938,-0.39999961853027344,-3.3150014877319336,-5.570001602172852,2.7399978637695312,0,0.01983741822281515,-1.5600170899741646,61.38000106811523,1.3466635470999473,61.040000915527344,1.315798984078494,62.18000030517578,0.01983741822281515
6224,2019-05-07,60.58000183105469,61.7400016784668,60.58000183105469,61.29999923706055,797690.0,-0.014959319820249006,-2.2222334073316627,-0.9999947018183458,46.66668362088752,57.96085397938377,1.4231312376376906,0.9542093847719144,-1.0396111428034942,-4.837791219100218,25.91975221290309,1.1599998474121094,0.8136917297226063,-1.025998497009276,-2.425793551788466,0.3737965577699143,-1.725896024398871,-0.3261009696196808,2.242397982025146,26.087064688994182,-39.53401086891569,0.6998975273895944,5,0.8699970245361328,0.5199985504150391,-2.06500244140625,-4.540002822875977,4.1199951171875,1,0.02277974928535831,1.2777730682829653,61.5,-1.5600170899741646,61.38000106811523,1.3466635470999473,61.040000915527344,0.02277974928535831
6225,2019-05-08,61.97999954223633,62.11999893188477,60.9000015258789,61.2599983215332,1280170.0,0.023109898792772476,1.4399948120117125,-1.000005298209735,54.80226597513547,56.642587235880306,-0.15284231364950784,-0.3935056649513413,-2.3628909388444157,-6.153260425137077,23.26951299103347,1.5399971008300852,0.6858093746367615,0.3279993057251005,-1.0566317604795614,1.7126303719297624,-0.36431622737723046,1.0203148388274315,0.785552265426638,93.45797058047557,29.612261262269186,0.692315533102331,5,-0.6700000762939453,-0.8799991607666016,-3.1999998092651367,-5.840000152587891,2.2199974060058594,2,0.015811544844696268,-2.2222334073316627,60.58000183105469,1.2777730682829653,61.5,-1.5600170899741646,61.38000106811523,0.015811544844696268
6226,2019-05-09,60.959999084472656,62.15999984741211,60.79999923706055,61.79999923706055,645101.0,-0.01645692909482177,-1.3448289469789896,-1.166664900606112,42.9729609910798,54.84525527890921,0.7273025757682561,0.6636720245285233,-1.2745089836193273,-5.068813662923034,20.83727810540563,1.3600006103515625,0.5354452017397335,-0.6940011978149414,-2.074289017835426,0.686286622205543,-1.3841451078251836,-0.003857287804699183,1.7498416778817756,24.050489271754063,-34.45597588223245,0.6901439100102434,5,0.18000030517578125,0.1400012969970703,-1.9499988555908203,-4.269998550415039,3.3799972534179545,3,0.04297904832563204,1.4399948120117125,61.97999954223633,-2.2222334073316627,60.58000183105469,1.2777730682829653,61.5,0.04297904832563204
6227,2019-05-10,60.5,61.540000915527344,60.43999862670898,61.0,725789.0,-0.007545916853365364,-2.5483787608440935,0.5952379871117751,37.59998331704035,52.06129947320232,1.0850690597739714,1.1794146800431378,-0.7274971835267792,-4.537127960038333,20.900427321940327,1.1000022888183665,0.28142981792824884,-1.1510002136230497,-2.5415227768385833,0.23952234959248386,-1.84626149523082,-0.4557389320152794,2.155243937952072,3.488449459733193,-48.53097171222299,0.6952612816077676,5,0.6399993896484375,0.6000003814697266,-1.3000011444091797,-3.5700016021728516,4.180000305175781,4,0.05818176269531228,-1.3448289469789896,60.959999084472656,1.4399948120117125,61.97999954223633,-2.2222334073316627,60.58000183105469,0.05818176269531228
6228,2019-05-13,60.4000015258789,60.86000061035156,60.08000183105469,60.18000030517578,758851.0,-0.0016528673408446881,-2.714296094459582,-0.4400024414062358,35.924927080904396,49.16125632252769,1.0230082257490736,1.2854629961173814,-0.5295378461753515,-4.366254566986214,20.892466033026196,0.779998779296875,0.11587142125059557,-1.2129987716674862,-2.6983244123081107,0.2723268689731384,-1.9556615919877984,-0.4703359513471739,2.201737524158858,15.384615384615044,-30.72964376913726,0.7426628203203128,5,0.7299976348877024,0.6999988555908274,-1.160001754760735,-3.430002212524407,4.87999725341799,0,0.059933692479071876,-2.5483787608440935,60.5,-1.3448289469789896,60.959999084472656,1.4399948120117125,61.97999954223633,0.059933692479071876
6229,2019-05-14,60.58000183105469,60.93999862670898,60.41999816894531,60.79999923706055,904648.0,0.002980137427623486,1.080017700330386,-0.9999826605632172,33.05321455399519,45.7631244765427,0.6582688757778214,1.1253561228060533,-0.640348622336461,-4.466907550835614,20.49190579858358,0.5399971008300781,0.014577674352260317,-1.0089984893798842,-2.54654070258254,0.5285437238227715,-1.777769595981212,-0.24022738277855638,1.9693024288270422,24.038484463346776,-14.62923291800422,0.7687711066013283,5,0.48999786376953125,0.5199985504150391,-1.3400020599365234,-3.3600025177001953,4.379997253417969,1,0.06041591155645443,-2.714296094459582,60.4000015258789,-2.5483787608440935,60.5,-1.3448289469789896,60.959999084472656,0.06041591155645443
6230,2019-05-15,60.93999862670898,60.93999862670898,60.4000015258789,60.9000015258789,851772.0,0.0059425022247150405,26.001812112541725,-0.18180714743978776,39.76605382301335,44.13219244691174,0.11608812542403513,0.8033996215849513,-0.9178091243567366,-4.723900769614211,20.501386217230284,0.5399971008300781,-0.1286502071867659,-0.6470016479492244,-2.1879796367606374,0.8939763408621886,-1.4174906423549345,0.12348734645648562,1.5579195388198457,41.34603922172732,5.748048086770062,0.770488994405708,5,0.18000221252442117,0.1600017547607493,-1.6350002288818288,-3.680000305175774,4.4399986267089915,2,0.06170000666664377,1.080017700330386,60.58000183105469,-2.714296094459582,60.4000015258789,-2.5483787608440935,60.5,0.06170000666664377
6231,2019-05-16,62.18000030517578,62.18000030517578,60.79999923706055,60.91999816894531,784851.0,0.020347911165251142,1.1904741721212708,31.502336671435383,51.96850117770156,44.113127027802854,-1.0562776742167443,-0.387143315961751,-2.075927472519979,-5.86190358477684,20.348071712559303,1.3800010681152344,-0.25360772622684635,0.5489999771118192,-1.0076476939478454,2.105647648171484,-0.22932385841801306,1.3273238126416516,0.26755948788719053,100.0,57.42473226438011,0.778323835529833,5,-1.0499992370605469,-1.0799999237060547,-2.485001564025879,-4.760000228881829,2.7399978637695312,3,0.03248627586285591,26.001812112541725,60.93999862670898,1.080017700330386,60.58000183105469,-2.714296094459582,60.4000015258789,0.03248627586285591
6232,2019-05-17,61.2400016784668,61.68000030517578,60.81999969482422,61.31999969482422,536388.0,-0.015117378933668824,1.150003576282097,-0.06349038152963046,44.71154992398104,43.051793384859856,-0.15447062699190184,0.5196410640273115,-1.0690829604232732,-4.810285520384802,19.472093342994874,1.3600006103515625,-0.4184617958193968,-0.3529987335205078,-1.9088238610085284,1.2028263939675128,-1.1309112972645181,0.4249138302235025,1.15820690957964,55.238128108526396,10.35635171230497,0.777912563744011,5,-0.1100006103515625,-0.1400012969970703,-1.3500022888183594,-3.8100013732910156,3.8400001525878906,4,0.050620420876210215,1.1904741721212708,62.18000030517578,26.001812112541725,60.93999862670898,1.080017700330386,60.58000183105469,0.050620420876210215
6233,2019-05-20,62.20000076293945,62.29999923706055,61.20000076293945,61.29999923706055,773689.0,0.015676013359911645,1.0,-11.250298030613704,50.0,43.42216187142791,-1.1228076152636888,-0.4774378969197812,-1.9387417708290968,-5.646520803751997,18.463649484641447,1.0999984741210938,-0.4318848178807855,0.6150003433227553,-0.9257917498957013,2.155792436541212,-0.155395703286473,1.3853963899319837,0.14984364419078133,94.73691607455133,47.34635038338838,0.7703960466092289,5,-1.010000228881836,-0.7100009918212891,-2.3700008392333984,-4.770000457763672,2.8800010681152344,0,0.039871374788052805,1.150003576282097,61.2400016784668,1.1904741721212708,62.18000030517578,26.001812112541725,60.93999862670898,0.039871374788052805
6234,2019-05-21,62.52000045776367,62.959999084472656,62.20000076293945,62.4000015258789,732172.0,0.005144689564294813,-1.9230678942156036,0.13333192048489748,51.789476642982045,43.087407501188636,-1.2724951992219289,-0.8388717727736008,-2.177649683593465,-5.845068273305273,17.40919204753133,0.7599983215332031,-0.4450273785435286,0.9340000152587891,-0.6093164507229432,2.4773164812405213,0.16234178226792295,1.7056582482496552,-2.5400009155273438,82.81253725293855,33.327774804592764,0.7716582329908663,5,-1.0,-1.0300006866455078,-2.690000534057617,-5.010000228881836,2.200000762939439,1,0.0441458461504296,1.0,62.20000076293945,1.150003576282097,61.2400016784668,1.1904741721212708,62.18000030517578,0.0441458461504296
6235,2019-05-22,63.2400016784668,63.2400016784668,62.41999816894531,62.599998474121094,523659.0,0.011516334219951574,1.5624981373641766,5.333407508662303,62.11455447187601,45.21425122127711,-2.005912240106582,-1.6231926959520777,-2.7820198193640095,-6.427020473497507,16.177983417617348,0.8200035095214844,-0.461689605263345,1.6420011520385742,0.04944495179135089,3.2345573522857975,0.845723051914959,2.4382792521621894,-3.2004021453857447,100.0,47.26007808107812,0.7962781001236128,5,-1.5799999237060547,-1.6300010681152344,-3.280000686645508,-5.420001983642578,0.4199981689453125,2,0.027197934224462816,-1.9230678942156036,62.52000045776367,1.0,62.20000076293945,1.150003576282097,61.2400016784668,0.027197934224462816
6236,2019-05-23,62.18000030517578,63.040000915527344,61.91999816894531,62.91999816894531,461242.0,-0.01676156459768008,1.2857120614086306,-1.1562408730844653,54.08163225586211,47.04554554781286,-0.8433407109815292,-0.6069092634188848,-1.62147866968305,-5.24714484241143,14.63972102410075,1.3200035095214844,-0.3765543259469766,0.5899997711181655,-0.9884070033274739,2.168406545563805,-0.1992036161046542,1.3792031583409852,-2.0123846862792973,56.198326263538625,4.237781623431651,0.7892033872228198,5,-0.5199985504150391,-0.5699996948242188,-2.219999313354492,-4.3600006103515625,1.8399963378906108,3,0.051463443752602034,1.5624981373641766,63.2400016784668,-1.9230678942156036,62.52000045776367,1.0,62.20000076293945,0.051463443752602034
6237,2019-05-24,62.540000915527344,63.31999969482422,62.2599983215332,62.34000015258789,741610.0,0.005789652759483843,-4.888824134021383,-0.2702720814904168,55.179290891378315,49.18491930453219,-0.9873679316119706,-0.96437302004842,-1.8824205078806457,-5.490347705692869,13.735768284640102,1.1399993896484375,-0.451332351891665,0.9170003890991225,-0.7136674215836294,2.5476681997818744,0.10166648375774656,1.7323342944404985,-2.249489854248047,63.20758621310133,12.426434390146127,0.8153339053413757,5,-0.6800003051757812,-0.8900012969970703,-2.5799999237060547,-4.700000762939453,2.3600006103515483,4,0.038055599913287885,1.2857120614086306,62.18000030517578,1.5624981373641766,63.2400016784668,-1.9230678942156036,62.52000045776367,0.038055599913287885
6238,2019-05-27,62.56000137329102,63.06000137329102,62.34000015258789,62.97999954223633,275934.0,0.00031980264584086093,1.4827549919759706,-2.0999828339277524,60.831512586628946,52.27139686371371,-0.747341760857708,-1.0010434560929369,-1.803666378869373,-5.38490348710971,12.944263481181098,0.7200012207031321,-0.339766399028818,0.9150007247924847,-0.7552908495872188,2.5852922991721883,0.07985493760263296,1.7501465119823365,-2.087720993999028,45.71446477130966,-7.85198920198637,0.8351457871898532,5,-0.7000007629394602,-0.9100017547607493,-2.3150014877319407,-4.30000305175782,2.4599952697753693,0,0.04028133635622866,-4.888824134021383,62.540000915527344,1.2857120614086306,62.18000030517578,1.5624981373641766,63.2400016784668,0.04028133635622866
6239,2019-05-28,63.5,63.9000015258789,62.70000076293945,62.86000061035156,1445538.0,0.015025553166152728,-1.5000039736467599,-1.5238147138964835,58.75576654570671,54.38136494401297,-1.3740788891957152,-1.9380190166474378,-2.651294273430139,-6.177708693402799,12.597867577132998,1.3400001525878764,-0.10434639534777546,1.789999389648436,-0.06247541578186855,3.6424741950787407,0.8637619869332838,2.7162367923635884,-2.8568564617760686,79.79793698439089,29.985450661914825,0.9262374027151516,5,-1.1499996185302734,-1.5599994659423828,-2.9750003814697266,-4.920000076293945,1.900001525878892,1,0.024881918599286346,1.4827549919759706,62.56000137329102,-4.888824134021383,62.540000915527344,1.2857120614086306,62.18000030517578,0.024881918599286346
6240,2019-05-29,61.84000015258789,63.540000915527344,61.31999969482422,63.4000015258789,735884.0,-0.02614172988050567,1.4130446050026433,-2.4375044703526103,54.721037860068485,54.68720235316485,0.47719391121658816,-0.321268771651404,-0.9369408025594907,-4.393683065811459,11.630668568503792,2.220001220703125,0.13400093615975095,0.1469995498657255,-1.6935163366377566,1.9875154363692076,-0.7732583933860155,1.0672574931174665,-0.9363079753515606,20.155042198210403,-31.556430731342296,0.9202579432517394,5,0.5200004577636719,0.10000038146972656,-1.1849994659423828,-2.989999771118164,3.1000022888183594,2,0.0465718153461987,-1.5000039736467599,63.5,1.4827549919759706,62.56000137329102,-4.888824134021383,62.540000915527344,0.0465718153461987
6241,2019-05-30,62.81999969482422,62.959999084472656,61.61999893188477,61.61999893188477,346660.0,0.015847340553334588,-1.2333321677321467,-0.7692305811294907,61.78862072280785,56.5846546641456,-0.44977301701895556,-1.2238239326906069,-1.8449203246069743,-5.245892486049058,11.875377329259207,1.3400001525878835,0.42385427774696893,1.037999153137207,-0.8413018109475985,2.9173001172220125,0.09834867109480427,1.9776496351796098,-1.6766027696964798,58.139493621476,0.31457772527566874,0.9396504820424011,5,-0.26999855041503906,-0.8799991607666016,-2.0349998474121094,-3.8400001525878906,1.0400009155273438,3,0.013371540220766587,1.4130446050026433,61.84000015258789,-1.5000039736467599,63.5,1.4827549919759706,62.56000137329102,0.013371540220766587
6242,2019-05-31,62.540000915527344,62.72000122070313,62.06000137329102,62.72000122070313,641022.0,-0.0044571598321727635,6.333319204848317,-0.15000015894562516,60.67864324649884,57.77117058042326,0.03802167076952401,-0.8985332897871103,-1.5030520439739234,-4.852485460458283,12.133310455518943,0.759998321533196,0.6379370641419655,0.700000381469728,-1.1985640927047712,2.598564855644227,-0.24928185561751803,1.649282618556974,-1.220001220703125,47.28683545950818,-15.249412204500551,0.9492822370872488,5,0.06999969482421875,-0.6000003814697266,-1.470001220703125,-3.5600013732910156,1.7600021362304688,4,0.023664785831040813,-1.2333321677321467,62.81999969482422,1.4130446050026433,61.84000015258789,-1.5000039736467599,63.5,0.023664785831040813
6243,2019-06-03,62.72000122070313,62.72000122070313,61.86000061035156,62.0,504167.0,0.002878162816449592,1.3888865341414551,-3.9999999999998814,60.67864324649884,58.75885575859179,-0.06756465012110624,-1.0355405309733001,-1.5836434957902839,-4.9216696767760695,11.898648809787291,0.8600006103515696,0.6692393384245463,0.8190006256103572,-1.1116921458143025,2.749693397035017,-0.14634576010197264,1.7843470113226871,-1.1936013793945364,54.263586522595844,-12.599471555388462,0.9653463857123282,6,-0.1100006103515696,-0.7800006866455149,-1.5600013732910227,-3.740001678466804,1.9199981689453054,0,0.03475765725043023,6.333319204848317,62.540000915527344,-1.2333321677321467,62.81999969482422,1.4130446050026433,61.84000015258789,0.03475765725043023
6244,2019-06-04,61.959999084472656,62.52000045776367,61.77999877929688,62.47999954223633,805059.0,-0.012117380762735164,1.4666628519839293,-0.7222216335353635,54.894435046005185,57.95662026682837,0.6757051299125507,-0.1758684071507446,-0.7303694290349512,-4.054145800212737,11.931524158141338,0.94000244140625,0.8344372263963038,-0.010001373291018467,-1.8378101108341909,1.817807364252154,-0.9239057420626082,0.9039029954805713,-0.24371110839843624,28.82878548353839,-39.55751305047317,0.9139043687715876,6,0.6500015258789062,-0.019998550415039062,-0.7999992370605469,-2.979999542236328,2.319999694824233,1,0.04938666242428291,1.3888865341414551,62.72000122070313,6.333319204848317,62.540000915527344,-1.2333321677321467,62.81999969482422,0.04938666242428291
6245,2019-06-05,62.959999084472656,63.13999938964844,61.91999816894531,62.11999893188477,546236.0,0.016139445041576828,1.0333340750795523,-1.6153834867769368,53.83103514692579,57.92877614361323,-0.41145951773059153,-1.1580591684941623,-1.6183962835289805,-4.944827009438292,12.675496020914537,1.220001220703125,0.9076297253214065,0.9409986495971694,-0.9397167828068334,2.821714082001172,0.0006409333951680196,1.8813563657991708,-1.1800003051757741,88.15787822586509,22.788565464382614,0.9403577162020021,6,-0.34999847412109375,-1.019998550415039,-1.7999992370605469,-3.979999542236328,1.0,2,0.038754804270764165,1.4666628519839293,61.959999084472656,1.3888865341414551,62.72000122070313,6.333319204848317,62.540000915527344,0.038754804270764165
6246,2019-06-06,63.58000183105469,63.77999877929688,62.88000106811523,62.9000015258789,623362.0,0.009847566003776231,-1.499989403636662,0.809524025776465,61.86612120904956,58.67175729002114,-0.9074116713906335,-1.656651151913323,-2.1246497870205445,-5.446005660221097,13.553805524735552,0.8999977111816548,0.9565472272911393,1.4300012588500977,-0.5043530238965133,3.3643555415967015,0.4628241174767922,2.397178400223403,-1.8000030517578054,90.00015258789027,22.38477706506555,0.9671771413733032,6,-0.970001220703125,-1.6400012969970703,-2.31500244140625,-4.600002288818359,0.37999725341796875,3,0.02139038331526577,1.0333340750795523,62.959999084472656,1.4666628519839293,61.959999084472656,1.3888865341414551,62.72000122070313,0.02139038331526577
6247,2019-06-07,64.01999664306639,64.44000244140625,63.52000045776367,63.540000915527344,669481.0,0.00692033342781051,-2.538492011092134,0.7058757531218512,59.74301847105785,58.550813499402125,-1.2464711303911145,-1.9177389160760114,-2.4827676178970535,-5.771075787364815,14.259129100224243,0.9200019836425781,0.8470260047108056,1.693996238708479,-0.2487671448583768,3.636759622275335,0.7226145469250511,2.665377930491907,-2.0999984741210795,84.21033007124525,19.19840820328521,0.9713816917834295,6,-1.1399955749511577,-1.7599945068359233,-3.039997100830064,-5.039997100830064,1.040000915527358,4,-0.002499157155644083,-1.499989403636662,63.58000183105469,1.0333340750795523,62.959999084472656,1.4666628519839293,61.959999084472656,-0.002499157155644083
6248,2019-06-10,64.01999664306639,64.36000061035156,64.0,64.31999969482422,233787.0,0.0,-1.1176734583969123,-0.6250119210351118,58.31483430808281,58.50182102855502,-1.1371778404631598,-1.720862139141481,-2.3998472839578397,-5.650513521336713,14.611693571872342,0.3600006103515625,0.9056047560705593,1.512996482849104,-0.3469977885592499,3.372990754257458,0.5829993471449271,2.442993618553281,-1.8479980468749844,84.21033007124525,20.563986219203073,0.9299971357041764,6,-1.1399955749511577,-1.7599945068359233,-2.789997100830064,-5.039997100830064,0.8199996948242188,0,0.00437373357347326,-2.538492011092134,64.01999664306639,-1.499989403636662,63.58000183105469,1.0333340750795523,62.959999084472656,0.00437373357347326
6249,2019-06-11,64.23999786376953,64.55999755859375,64.0,64.0,486075.0,0.0034364453645587822,-3.666687859617891,-0.7999847413661184,55.8685218989132,58.62931925509332,-1.387032826471824,-1.7419155819502663,-2.5436229977506883,-5.754155441845896,15.154689347768496,0.55999755859375,0.9356227181291246,1.5499979019165053,-0.23019597917969747,3.330191783012708,0.6599009613684004,2.4400948424646103,-1.8411988830566415,87.87879663612982,27.639969162915264,0.8900969405481015,6,-1.1499996185302734,-1.9199981689453125,-2.944997787475586,-5.259998321533203,1.1200027465820312,1,0.006226674022112633,-1.1176734583969123,64.01999664306639,-2.538492011092134,64.01999664306639,-1.499989403636662,63.58000183105469,0.006226674022112633
6250,2019-06-12,64.69999694824219,65.04000091552734,64.09999847412111,64.12000274658203,523616.0,0.007160633558054519,-2.032252507229528,2.4166640175477636,65.90907339440702,59.08714732971545,-1.5630488870036388,-2.0087727389279877,-2.936598701483817,-6.096174442367314,15.837256731682118,0.9400024414062358,0.9236658057827185,1.8219970703124986,0.0258677494919084,3.618126391133096,0.9239324099021999,2.720061730722797,-2.041854138183595,84.25907447667123,22.538012006120937,0.898064660410298,6,-1.2899971008300781,-2.139995574951172,-3.424997329711914,-5.279996871948242,0.18000030517578125,2,-0.006491471232700108,-3.666687859617891,64.23999786376953,-1.1176734583969123,64.01999664306639,-2.538492011092134,64.01999664306639,-0.006491471232700108
6251,2019-06-13,64.19999694824219,64.86000061035156,64.18000030517578,64.68000030517578,607729.0,-0.007727975634990836,-1.615402673239726,-0.8276002683469041,60.29774525765778,59.044825330955334,-0.9462148846362837,-1.4226187402453547,-2.3701349714106925,-5.487248950703844,17.10603642844626,0.6800003051757812,0.8594289326978597,1.2209972381591783,-0.6360142874536336,3.0780087637719973,0.29249147535276876,2.1495030009655878,-1.2083940034179719,44.73659774280415,-16.102586296177797,0.9285057628064084,6,-0.7899971008300781,-1.6399955749511719,-2.994997024536133,-4.4499969482421875,0.9800033569335938,3,-0.0037382846600914066,-2.032252507229528,64.69999694824219,-3.666687859617891,64.23999786376953,-1.1176734583969123,64.01999664306639,-0.0037382846600914066
6252,2019-06-14,64.33999633789061,64.36000061035156,63.93999862670898,63.959999084472656,521079.0,0.0021806759548803623,-1.000018165304235,-0.7916554080902509,60.88016948828461,59.0672171355982,-0.8985229243371577,-1.3897180046320017,-2.4503448394450587,-5.515444875111989,18.31294858185462,0.42000198364258523,0.9692356030584293,1.2059968948364101,-0.5548662548863632,2.9668600445591835,0.325565319975027,2.0864284696977933,-1.061617677167959,36.36335262641272,-25.298904035011297,0.8804315748613867,6,-0.9299964904785014,-1.7799949645995952,-3.2199964523315288,-4.509996414184556,1.0800018310547017,4,-0.005906081365350757,-1.615402673239726,64.19999694824219,-2.032252507229528,64.69999694824219,-3.666687859617891,64.23999786376953,-0.005906081365350757
6253,2019-06-17,64.68000030517578,64.87999725341797,64.36000061035156,64.54000091552734,468031.0,0.005284488446340552,-1.079986572265625,0.36842210934207414,57.783641293735634,59.388240052012684,-1.040704044443828,-1.6173212193827808,-2.729888968172432,-5.746281403098521,19.06461156511449,0.540000915527358,0.9356229017253597,1.4220008850097656,-0.4097817179839751,3.2537834880034993,0.5061095835128953,2.337892186506636,-1.1549945287804704,67.27273988327072,7.577997046658751,0.9158913014968685,6,-1.2000007629394531,-2.1199989318847656,-3.560000419616699,-4.850000381469727,1.5800018310546875,0,0.005875034811766433,-1.000018165304235,64.33999633789061,-1.615402673239726,64.19999694824219,-2.032252507229528,64.69999694824219,0.005875034811766433
6254,2019-06-18,65.27999877929689,65.86000061035156,64.45999908447266,64.68000030517578,771205.0,0.009276414212896933,-1.6923082566115248,4.2857220708447885,76.38035571464428,61.89372011509251,-1.2518836824135207,-2.1080252386356833,-3.257340502048315,-6.227725054224592,19.472920811078705,1.4000015258789062,0.9572180523904095,1.8839994430542149,-0.12132190145683808,3.889320787565268,0.8813387707986919,2.8866601153097378,-1.5428936834230953,69.79160250895644,4.88486966634612,1.002660672255525,6,-0.9099979400634908,-2.149997711181655,-4.164999008178725,-5.4499988555908345,0.7399978637695028,1,-0.006740233603463541,-1.079986572265625,64.68000030517578,-1.000018165304235,64.33999633789061,-1.615402673239726,64.19999694824219,-0.006740233603463541
6255,2019-06-19,64.95999908447266,65.44000244140625,64.77999877929689,65.41999816894531,603717.0,-0.004901956201104007,1.6399743656254677,-0.7666670905229782,68.2593785559353,62.60408204252426,-0.6910169683479808,-1.741867140112916,-2.872174593095963,-5.789189026474162,19.65786587282597,0.6600036621093608,0.9687073583984969,1.4779998779296903,-0.6433244571555718,3.5993242130149596,0.41733771038705925,2.5386620454723214,-0.8832307062824185,53.12496895594643,-12.115720722333563,1.060662167542634,6,-0.26999855041503906,-1.8299980163574219,-3.8749990463256836,-5.129999160766602,0.5200042724609517,2,0.006157659044279784,-1.6923082566115248,65.27999877929689,-1.079986572265625,64.68000030517578,-1.000018165304235,64.33999633789061,0.006157659044279784
6256,2019-06-20,65.37999725341797,65.76000213623047,65.26000213623047,65.68000030517578,450401.0,0.006465489145083714,1.1738813148903706,0.6521818453220108,73.66663614908838,64.15115067341655,-0.9262383616704994,-2.0130475593898396,-3.216269134072114,-6.0879632402174195,20.615373693250273,0.8000030517578125,1.1337380126422971,1.7379981994628935,-0.45146349178310174,3.9274598907088816,0.643267353839903,2.832729045085891,-1.017911718081919,74.99985098854211,7.178793006114333,1.0947308456229947,6,-0.4799976348876953,-2.049997329711914,-4.269996643066406,-5.499998092651367,1.5,3,-0.007647598975294545,1.6399743656254677,64.95999908447266,-1.6923082566115248,65.27999877929689,-1.079986572265625,64.68000030517578,-0.007647598975294545
6257,2019-06-21,64.91999816894531,65.63999938964844,64.31999969482422,65.37999725341797,1544932.0,-0.007035777054099079,1.693867700523935,1.533314683891969,67.51590267417603,65.17349160298247,-0.36335949460818995,-1.4394017536601567,-2.6725411345064174,-5.520319389471226,20.871553954885552,1.3199996948242188,1.247198531039487,1.158999252319333,-1.0369750240765399,3.354973528715213,0.06101211412139662,2.2569863905172696,0.94000244140625,38.960916715795314,-29.31204561464957,1.0979871381979396,6,-0.019998550415039062,-1.5799980163574219,-3.804997444152832,-4.779998779296875,1.8400039672851562,4,0.004004962162103665,1.1738813148903706,65.37999725341797,1.6399743656254677,64.95999908447266,-1.6923082566115248,65.27999877929689,0.004004962162103665
6258,2019-06-24,65.08000183105469,65.94000244140625,64.69999694824219,64.73999786376953,1113970.0,0.0024646282597389213,-4.904706544840239,-0.739140530409832,77.46481143441999,67.57307932914988,-0.39916538507385724,-1.476641519975324,-2.76457301960815,-5.5773612750263055,21.222261862834642,1.2400054931640625,1.2326279188832459,1.1930028915405302,-1.0020054566575851,3.3880112397386384,0.09549871744147254,2.290507065639588,-0.7600021362304688,46.913632574633716,-25.26031304818425,1.0975041740990545,6,-0.1400012969970703,-1.510000228881836,-3.965001106262207,-4.80000114440918,0.55999755859375,0,0.005224282856863605,1.693867700523935,64.91999816894531,1.1738813148903706,65.37999725341797,1.6399743656254677,64.95999908447266,0.005224282856863605
6259,2019-06-25,65.08000183105469,65.5,64.86000061035156,65.05999755859375,539919.0,0.0,-2.0476294277929155,0.05883540895321441,72.64960051645116,68.32202678715478,-0.29891414816269446,-1.4252772645751293,-2.691976068885097,-5.4634545950276845,20.84994851795526,0.6399993896484375,1.223068375561482,1.1140027999877944,-1.1354163185667687,3.3634219185423575,-0.01070675928949072,2.2387123592650724,-0.7600021362304688,46.913632574633716,-22.278496546787515,1.12470955927728,6,-0.1400012969970703,-1.4500007629394531,-3.740001678466797,-4.80000114440918,0.4799957275390625,1,0.018131534603195387,-4.904706544840239,65.08000183105469,1.693867700523935,64.91999816894531,1.1738813148903706,65.37999725341797,0.018131534603195387
6260,2019-06-26,64.72000122070311,65.31999969482422,64.40000152587889,65.0,642842.0,-0.005531662572569096,1.0000000000000309,-13.996948893974777,62.89592603972091,68.61071354071737,0.07176984640935302,-0.8837623380874646,-2.259485861779069,-4.991761627776356,21.953913658433017,0.9199981689453267,1.2294233923970381,0.6100021362304489,-1.424872127306756,2.6448763997676608,-0.40743499553815354,1.6274392679990513,-0.3676014709472497,24.69141035241062,-40.13909325817239,1.0174371317686053,6,0.2199993133545064,-1.0900001525878764,-3.215001106262193,-4.440000534057603,2.4799957275390767,2,0.020086455467300368,-2.0476294277929155,65.08000183105469,-4.904706544840239,65.08000183105469,1.693867700523935,64.91999816894531,0.020086455467300368
6261,2019-06-27,63.65999984741211,64.72000122070311,63.63999938964844,64.72000122070311,626912.0,-0.01637826565664402,1.0377366638716525,3.7857356948226455,46.42860656959903,67.00498432753008,1.1701735148132997,0.2554957956159427,-1.1481337467631079,-3.828929973486538,22.77976237739347,1.0800018310546733,1.227555514066907,-0.4919992446899357,-2.4479084504275477,1.4639099610476691,-1.4699538475587417,0.48595535817887026,2.2800025939941406,0.8695839663510976,-58.96860785751704,0.9779546028688032,6,1.1300010681152344,-0.029998779296875,-2.024998664855957,-3.259998321533203,1.0799980163574219,3,0.028589436284698344,1.0000000000000309,64.72000122070311,-2.0476294277929155,65.08000183105469,-4.904706544840239,65.08000183105469,0.028589436284698344
6262,2019-06-28,64.01999664306639,64.13999938964844,63.540000915527344,63.540000915527344,1001019.0,0.005654992091064459,-1.5000158947134923,-0.4528255713941188,50.0,66.14013529489279,0.8493270009527407,0.012713430804552672,-1.4741044347844223,-4.100203659962126,23.60848762181697,0.5999984741210938,1.1030415726756857,-0.20600223541261187,-2.0113088026291877,1.599304331803971,-1.1086555190208998,0.696651048195676,1.8740057373046994,19.999809265257394,-35.237140390457284,0.9026532836082906,6,0.7200050354004048,-0.38999557495115766,-2.3849954605102397,-3.619995117187486,0.2400054931640767,4,0.0446735513951535,1.0377366638716525,63.65999984741211,1.0000000000000309,64.72000122070311,-2.0476294277929155,65.08000183105469,0.0446735513951535
6263,2019-07-01,64.90000152587889,64.95999908447266,64.12000274658203,64.12000274658203,770521.0,0.013745781458234463,-1.1538401345905551,1.6250119210350822,55.44557010790661,63.814048005255266,0.004259023228996739,-0.7331883089395035,-2.320761602982877,-4.877483939243689,24.988183490132286,0.9400024414062642,1.0889655666110798,0.5650026321411019,-1.1164445274408763,2.24644979172308,-0.2757209476498872,1.405726211932091,0.8998407958984558,69.38781865387762,17.524721648811884,0.8407235797909877,7,-0.15999984741209516,-1.2700004577636577,-3.145001411437974,-4.460000991821275,-1.3199996948242045,0,0.02865948484777614,-1.5000158947134923,64.01999664306639,1.0377366638716525,63.65999984741211,1.0000000000000309,64.72000122070311,0.02865948484777614
6264,2019-07-02,65.01999664306639,65.22000122070311,64.68000030517578,65.0,632501.0,0.0018489231797576,1.5713974314727408,0.025636762001625506,52.79719953263287,62.09602811377722,-0.17488721668075868,-0.6452649258942671,-2.409840383452959,-4.890139715041009,26.61670921713692,0.5400009155273295,1.063073059023047,0.5319978713989144,-0.7486208264729584,1.8126165692707872,-0.10831147753701487,1.1723072203348508,0.689452022460955,83.1458844103066,33.919122082730645,0.640309348935936,7,-0.27999496459959516,-1.3899955749511577,-3.264996528625474,-4.569995880126939,0.06000518798829546,1,0.009535570264415982,-1.1538401345905551,64.90000152587889,-1.5000158947134923,64.01999664306639,1.0377366638716525,63.65999984741211,0.009535570264415982
6265,2019-07-03,65.40000152587889,65.62000274658203,65.13999938964844,65.40000152587889,758946.0,0.0058444309817267115,1.1818213344429163,0.0,60.714314908365466,60.656881309252455,-0.5430182198861502,-0.8781199438843714,-2.7699947722686176,-5.163337958907682,27.788297257062943,0.6000061035156392,1.0606543690048014,0.7900026321410962,-0.33288936419117476,1.9128946284733672,0.22855663397496073,1.3514486303072317,0.22266922964846003,89.4230275464909,37.99128583126793,0.5614459981661355,7,-0.6599998474120952,-1.7700004577636577,-3.25500106811522,-4.480001449584954,0.15999603271485796,2,0.0024464224614970664,1.5713974314727408,65.01999664306639,-1.1538401345905551,64.90000152587889,-1.5000158947134923,64.01999664306639,0.0024464224614970664
6266,2019-07-04,64.94000244140625,65.16000366210939,64.08000183105469,64.94000244140625,654355.0,-0.007033624980736675,3.9090719933414038,0.0,55.0676141540596,59.27373814035062,-0.16985841268879653,-0.327816226022847,-2.273804126159476,-4.610896492427123,27.974127396601332,1.3199996948242045,0.8583335934958853,0.2620035171508732,-0.7582894106124769,1.2822964449142233,-0.24814294673080894,0.7721499810325554,0.6800003051757812,67.30770641528811,13.392832050274592,0.510146463881676,7,-0.20000076293945312,-1.1600017547607422,-2.79000186920166,-4.020002365112312,0.31999969482421875,3,0.03480126920036808,1.1818213344429163,65.40000152587889,1.5713974314727408,65.01999664306639,-1.1538401345905551,64.90000152587889,0.03480126920036808
6267,2019-07-05,63.86000061035156,64.94000244140625,63.63999938964844,64.77999877929689,593276.0,-0.016630763634928214,1.0967698271088415,-100.0,43.84384952001283,55.538075705416496,0.8314010394768729,0.779552584600097,-1.1545848433128754,-3.435810369643825,27.45605237200528,1.3000030517578125,0.7248153637191024,-0.8099985122680664,-1.8542422003614831,0.23424517582535032,-1.3321203563147748,-0.28787666822135805,1.7600021362304688,11.111153924700314,-39.41566169490744,0.5221218440467071,7,0.720001220703125,0.0,-1.614999771118164,-2.9400005340576243,1.4599990844726562,4,0.01378010092400972,3.9090719933414038,64.94000244140625,1.1818213344429163,65.40000152587889,1.5713974314727408,65.01999664306639,0.01378010092400972
6268,2019-07-08,64.30000305175781,64.30000305175781,63.58000183105469,63.7400016784668,646088.0,0.0068901101973199985,1.5714266251592293,-0.608698356359767,42.4615801748654,52.183851223018074,0.3007469591995431,0.3811445773014839,-1.5571854194112262,-3.777204612080425,26.888105916260475,0.720001220703125,0.5159898839554131,-0.3839963912963924,-1.3986352298328484,0.6306424472400565,-0.8913158105646204,0.12332302797183559,1.236799621582037,35.29416164585414,-12.267207192678484,0.5073194192682252,7,0.279998779296875,-0.44000244140625,-2.0250024795532227,-3.3800029754638743,1.1599960327148438,0,-0.0006220981901843281,1.0967698271088415,63.86000061035156,3.9090719933414038,64.94000244140625,1.1818213344429163,65.40000152587889,-0.0006220981901843281
6269,2019-07-09,64.63999938964844,64.63999938964844,64.0,64.0,513351.0,0.005287656636920435,1.0,1.1428532503184583,47.54601621830351,50.47830568730503,-0.12094621151535989,0.07657805439829701,-1.8576370521196708,-4.015933949254929,26.24081969005617,0.6399993896484375,0.3789072637714952,-0.06400012969970703,-1.0573342719672638,0.9293340125678426,-0.5606672008334783,0.43266694143406426,0.8169312133789077,51.96064131764072,4.8922295514245775,0.49666707113377573,7,-0.05999755859375,-0.779998779296875,-2.3649988174438477,-3.7199993133544993,-0.5199966430664062,1,-0.016398477237044906,1.5714266251592293,64.30000305175781,1.0967698271088415,63.86000061035156,3.9090719933414038,64.94000244140625,-0.016398477237044906
6270,2019-07-10,64.27999877929689,64.5,63.79999923706055,64.36000061035156,578890.0,-0.0055693164256001015,2.8888865341414824,-0.12500298023505874,41.48608877015711,49.9291370429226,0.1900635667742705,0.42530578464209157,-1.4608148757955206,-3.560841124300346,25.099469279430092,0.8400001525878906,0.15415110710269175,-0.4030008316039897,-1.4142872552213959,0.6082855920134165,-0.9086440434126928,0.10264238020471339,1.10025463623046,44.303552975943795,0.7365435495455515,0.5056432118087024,7,0.3000030517577983,-0.34999847412110796,-2.0049982070922994,-3.359998703002951,-0.1999969482422017,2,0.012445598427974103,1.0,64.63999938964844,1.5714266251592293,64.30000305175781,1.0967698271088415,63.86000061035156,0.012445598427974103
6271,2019-07-11,63.959999084472656,64.55999755859375,63.77999877929688,64.5,632594.0,-0.0049782156331853455,1.3636468725074056,6.749856952127844,42.40507933595369,49.08525696913967,0.6225624610869431,0.7656592992291849,-1.0702016481092755,-3.1377029773315,23.91824616499821,0.7799987792968679,-0.029167273665748894,-0.7110006332397489,-1.7516870803470255,0.3296858138675276,-1.2313438567933872,-0.19065740968611067,1.3466442310546967,27.940961976461086,-15.5391230513879,0.5203432235536369,7,0.6400032043457031,0.45000267028808594,-1.6849985122680664,-3.039999008178718,0.3600006103515625,3,0.025015611273038862,2.8888865341414824,64.27999877929689,1.0,64.63999938964844,1.5714266251592293,64.30000305175781,0.025015611273038862
6272,2019-07-12,63.959999084472656,64.18000030517578,63.9000015258789,63.959999084472656,429015.0,0.0,-3.666836215665893,-0.0,40.90907401994536,47.47009073714398,0.6852144147297565,0.7754910201568919,-1.0090931152604483,-3.0296853616663384,23.046905252247388,0.2799987792968821,-0.13472803035432435,-0.6920007705688533,-1.7712912883140035,0.3872897471762897,-1.2316460294414213,-0.15235551169628536,1.2759785350546906,35.84888005988368,-6.899588428780191,0.5396452588725716,7,0.6400032043457031,0.7700023651123047,-1.6849985122680664,-3.039999008178718,0.9000015258789062,4,0.020325251256506194,1.3636468725074056,63.959999084472656,2.8888865341414824,64.27999877929689,1.0,64.63999938964844,0.020325251256506194
6273,2019-07-15,65.05999755859375,65.05999755859375,63.86000061035156,63.9000015258789,679762.0,0.017198225294974057,1.0689673316101367,100.0,49.86222956904442,47.14398296341193,-0.4354992981999004,-0.31049878100212425,-2.037809568685809,-4.0330144068545195,22.008984080450144,1.1999969482421875,-0.039710980731811674,0.3889978408813448,-0.7056380090047298,1.4836336907674266,-0.15832008406169962,0.9363157658243892,0.10814099277359901,100.0,55.39163078548772,0.5473179249430398,7,-0.4599952697753906,-0.3199958801269531,-2.4899959564208984,-3.869997024536133,-1.0799980163574219,0,0.003996344082188186,-3.666836215665893,63.959999084472656,1.3636468725074056,63.959999084472656,2.8888865341414824,64.27999877929689,0.003996344082188186
6274,2019-07-16,64.83999633789061,64.98000335693361,64.26000213623047,64.86000061035156,576228.0,-0.003381512895154981,4.538262910797626,-0.017245121445918894,50.842662014738025,46.04713264189777,-0.27235756853120563,-0.13191494854360997,-1.717954251460462,-3.742827760608094,20.220264551033896,0.7999954223632812,0.009536607765269878,0.19099674224851526,-0.8692496245047323,1.2512431090017557,-0.3391264411281014,0.7211199256251319,0.26301670804313915,82.81238824118326,34.210561280853426,0.5301231833766207,7,-0.46999359130857954,-0.09999465942381391,-2.2699947357177592,-3.1499958038329936,0.3000030517578267,1,0.009562041665627463,1.0689673316101367,65.05999755859375,-3.666836215665893,63.959999084472656,1.3636468725074056,63.959999084472656,0.009562041665627463
6275,2019-07-17,65.36000061035156,65.45999908447266,64.63999938964844,64.69999694824219,639543.0,0.008019807245995825,-1.1025666105872687,-32.99313501141821,62.91792784430947,46.9193897185922,-0.8924872501966661,-0.6539436327778958,-2.1751361729134615,-4.189229622030773,18.49122503100899,0.8199996948242188,-0.03302911766519401,0.6910009384155273,-0.4083177885425613,1.790319665373616,0.14134157493647592,1.2406603018945788,-1.8199996948242188,94.04771095499109,37.7801692937328,0.5496593634790454,7,-0.8400001525878906,-0.6199989318847656,-2.655001640319824,-3.480001449584961,-1.44000244140625,2,-0.018971815363984956,4.538262910797626,64.83999633789061,1.0689673316101367,65.05999755859375,-3.666836215665893,63.959999084472656,-0.018971815363984956
6276,2019-07-18,64.87999725341797,65.27999877929689,64.76000213623047,64.77999877929689,589580.0,-0.007343992540562727,-6.428960706305724,0.15151199889025452,56.4179033095571,48.31650680631933,-0.47147095988619014,-0.22484770739825422,-1.6037101908509754,-3.6367097730982323,16.458323551124902,0.5999984741210938,-0.07794042040842442,0.23599758148193928,-0.8170066740062083,1.2890018369700869,-0.2905045462621416,0.7624997092260202,-1.3015963745117176,63.749850988245946,2.7751086386026955,0.5265021277440741,7,-0.3599967956542969,-0.13999557495117188,-1.8949966430664062,-2.7599964141845703,-1.2199974060058594,3,-0.01233038619342941,-1.1025666105872687,65.36000061035156,4.538262910797626,64.83999633789061,1.0689673316101367,65.05999755859375,-0.01233038619342941
6277,2019-07-19,65.18000030517578,65.40000152587889,64.81999969482422,64.94000244140625,644199.0,0.004623968317785554,-1.416657394897819,2.4000152590222377,52.28756784789118,49.40828321443331,-0.6308854084736168,-0.5316302779035169,-1.7920902051325456,-3.8505386117096236,15.765196692310699,0.5800018310546733,-0.205200311059329,0.5230005264282198,-0.5505696877638115,1.596570740620244,-0.01378458066778876,1.0597856335242284,-1.5639674621582031,82.50005960470162,21.656365270336806,0.5367851070960138,7,-0.5600013732910156,-0.4399986267089844,-2.1949996948242188,-3.059999465942383,-0.9599990844726705,4,-0.01319424066162933,-6.428960706305724,64.87999725341797,-1.1025666105872687,65.36000061035156,4.538262910797626,64.83999633789061,-0.01319424066162933
6278,2019-07-22,65.41999816894531,65.41999816894531,64.80000305175781,64.81999969482422,478646.0,0.003682078285453416,1.0666556464020955,2.5000158947134183,53.20513369140887,50.03707404477835,-0.777016070525363,-0.7851031008985672,-1.9121510671345732,-3.996982346112773,14.810282705961503,0.6199951171875,-0.26133119137216454,0.7459985733032255,-0.3658593033112538,1.8578564499177048,0.19006963499599294,1.301927511610458,-1.7670860010986331,96.66658189540074,37.0476222983453,0.5559289383072381,7,-0.7999992370605469,-0.6799964904785156,-2.43499755859375,-3.299997329711914,-0.6199951171875,0,-0.008560036292687978,-1.416657394897819,65.18000030517578,-6.428960706305724,64.87999725341797,-1.1025666105872687,65.36000061035156,-0.008560036292687978
6279,2019-07-23,66.26000213623047,66.66000366210939,65.62000274658203,65.80000305175781,689303.0,0.012840171060779726,-1.5365885428781783,0.7666670905229963,56.41790330955708,51.69616454915614,-1.5232415079286739,-1.6149721884900146,-2.6257871076374997,-4.7538843209478046,14.175079482185286,1.2400054931640767,-0.12268668917127457,1.5270025253295927,0.21687766891862736,2.837127381740558,0.87194009712411,2.1820649535350753,-2.570948230051272,80.19798614625688,23.34320694574385,0.6550624282054832,7,-1.0400009155273295,-1.1599998474121094,-3.240001678466797,-4.14000129699707,-2.3400039672851562,1,-0.034409938431732345,1.0666556464020955,65.41999816894531,-1.416657394897819,65.18000030517578,-6.428960706305724,64.87999725341797,-0.034409938431732345
6280,2019-07-24,66.01999664306639,66.63999938964844,66.01999664306639,66.23999786376953,614968.0,-0.003622177564537754,-4.636357331113286,-0.47826447514639947,58.33326465328135,53.465962917748094,-1.1292094832979132,-1.3413525285085939,-2.2712026878818605,-4.4274967061434864,14.160756891871257,0.6200027465820455,-0.00010156766400370998,1.221997261047349,-0.20884510474756723,2.6528396268422654,0.5065760781498909,1.9374184439448072,-2.2121047466499846,66.31544710223658,10.337462711598036,0.715421182897459,7,-0.7599945068359233,-0.9199943542480327,-2.2699956893920756,-3.4899959564208842,-1.0599975585937358,2,-0.013329253228769655,-1.5365885428781783,66.26000213623047,1.0666556464020955,65.41999816894531,-1.416657394897819,65.18000030517578,-0.013329253228769655
6281,2019-07-25,65.48000335693361,66.55999755859375,65.22000122070311,66.18000030517578,776004.0,-0.008179238315509596,-1.1967131100382442,3.181786655569157,63.636363636363726,55.99121731957236,-0.3921699076436198,-0.6935781624589907,-1.6605179513368,-3.8116872283612793,14.696176423449458,1.3399963378906392,0.0511449366155432,0.5910037994384965,-0.7646228959649477,1.9466304948419335,-0.08680954826321852,1.2688171471402114,-1.558026989889484,36.55914419550981,-24.057577294639295,0.6778133477017193,7,-0.2200012207031392,-0.3800010681152486,-1.5700025558471822,-2.9500026702881,0.03999328613278408,3,-0.023824146426576376,-4.636357331113286,66.01999664306639,-1.5365885428781783,66.26000213623047,1.0666556464020955,65.41999816894531,-0.023824146426576376
6282,2019-07-26,66.87999725341797,66.91999816894531,65.48000335693361,65.62000274658203,447776.0,0.021380479913126305,1.1492518618050758,-1.8000000000000365,68.69560602257637,58.08381470329813,-1.4912210560536465,-1.9692884415474055,-2.941791239883699,-5.129828427676657,15.489368349161516,1.4399948120117045,0.22183269530427197,1.8479976654052734,0.29005615326389034,3.4059391775466494,1.0690269093345819,2.626968421475965,-2.8484997945712394,98.11316001612254,32.87668395432985,0.7789707560706883,7,-1.2899971008300781,-1.6499977111816406,-2.7649974822998047,-4.349996566772461,-0.9399948120117188,4,-0.04814589620577925,-1.1967131100382442,65.48000335693361,-4.636357331113286,66.01999664306639,-1.5365885428781783,66.26000213623047,-0.04814589620577925
6283,2019-07-29,66.76000213623047,66.86000061035156,66.5,66.86000061035156,523800.0,-0.0017941854383279887,6.200122072175174,-0.07936421435059038,65.86828330636015,59.75332818014503,-1.2345463482850505,-1.7948235464294413,-2.732970481489943,-4.922418561322644,15.557068227761484,0.37999725341796875,0.4230602423962324,1.635002517700201,-0.10158230631006404,3.371587341710459,0.7667101056950685,2.5032949297053335,-2.55519463477782,90.58845176867642,22.694778239848986,0.8682924120051294,7,-0.9800033569335938,-1.5300025939941406,-2.6400022506713867,-4.230001449584961,-0.920005798339858,0,-0.03804674706786604,1.1492518618050758,66.87999725341797,-1.1967131100382442,65.48000335693361,-4.636357331113286,66.01999664306639,-0.03804674706786604
6284,2019-07-30,65.63999938964844,66.90000152587889,65.63999938964844,66.83999633789061,595862.0,-0.01677655348627094,-1.100008900982899,12.000152590218825,59.13978604887722,59.33353464731923,0.01214833858904285,-0.6598194475814552,-1.54564135608274,-3.727971309812368,14.998066379612265,1.2600021362304545,0.6266384662791467,0.4839996337890682,-1.2667705132139133,2.2347697807920497,-0.39138543971242257,1.359384707290559,-1.2722804481462333,24.705818994534383,-44.2645347948023,0.8753850735014919,7,0.20000076293945312,-0.4099998474121094,-1.3849983215332031,-3.069997787475586,0.8199996948242188,1,-0.012797019282469568,6.200122072175174,66.76000213623047,1.1492518618050758,66.87999725341797,-1.1967131100382442,65.48000335693361,-0.012797019282469568
6285,2019-07-31,65.55999755859375,65.86000061035156,63.20000076293945,65.0,741035.0,-0.0012187969500088158,3.586192154902528,-0.4666658189540129,61.11109345048685,59.85500021853364,0.13801715288926175,-0.5978696158131385,-1.4210659929294138,-3.5610993381183604,14.249711506333295,2.6599998474121094,0.6900894953496106,0.3959980010986328,-1.3609178933381827,2.1529138955354483,-0.48245994611977494,1.2744559483170406,1.3600006103515625,63.44081831466147,-10.276667037648608,0.8784579472184063,7,-0.4999980926513672,-0.4999980926513672,-1.2749967575073242,-2.599996566772461,0.5,2,-0.02501524482490558,-1.100008900982899,65.63999938964844,6.200122072175174,66.76000213623047,1.1492518618050758,66.87999725341797,-0.02501524482490558
6286,2019-08-01,67.19999694824219,67.72000122070311,65.5,65.66000366210939,949822.0,0.02501524482490569,-1.3870973034611036,2.7499999999999747,68.32577154806732,61.63702285188655,-1.2720517010934742,-2.171192860533509,-2.9623436639755454,-5.1063648892166285,14.323732319834292,2.220001220703111,0.8108566503029522,1.9229976654052763,-0.05060768330415044,3.896603014114696,0.93619499105057,2.9098003397599825,-3.9999961853027344,88.49548186288894,9.57528390727083,0.9868026743547105,8,-1.7399959564208984,-1.7399959564208984,-2.9149961471557617,-4.239995956420898,-0.6399993896484375,3,-0.03333330305795679,3.586192154902528,65.55999755859375,-1.100008900982899,65.63999938964844,6.200122072175174,66.76000213623047,-0.03333330305795679
6287,2019-08-02,64.73999786376953,67.54000091552734,64.66000366210939,67.54000091552734,1072615.0,-0.03660713089566603,1.0571386531953404,-1.818191726529618,48.43137474895937,61.10660519161438,1.2504695711964473,0.377466613064243,-0.4417785084826278,-2.568807126715271,14.928557714802215,2.8799972534179545,0.7414936863444694,-0.5810012817382812,-2.458489882705152,1.2964873192285893,-1.5197455822217165,0.357743018745154,-1.5399971008300781,34.07072886873149,-40.44047902429628,0.9387443004834339,8,0.7200031280517578,0.7200031280517578,-0.5299968719482422,-1.7799968719482422,0.8600006103515767,4,0.012048174313168625,-1.3870973034611036,67.19999694824219,3.586192154902528,65.55999755859375,-1.100008900982899,65.63999938964844,0.012048174313168625
6288,2019-08-05,64.26000213623047,64.83999633789061,63.040000915527344,64.0,740707.0,-0.007414206725015693,1.5352217106076462,-0.09285780458962077,47.22756093487085,60.085456038871456,1.7306075927338043,0.9004799963298638,0.09380966578851258,-2.014533822093945,15.988284672120157,1.799995422363267,0.7487777284941899,-1.0589969635009737,-2.941144560973669,0.8231506339717143,-2.000070762237314,-0.11792316476463327,3.459999084472642,26.06840045189496,-45.43501776348474,0.9410737987363456,8,1.1199989318847656,1.1199989318847656,-0.07500076293945312,-1.3000011444091797,0.0,0,0.026143794729639236,1.0571386531953404,64.73999786376953,-1.3870973034611036,67.19999694824219,3.586192154902528,65.55999755859375,0.026143794729639236
6289,2019-08-06,63.58000183105469,64.12000274658203,63.459999084472656,63.65999984741211,784988.0,-0.010582014979305332,-3.124977648503344,-0.30768215029783735,41.61958758146643,58.2283808086698,2.2243894884745146,1.5778957597937477,0.7923433490014986,-1.2730363535837697,16.770241421294507,0.8000030517578125,0.7542310352912267,-1.685997390747076,-3.703482492845822,0.3314877113516701,-2.694739941796442,-0.67725483969771,4.046399383544909,11.538480348604654,-54.75394757018849,1.0087425510493717,8,1.7999992370605469,1.7999992370605469,0.6049995422363281,-0.6200008392333984,0.03999710083008523,1,0.03554568168842143,1.5352217106076462,64.26000213623047,1.0571386531953404,64.73999786376953,-1.3870973034611036,67.19999694824219,0.03554568168842143
6290,2019-08-07,65.08000183105469,65.51999664306639,63.84000015258789,64.01999664306639,982520.0,0.023592323950946348,-1.366195291260551,-13.250393400410267,50.85912680075797,56.80868782693583,0.6448408313631404,0.14851756944410965,-0.6177960796954665,-2.7124113975140745,17.440152483616327,1.9399948120117045,0.7708688001035853,-0.22599754333495525,-2.192242538738398,1.7402474520684805,-1.2091200410366696,0.7571249543667591,2.454671377563457,43.589760309870904,-22.073176965899684,0.9831224977017192,8,0.2999992370605469,0.2999992370605469,-0.8950004577636719,-2.1200008392333984,-0.48000335693357954,2,0.021204628374172252,-3.124977648503344,63.58000183105469,1.5352217106076462,64.26000213623047,1.0571386531953404,64.73999786376953,0.021204628374172252
6291,2019-08-08,65.55999755859375,65.63999938964844,65.27999877929689,65.45999908447266,777280.0,0.0073754719427499005,1.7692127116404905,0.09433772141330117,51.607435506680886,54.91000221405856,0.19823177740313724,-0.21656783100745258,-1.0320940612423755,-3.1258207993569513,18.053812055632616,0.55999755859375,0.7051928929535478,0.17399826049805256,-1.6891550148601766,2.0371515358562746,-0.757578377181062,1.1055748981771671,1.8847822041625761,55.99992540147569,-7.222039211144391,0.9315766376791118,8,-0.17999649047851562,-0.17999649047851562,-1.3749961853027344,-2.599996566772461,-2.759998321533203,3,0.007626601870342142,-1.366195291260551,65.08000183105469,-3.124977648503344,63.58000183105469,1.5352217106076462,64.26000213623047,0.007626601870342142
6292,2019-08-09,65.26000213623047,65.86000061035156,65.09999847412111,65.36000061035156,638868.0,-0.004575891298579826,-2.619007829104099,-1.0,49.326615003342674,53.07203906927884,0.272970514040594,0.1958558309681564,-0.6595057421470756,-2.7644589443813032,18.644443579430945,0.7600021362304545,0.6302581384850754,-0.19099731445312784,-1.931339923453578,1.5493452945473294,-1.06116861895336,0.6791739900471043,2.0966820495812755,78.72345606198749,18.916901603016854,0.8701713045002281,8,0.11999893188476562,0.11999893188476562,-1.0000009536743164,-2.3000011444091797,-2.8800010681152415,4,0.019920247928425283,1.7692127116404905,65.55999755859375,-1.366195291260551,65.08000183105469,-3.124977648503344,63.58000183105469,0.019920247928425283
6293,2019-08-12,65.31999969482422,65.91999816894531,64.95999908447266,65.36000061035156,458077.0,0.0009193618852250118,-1.526306279174823,0.4000152590218967,45.765745455345254,51.5860345588864,-0.014273522372747038,0.16478429068249056,-0.6505193544972485,-2.7451930446787856,18.409297718445245,0.9599990844726562,0.5595259893857616,-0.1439998626708956,-1.8759085928060415,1.5879088674642503,-1.0099542277384757,0.7219545023966845,1.950350825581836,75.60980904796905,17.623265926749347,0.8659543650675731,8,0.060001373291015625,0.060001373291015625,-1.0999984741210938,-2.3599987030029297,-1.8800010681152415,0,0.004286570431798031,-2.619007829104099,65.26000213623047,1.7692127116404905,65.55999755859375,-1.366195291260551,65.08000183105469,0.004286570431798031
6294,2019-08-13,65.45999908447266,65.62000274658203,64.62000274658203,65.05999755859375,608845.0,0.0021432852158989046,1.777743634302184,-9.999809269502194,47.45454948993894,50.068640785492185,-0.20393727862537503,0.07759381469995219,-0.6939848043261918,-2.803990837842605,18.248405744537266,1.0,0.31719288351388286,-0.03500061035155966,-1.741895488909904,1.6718942682067777,-0.8884480496307248,0.8184468289276055,1.725744443835822,77.88463830950062,20.086154662032932,0.8534474392791687,8,-0.07999801635742188,-0.07999801635742188,-1.2399978637695312,-2.499998092651367,-1.279998779296875,1,-0.018331759319056173,-1.526306279174823,65.31999969482422,-2.619007829104099,65.26000213623047,1.7692127116404905,65.55999755859375,-0.018331759319056173
6295,2019-08-14,64.12000274658203,65.55999755859375,63.86000061035156,65.30000305175781,707524.0,-0.020470460687929903,1.0000089758146673,-2.949989509622537,44.23727213596382,47.392140850814016,1.017294137332982,1.391260105643397,0.6967269984847491,-1.3872058007970764,17.815783462799203,1.6999969482421875,0.05905481158299608,-1.3129970550537138,-3.1272441931186847,0.5012500830112572,-2.2201206240862064,-0.4058734860212212,2.9828259294708204,12.621477882136825,-45.886441793235136,0.9071235690324864,8,1.1699981689453125,1.2599983215332031,0.09999847412109375,-1.1600017547607422,1.0799942016601562,2,-0.0077979381359885025,1.777743634302184,65.45999908447266,-1.526306279174823,65.31999969482422,-2.619007829104099,65.26000213623047,-0.0077979381359885025
6296,2019-08-15,64.08000183105469,64.66000366210939,63.459999084472656,64.22000122070311,728523.0,-0.0006238445697739348,1.3529402964979353,0.11864351986550375,36.59003397425732,46.07643632029156,0.6349536323649119,1.4421965525834821,0.7680366081968941,-1.273701297030989,17.451863383964593,1.200004577636733,-0.08635174654112632,-1.3129981994628963,-3.2118833170578114,0.5858869181320259,-2.262440758260354,-0.3635556406654388,2.9415702897876486,25.20337306202452,-27.125923132521354,0.9494425587974604,8,0.3999977111816406,1.2999992370605469,0.17499923706054688,-1.1200008392333984,0.1399993896484233,3,0.008114803810982618,1.0000089758146673,64.12000274658203,1.777743634302184,65.45999908447266,-1.526306279174823,65.31999969482422,0.008114803810982618
6297,2019-08-16,64.31999969482422,64.55999755859375,64.0,64.04000091552734,617590.0,0.0037452849081103246,-2.1110922731318613,-2.000000000000203,38.4469387725613,45.1008116355905,0.3677908803944234,1.1957740785252184,0.548597234174963,-1.4575337146792862,16.95416951924805,0.55999755859375,-0.2463729647816848,-1.0300003051757756,-2.9872466555672617,0.9272460452157034,-2.0086234803715115,-0.051377129980039626,2.6219410019118214,34.959387415216,-12.012765714785075,0.9786231751957409,8,0.3699989318847656,1.0600013732910156,0.18500232696533203,-1.3599987030029297,-0.05999755859375,4,-0.023631848025117197,1.3529402964979353,64.08000183105469,1.0000089758146673,64.12000274658203,1.777743634302184,65.45999908447266,-0.023631848025117197
6298,2019-08-19,64.86000061035156,65.05999755859375,64.09999847412111,64.73999786376953,698325.0,0.008395536661838676,2.692328007394637,0.42858310626702995,46.09218283673369,45.597766663953536,-0.08733391811786362,0.6447237813980564,0.035853537736400654,-1.9379782526866407,16.25128970182476,0.959999084472642,-0.6394819096990148,-0.4619995117187443,-2.4310165176859044,1.5070174942484087,-1.4465080147023173,0.5225089912648286,2.0039012907602967,64.8147755690247,14.405369017773694,0.9845085029835767,8,-0.17000198364257812,0.5200004577636719,-0.19499874114990234,-1.8999996185302734,0.339996337890625,0,-0.038236193630879045,-2.1110922731318613,64.31999969482422,1.3529402964979353,64.08000183105469,1.0000089758146673,64.12000274658203,-0.038236193630879045
6299,2019-08-20,63.97999954223633,65.40000152587889,63.97999954223633,64.90000152587889,696957.0,-0.013567700583320463,-2.086954178121069,-7.666507724585043,42.671609504488295,44.68804251992357,0.9558964858355665,1.4178485375791183,0.9263557384603729,-1.008362175227056,14.34192251677734,1.420001983642564,-0.6667544027506977,-1.2280004501342745,-3.2320531883187726,0.7760522880502165,-2.2300268192265236,-0.22597408104202543,2.8074243391638447,24.761944552426694,-23.00769897605419,1.0020263690922468,8,0.7099990844726562,1.4000015258789062,0.69000244140625,-0.9699974060058594,0.2800025939941406,1,-0.008440151912956328,2.692328007394637,64.86000061035156,-2.1110922731318613,64.31999969482422,1.3529402964979353,64.08000183105469,-0.008440151912956328
6300,2019-08-21,65.13999938964844,65.13999938964844,63.97999954223633,64.0,847730.0,0.01813066357786286,1.0350885411786752,-1.239127099633892,39.99999259280657,43.398326640604196,-0.21757839153832492,0.198730211869119,-0.22427658035262255,-2.1194815437587664,12.32937075648594,1.1599998474121094,-0.6124332072426597,-0.024000740051263847,-1.9912936064673943,1.9432921263648595,-1.007647173259329,0.9596456931568014,1.572476032434281,86.59784489539155,42.162988076678154,0.9836464332080624,8,-0.4500007629394531,0.24000167846679688,-0.5849971771240234,-2.1299972534179688,0.5200042724609517,2,-0.01473747456966068,-2.086954178121069,63.97999954223633,2.692328007394637,64.86000061035156,-2.1110922731318613,64.31999969482422,-0.01473747456966068
6301,2019-08-22,63.91999816894531,65.12000274658203,63.86000061035156,64.95999908447266,574650.0,-0.018728910533226006,-1.1724249061120866,-0.9122819932807753,45.47460652962922,42.97032569908049,0.8329141841983017,1.3658976647308805,1.007227746871223,-0.8552818066891774,11.438263009768141,1.279998779296875,-0.452717830638278,-1.1660017013549862,-3.2030091986983393,0.8710057959883741,-2.1845054500266627,-0.14749795268330956,2.719027763006295,3.895943047099134,-40.12112979608681,1.0185037486716801,8,0.7700004577636719,1.4600028991699219,0.7100028991699219,-0.9099960327148438,2.220001220703125,3,0.020025012765390704,1.0350885411786752,65.13999938964844,-2.086954178121069,63.97999954223633,2.692328007394637,64.86000061035156,0.020025012765390704
6302,2019-08-23,63.65999984741211,64.31999969482422,63.540000915527344,64.0,503746.0,-0.004067558338252897,-1.6896601619278757,0.3269229358471188,46.60631609653962,43.06372243699097,0.9410452385313874,1.4464534510831584,1.2714318515733112,-0.5569382667125424,10.278793406898219,0.779998779296875,-0.5315206856999026,-1.2650001525878878,-3.2119966586814144,0.6819963535056459,-2.238498405634658,-0.2915018995411245,2.907045584211019,6.4515533606241835,-38.19032564989127,0.9734982530467656,8,0.8800010681152344,1.720001220703125,0.970001220703125,-0.6499977111816406,3.3200035095214986,4,0.008796754235521176,-1.1724249061120866,63.91999816894531,1.0350885411786752,65.13999938964844,-2.086954178121069,63.97999954223633,0.008796754235521176
6303,2019-08-26,64.22000122070311,64.23999786376953,62.34000015258789,63.38000106811523,467402.0,0.008796754235521176,3.3182088128832294,-2.470587575312167,53.66972717871178,43.75429773574351,0.23311441605180505,0.72349896038601,0.7112692194030501,-1.0771841437380942,9.367627986498574,1.8999977111816406,-0.6536916075191641,-0.5779987335205163,-2.343962810839656,1.1879653437986235,-1.4609807721800934,0.3049833051390536,2.2765033205980956,61.437915829864394,12.087827977275879,0.88298203865957,8,-0.2700023651122905,0.809999465942397,0.45999908447267046,-1.209999084472642,1.2200012207031392,0,0.0006228731667239362,-1.6896601619278757,63.65999984741211,-1.1724249061120866,63.91999816894531,1.0350885411786752,65.13999938964844,0.0006228731667239362
6304,2019-08-27,64.80000305175781,64.80000305175781,63.47999954223633,63.77999877929688,1012424.0,0.009031482716131078,1.5882313342408785,1.21429057997012,48.205133221174535,44.19517118965581,-0.5032783879619558,0.08151962522887857,0.11849977314318494,-1.6117381497326662,9.379685801116041,1.3200035095214844,-0.7152196325003928,0.04400291442871662,-1.6770279640412298,1.765033792898663,-0.8165125248062566,0.9045183536636898,1.530241313994864,87.85727033813214,36.217947282466646,0.8605154392349724,8,-0.9300022125244212,0.2299976348876953,-0.12000274658203125,-1.7900009155273438,-0.5,1,0.006172745025411208,3.3182088128832294,64.22000122070311,-1.6896601619278757,63.65999984741211,-1.1724249061120866,63.91999816894531,0.006172745025411208
6305,2019-08-28,63.91999816894531,64.5,63.56000137329102,64.45999908447266,502240.0,-0.013580321626059377,2.032240201808874,-0.5294104447469632,39.99999999999999,44.574056303627216,0.3859601239731205,0.877341993960087,0.9855641914730171,-0.6934959733862414,8.898409247537382,1.2400016784667898,-0.7619145287005153,-0.7540019989013729,-2.470010656707558,0.9620066589048122,-1.6120063278044654,0.10400233000171966,2.250636428280771,56.83440798835283,5.509282718285284,0.8580043289030924,8,-0.04999732971192117,1.1100025177001953,1.2400035858154297,-0.5499954223632741,0.3000030517577983,2,0.005319211154958037,1.5882313342408785,64.80000305175781,3.3182088128832294,64.22000122070311,-1.6896601619278757,63.65999984741211,0.005319211154958037
6306,2019-08-29,64.95999908447266,65.12000274658203,64.23999786376953,64.31999969482422,500792.0,0.016270352711502678,-1.2000038146827137,-1.1851820455219768,48.32213104121578,45.67129988903327,-0.5767358281113388,-0.3574025579075908,-0.06909895921188536,-1.6865883962499595,9.360414743580206,1.2000045776367188,-0.8264011800333577,0.3979988098144531,-0.8533174036748505,1.6493150233037568,-0.2276592969301987,1.023656916559105,1.0574101349678955,94.24447795642192,44.46893839828623,0.6256581067446515,8,-1.089998245239265,0.07000160217285156,0.2200031280517578,-1.4299964904785156,0.3600006103515625,3,0.010775932689384149,2.032240201808874,63.91999816894531,1.5882313342408785,64.80000305175781,3.3182088128832294,64.22000122070311,0.010775932689384149
6307,2019-08-30,65.51999664306639,65.77999877929689,65.08000183105469,65.13999938964844,487069.0,0.008620652193444878,-1.8000305180438503,0.5937462747061266,51.0593055959654,46.22320241783679,-1.0600930757747022,-0.9022259867470837,-0.6227244217415375,-2.190196757037782,9.462054650194588,0.819999694824233,-0.7277296332478045,0.9189964294433395,-0.402339996065578,2.240332854952264,0.25832821668888073,1.5796646421977982,0.3503162137000544,92.44179534806275,44.03662613778981,0.6606682127544621,8,-1.4599971771240092,-0.4899959564208842,-0.339994430541978,-1.9899940490722514,0.7800064086914205,4,0.009462801867338833,-1.2000038146827137,64.95999908447266,2.032240201808874,63.91999816894531,1.5882313342408785,64.80000305175781,0.009462801867338833
6308,2019-09-02,65.94000244140625,66.04000091552734,65.13999938964844,65.13999938964844,311859.0,0.006410345235942527,-1.2499952316466079,2.1052864055254066,52.46915082247467,47.31181811983528,-1.4648325695381885,-1.2542216658337821,-1.0365044265625443,-2.5603788349401455,8.617012700395085,0.9000015258789062,-0.5154287441343399,1.255002212524417,-0.18346879484802514,2.693473219896859,0.5357667088381959,1.974237716210638,-3.6000022888183594,96.09381170008747,49.29358917305018,0.7192355036862208,9,-1.7500019073486328,-0.9100017547607422,-0.5300025939941406,-2.0800037384033203,-0.48000335693359375,0,0.015771927161384314,-1.8000305180438503,65.51999664306639,-1.2000038146827137,64.95999908447266,2.032240201808874,63.91999816894531,0.015771927161384314
6309,2019-09-03,65.83999633789061,66.12000274658203,65.59999847412111,65.80000305175781,502276.0,-0.0015166226844547381,-1.3636426688862027,0.04999141696387627,60.14144938384666,49.549757763284184,-1.1993656860713742,-1.0289774387837127,-0.9313062468127384,-2.40902803084154,7.75066845101477,0.5200042724609233,-0.3325085934864944,1.0419963836669837,-0.38601734762266915,2.4700101149566365,0.32798951802216436,1.756003249311803,-3.4259961700439305,89.06225552795473,36.37144510315047,0.7140068656448255,9,-1.6099948883056499,-0.809995651245103,-0.3349971771240092,-1.9699974060058452,-0.519996643066392,1,-0.006075241779048612,-1.2499952316466079,65.94000244140625,-1.8000305180438503,65.51999664306639,-1.2000038146827137,64.95999908447266,-0.006075241779048612
6310,2019-09-04,66.45999908447266,66.94000244140625,65.76000213623047,66.30000305175781,474863.0,0.009416810162020672,1.1071382347531693,4.000572300650029,63.13461303646687,51.511980708488366,-1.8019274059798533,-1.6235326987664536,-1.5271997104395894,-2.972282128439801,8.157281238463957,1.1800003051757812,-0.26919842489240864,1.5929992675781222,-0.01447057884520575,3.20046911400145,0.7892643443664582,2.396734190789786,-3.897758813476564,82.22212803232597,24.97806366739283,0.8037349232116651,9,-1.819997787475586,-1.4299983978271484,-0.9249992370605469,-2.3999996185302734,-1.680000305175767,2,-0.032500693085617205,-1.3636426688862027,65.83999633789061,-1.2499952316466079,65.94000244140625,-1.8000305180438503,65.51999664306639,-0.032500693085617205
6311,2019-09-05,66.05999755859375,67.01999664306639,65.91999816894531,67.01999664306639,455781.0,-0.006018680881570426,1.2916656732550114,-6.000143054694489,59.43597241840415,52.93749807758443,-1.191771172230446,-1.2481448349096382,-1.073067632459626,-2.5223913021620348,8.693938866473289,1.0999984741210795,-0.08968935047666093,1.1679977416992244,-0.49929154590823543,2.8352870293066843,0.3343530978954874,2.0016423855029615,-3.235091557373046,50.51537877685571,-9.15314801636822,0.8336446438037315,9,-1.3799991607666016,-1.0299968719482422,-0.9999980926513672,-1.9399986267089844,-1.2799987792968608,3,-0.027853412138845512,1.1071382347531693,66.45999908447266,-1.3636426688862027,65.83999633789061,-1.2499952316466079,65.94000244140625,-0.027853412138845512
6312,2019-09-06,66.55999755859375,66.72000122070311,65.95999908447266,65.95999908447266,425091.0,0.007568877058412138,-1.533346896735835,-0.6249990065883156,59.25921924397709,53.558552751502795,-1.3825342673192438,-1.7346976784634904,-1.523616530245306,-2.980265056411781,9.420595459450814,0.7600021362304545,0.05630912420494383,1.6029979705810575,-0.21889207203541616,3.4248880131975383,0.6920529492728207,2.5139429918892944,-3.3994843060253928,75.53192784530219,15.832175449438935,0.9109450213082388,9,-1.3099994659423828,-1.6199970245361328,-1.099996566772461,-2.039997100830078,-2.6399993896484375,4,-0.018629776280835064,1.2916656732550114,66.05999755859375,1.1071382347531693,66.45999908447266,-1.3636426688862027,65.83999633789061,-0.018629776280835064
6313,2019-09-09,65.59999847412111,66.81999969482422,65.59999847412111,66.80000305175781,424540.0,-0.014423063697193483,-1.033327611309287,-2.000012715689866,58.74727441328573,54.729901772848486,-0.23042860645028895,-0.7933201795509461,-0.5526715701698777,-1.9890425833509369,9.94927595655918,1.2200012207031108,0.20512213398971824,0.6289989471435717,-1.2088690584971857,2.466866952784329,-0.289935055676807,1.5479329499639505,-2.1307265503129074,0.0,-61.470454166254164,0.918934002820378,9,-0.309999465942397,-0.9200000762939595,-0.1399974822998189,-1.079998016357436,-0.8199996948242188,0,0.010670801736570867,-1.533346896735835,66.55999755859375,1.2916656732550114,66.05999755859375,1.1071382347531693,66.45999908447266,0.010670801736570867
6314,2019-09-10,64.26000213623047,65.69999694824219,63.43999862670898,65.5,769580.0,-0.020426773918588714,1.7561093614071739,1.0333276113092749,45.339006337881344,55.32312469927974,1.1453600249911489,0.47660151158791564,0.7790570559259891,-0.6275332752741534,10.448773644814066,2.2599983215332102,0.34164488851851615,-0.6509975433349666,-2.499966041992323,1.1979709553223898,-1.575481792663652,0.2734867059937116,2.7599945068359233,22.90513865579821,-33.92507449514622,0.9244842493286791,9,0.9699954986572124,0.4199962615966797,1.1199989318847656,0.2599983215332031,-0.3800010681152415,1,0.01867408820961769,-1.033327611309287,65.59999847412111,-1.533346896735835,66.55999755859375,1.2916656732550114,66.05999755859375,0.01867408820961769
6315,2019-09-11,63.61999893188477,64.58000183105469,62.599998474121094,64.37999725341797,939568.0,-0.00995958890553561,2.413776887687486,0.612902928092827,48.30700580943524,55.321444117970785,1.9426204134285356,1.1354396226789945,1.3909346255894022,0.02249614140750822,10.639560746805717,1.9800033569335938,0.3527207157762007,-1.2660005569457908,-3.1726238056662694,0.6406226917746807,-2.21931218130603,-0.3126889325855515,3.328397750854471,23.076942993554947,-38.77818875253011,0.9533116243602371,9,1.1899986267089773,1.0599994659423757,1.7600021362304616,0.9000015258788991,-0.299999237060554,2,0.026721169309662507,1.7561093614071739,64.26000213623047,-1.033327611309287,65.59999847412111,-1.533346896735835,66.55999755859375,0.026721169309662507
6316,2019-09-12,64.59999847412111,64.90000152587889,63.77999877929688,63.97999954223633,826939.0,0.015403954081885107,-1.196082831252069,-0.8157898699486784,54.906036406786065,55.74885865250642,1.0126784642234554,0.20700775908962044,0.40844665350472553,-0.931138435154935,10.469818048609397,1.2800025939941193,0.4045997126898442,-0.3120008468627731,-2.1862531210862386,1.5622514273606996,-1.2491269839745058,0.6251252902489597,2.174462280273403,47.39335121961836,-20.583058656122837,0.9371261371117358,9,0.20999908447264204,0.07999992370604048,0.7800025939941264,-0.07999801635743609,-1.099998474121108,3,0.0027863824988771935,2.413776887687486,63.61999893188477,1.7561093614071739,64.26000213623047,-1.033327611309287,65.59999847412111,0.0027863824988771935
6317,2019-09-13,62.79999923706055,64.55999755859375,62.5,64.41999816894531,741434.0,-0.02786376593772899,1.1684210948997436,-2.612906004466835,43.438079849725256,54.745406322200935,2.6667030454652263,1.9892853620632422,2.219807020101399,0.8923713959601542,10.56264298445479,2.099998474121108,0.5703685188636314,-2.0360000610351534,-4.122571828456046,0.050571706385738935,-3.0792859447456067,-0.9927141773247072,3.8074830261230233,6.94442727438095,-59.3037242420094,1.0432858837104475,9,1.9599990844726562,1.8799991607666016,2.5800018310546875,1.720001220703125,0.10000228881835227,4,0.03152865551418471,-1.196082831252069,64.59999847412111,2.413776887687486,63.61999893188477,1.7561093614071739,64.26000213623047,0.03152865551418471
6318,2019-09-16,62.38000106811523,62.43999862670898,60.68000030517578,62.11999893188477,1266509.0,-0.006687869013499381,8.26321601381363,-0.16049525164066536,38.64916250336829,52.357374446592225,2.8257687654286983,2.3336071295450793,2.6323353810551495,1.3298444927072737,11.423188889436675,2.1199989318847656,0.5682529325295036,-2.331998252868665,-4.689708766952101,0.025712261214771104,-3.5108535099103833,-1.153142995826947,3.9810322592773346,33.8645796763127,-28.425345963943563,1.178855257041718,9,1.4699974060058594,1.4699974060058594,3.000000000000007,2.289999008178718,1.7000007629394602,0,0.02468735290896351,1.1684210948997436,62.79999923706055,-1.196082831252069,64.59999847412111,2.413776887687486,63.61999893188477,0.02468735290896351
6319,2019-09-17,63.43999862670898,63.43999862670898,62.08000183105469,62.36000061035156,819896.0,0.016992586413012267,1.5185172103209144,4.153804395669087,47.78598156066752,50.651970949281186,1.552826006486903,1.2976088571964866,1.5660704923377082,0.2923857037914459,12.320814702963808,1.3599967956542898,0.5123355570194548,-1.2450006484985394,-3.649902513867154,1.1599012168700753,-2.447451581182854,-0.04254971581423206,2.466552058906238,65.40278490898972,2.3226907237972725,1.2024509326843078,9,0.4099998474121094,0.4099998474121094,1.940002441406257,1.3100013732910227,0.7800025939941335,1,0.021122323165116752,8.26321601381363,62.38000106811523,1.1684210948997436,62.79999923706055,-1.196082831252069,64.59999847412111,0.021122323165116752
6320,2019-09-18,64.18000030517578,64.18000030517578,63.18000030517578,63.22000122070313,646435.0,0.011664591653305134,1.0833353201567206,0.8888896738074626,46.29981903727833,49.19239835137831,0.508912380247807,0.5080466723605355,0.839876820406019,-0.4202259630125411,13.057467364964825,1.0,0.41523843132854665,-0.4569990158081083,-2.8619848723476053,1.9479868407313887,-1.6594919440778568,0.7454939124616402,1.3084263500042823,82.93836463433182,22.817187272120364,1.2024929282697492,9,-0.43000030517578125,-0.3300018310546946,1.2000007629394531,0.5699996948242188,0.6800003051757812,2,-0.004674341471393895,1.5185172103209144,63.43999862670898,8.26321601381363,62.38000106811523,1.1684210948997436,62.79999923706055,-0.004674341471393895
6321,2019-09-19,65.19999694824219,65.45999908447266,63.93999862670898,64.19999694824219,754038.0,0.01589274911524341,-1.0000050193495833,1.041667660078368,48.54545694146116,48.00198031776544,-0.7218104141459492,-0.433357328353253,-0.14385854992028158,-1.3884207550902943,13.408814704230615,1.520000457763679,0.26164650075119766,0.49899768829345703,-1.8937435909997475,2.8917389675866616,-0.6973729513531453,1.6953683279400593,-4.519996643066406,94.56062337596006,36.936243688581996,1.1963706396466036,9,-1.4499969482421875,-1.3499984741211009,0.13500404357910156,-0.4499969482421875,-0.7999954223632955,3,-0.028834315052351456,1.0833353201567206,64.18000030517578,1.5185172103209144,63.43999862670898,8.26321601381363,62.38000106811523,-0.028834315052351456
6322,2019-09-20,64.22000122070311,65.22000122070311,64.22000122070311,65.19999694824219,1327923.0,-0.015030610021608215,-1.0408252238224398,-0.9799957275390767,42.56054678218997,46.20345502542146,-0.12141830188377867,0.6226679123897583,0.8617584432757184,-0.36722473428952895,13.513570788310941,1.0,-0.02090089178855692,-0.5089981079101733,-2.8632440236396377,1.845247807819291,-1.6861210657749126,0.6681248499545589,-3.4444009399413886,74.0586154720327,20.420464303365563,1.1771229578647338,9,-1.0300025939941264,-0.37000274658202414,0.7099990844726705,0.599998474121108,1.040000915527358,4,-0.011211479399209301,-1.0000050193495833,65.19999694824219,1.0833353201567206,64.18000030517578,1.5185172103209144,63.43999862670898,-0.011211479399209301
6323,2019-09-23,64.26000213623047,64.80000305175781,63.93999862670898,64.18000030517578,418776.0,0.0006228731667239362,-2.0714159207639695,-0.081634877384195,43.13045543535023,45.958060480695785,-0.41514378756890835,0.6174757200253964,0.8129101985160219,-0.36729052046022304,12.792165576436487,0.8600044250488352,-0.2554380250831372,-0.47099723815918537,-2.8234897568410418,1.881495280522664,-1.6472434975001136,0.7052490211817428,-3.390713879394525,64.4971028592195,14.706188748024942,1.1762462593409249,9,-1.19000244140625,-0.4100036621093821,0.7749977111816406,1.0399990081786967,0.6599960327148438,0,-0.021164029958610664,-1.0408252238224398,64.22000122070311,-1.0000050193495833,65.19999694824219,1.0833353201567206,64.18000030517578,-0.021164029958610664
6324,2019-09-24,65.19999694824219,65.19999694824219,63.97999954223633,64.37999725341797,438624.0,0.014627992230982878,1.9756045367001926,10.249761586877742,44.67003470669073,45.55395258039084,-1.3497149906161852,-0.30674294483154085,-0.11809915165426332,-1.2467890022317079,12.486795590188358,1.2199974060058594,-0.5249096023015483,0.448997879028326,-1.9127475705373485,2.8107433285940004,-0.7318748457545183,1.6298706038111632,-4.23889447485351,88.59639142830373,41.13533048678572,1.1808727247828377,9,-2.1299972534179688,-1.3499984741211009,-0.16499710083007812,0.18000411987304688,1.1200027465820312,1,-0.017177840024694913,-2.0714159207639695,64.26000213623047,-1.0408252238224398,64.22000122070311,-1.0000050193495833,65.19999694824219,-0.017177840024694913
6325,2019-09-25,64.26000213623047,65.37999725341797,63.84000015258789,65.04000091552734,529719.0,-0.014417099018546264,1.109597416441964,-0.9512183775435201,42.71845199552856,44.19977653469556,-0.34574758062339583,0.6956990026794045,0.8033797044082576,-0.27350368492719923,12.118106258385744,1.5399971008300781,-0.7622849289964648,-0.5079971313476506,-2.8493634804176793,1.8333692177223782,-1.678680305882665,0.6626860431873638,-3.208921730620112,25.926065466841546,-20.2750161081939,1.170683174535016,9,-1.19000244140625,-0.4100036621093821,0.7749977111816406,1.1199989318847656,1.7599945068359233,2,-0.0006224854372484101,1.9756045367001926,65.19999694824219,-2.0714159207639695,64.26000213623047,-1.0408252238224398,64.22000122070311,-0.0006224854372484101
6326,2019-09-26,65.66000366210939,65.68000030517578,63.959999084472656,64.18000030517578,542768.0,0.021786515395858963,1.2631644991442008,-1.8974431707030974,46.60635254532197,44.5518068342063,-1.7652049933204594,-0.6842530506266229,-0.5837770859252345,-1.6154492941473677,12.25671712617937,1.720001220703125,-0.7189679654893979,0.8570041656494283,-1.5171456720991756,3.231154003398032,-0.33007075322487367,2.04407908452373,-4.5207448829217896,98.91322601042899,54.09155224665453,1.1870749188743013,9,-2.480003356933608,-1.8100051879883026,-0.6250038146972798,-0.28000259399415484,-1.0800018310547017,3,-0.012184023867477856,1.109597416441964,64.26000213623047,1.9756045367001926,65.19999694824219,-2.0714159207639695,64.26000213623047,-0.012184023867477856
6327,2019-09-27,66.13999938964844,66.94000244140625,65.86000061035156,66.19999694824219,854360.0,0.007310321364115913,-2.483904311872416,-0.04053879899168462,52.11268362369456,46.047753625353664,-1.9239180587256328,-1.175696722007217,-1.054757129718297,-2.026663684361907,13.14661978111934,1.2799987792968608,-0.6447570753748693,1.305999755859375,-1.1231241508953076,3.7351236626140576,0.0914378024820337,2.5205617092367163,-4.819110949421308,74.19346899699377,22.72304337425799,1.214561953377341,9,-1.6299972534179688,-2.290000915527351,-1.1049995422363281,-0.7599983215332031,-2.6199989318847656,4,-0.02630779981594422,1.2631644991442008,65.66000366210939,1.109597416441964,64.26000213623047,1.9756045367001926,65.19999694824219,-0.02630779981594422
6328,2019-09-30,66.98000335693361,66.98000335693361,65.83999633789061,65.91999816894531,567559.0,0.012700392728105081,1.1509461122667068,-17.667472024415293,61.07493839939063,47.524304385211785,-2.282858505035307,-2.0382960187784676,-1.8835356420949125,-2.790706760002095,13.87028650797412,1.1400070190429972,-0.6942223693940406,2.0940036773681783,-0.4752912784441179,4.6632986331804815,0.8093561994620302,3.3786511552743264,-5.321968076635734,100.0,43.060813415880745,1.2846474779061503,9,-1.9000015258789205,-3.1300048828125213,-2.020002365112319,-1.6000022888183736,-3.480003356933608,0,-0.025679324193779496,-2.483904311872416,66.13999938964844,1.2631644991442008,65.66000366210939,1.109597416441964,64.26000213623047,-0.025679324193779496
6329,2019-10-01,65.44000244140625,67.72000122070311,65.44000244140625,67.30000305175781,650810.0,-0.022991950408254858,-1.4516107861555094,-1.7547089688131796,56.904423752689105,48.70259379803522,-0.4797756956974695,-0.5584290694535241,-0.37705275390334236,-1.1858029046939862,14.728898828651154,2.279998779296861,-0.48835813847585996,0.5740024566650419,-1.9701290107875735,3.1181339241176644,-0.6980632770612658,1.8460681903913496,-3.356209714977517,41.237161040153765,-19.15979653471163,1.2720657337263102,10,0.3399982452392578,-1.2400016784667969,-0.9500026702880859,-0.4100017547607422,-1.340003967285142,1,-0.00794627526070979,1.1509461122667068,66.98000335693361,-2.483904311872416,66.13999938964844,1.2631644991442008,65.66000366210939,-0.00794627526070979
6330,2019-10-02,64.30000305175781,65.73999786376953,64.22000122070311,65.44000244140625,850324.0,-0.01742052792050508,-1.3384508844207836,0.6129026965388812,48.875577781615945,48.739273891385736,0.7588359182589812,0.4336871061231875,0.7232279249382145,0.007381168985887143,14.628296145687047,1.5199966430664205,-0.1925600087391075,-0.4579971313476534,-2.8984937866954255,1.9824995240001186,-1.6782454590215394,0.7622511963262326,-1.6525894759016424,9.042653566841405,-50.80983160067743,1.2202483276738867,10,1.4799976348876953,-0.10000228881835938,0.14999771118164062,0.7299976348876953,-0.40000152587891336,2,0.0314151873591737,-1.4516107861555094,65.44000244140625,1.1509461122667068,66.98000335693361,-2.483904311872416,66.13999938964844,0.0314151873591737
6331,2019-10-03,64.22000122070311,64.76000213623047,63.7599983215332,64.09999847412111,505580.0,-0.0012441963803688783,-1.5,-0.10526562353600055,56.110172026017345,50.244787807366556,0.7657311616907094,0.38870209254767474,0.7791707640964347,0.12084312752774906,14.401819238070985,1.0000038146972656,-0.07839497079804403,-0.4459991455078267,-2.8175888869980383,1.925590595982385,-1.6317940162529396,0.7397957252372791,-1.0653288803622445,11.616226323125497,-52.659721414860066,1.185794870745106,10,1.5199985504150533,-0.020000457763657664,0.22999954223634234,0.809999465942397,-0.5200004577636577,3,0.028028579697114697,-1.3384508844207836,64.30000305175781,-1.4516107861555094,65.44000244140625,1.1509461122667068,66.98000335693361,0.028028579697114697
6332,2019-10-04,65.31999969482422,65.5,64.40000152587889,64.5,563533.0,0.01712859628172181,-1.1568668516675944,6.833174391253446,61.95122949713845,52.33598492534303,-0.18084072631663162,-0.8526741021638031,-0.3777335606145442,-0.9239499899472747,14.282506580473173,1.2799987792968892,0.03729140764416172,0.7159992218017521,-1.507307469459704,2.939305913063208,-0.3956541238289759,1.8276525674324802,-1.7087944664471308,39.39394523216187,-27.54207745473049,1.1116533456307267,10,0.4200000762939453,-1.1199989318847656,-0.8699989318847656,-0.28999900817871094,-1.5799980163574219,4,-0.011328809969791909,-1.5,64.22000122070311,-1.3384508844207836,64.30000305175781,-1.4516107861555094,65.44000244140625,-0.011328809969791909
6333,2019-10-07,66.30000305175781,66.33999633789061,65.30000305175781,65.33999633789061,637111.0,0.015003113311576666,1.0000000000000273,1.1707403306692643,61.702155555493064,54.22844279743218,-0.9398764576855001,-1.8736067701698573,-1.400559925753953,-1.8578173109938803,14.727118197162097,1.0399932861327983,0.07899426705070312,1.6610023498535185,-0.6486844580167173,3.970689157723754,0.5061589459184006,2.8158457537886363,-2.5400047302246094,64.14148663267501,-2.8650292820855583,1.1548434039351176,10,-0.5600032806396484,-2.1000022888183594,-1.7550029754638672,-1.2700023651123047,-2.0800018310547017,0,-0.041930655596258415,-1.1568668516675944,65.31999969482422,-1.5,64.22000122070311,-1.3384508844207836,64.30000305175781,-0.041930655596258415
6334,2019-10-08,65.45999908447266,66.69999694824219,65.37999725341797,66.23999786376953,634581.0,-0.012669742513124693,-1.8085026946302187,-0.8124930461733966,55.19480358631313,55.61470408529713,-0.06605948772470072,-0.9898422770552031,-0.5779162436528793,-0.9812029904825437,14.721931345265554,1.3199996948242188,0.26973222350734716,0.7609985351562472,-1.569485998255729,3.091483068568216,-0.4042437315497409,1.9262408018622352,-1.3040004730224553,57.82318221156528,-6.871956741501293,1.1652422667059847,10,0.2800006866455078,-1.2599983215332031,-0.8499984741210938,-0.42999839782714844,-1.0999984741210938,1,-0.02994193571471615,1.0000000000000273,66.30000305175781,-1.1568668516675944,65.31999969482422,-1.5,64.22000122070311,-0.02994193571471615
6335,2019-10-09,65.31999969482422,65.90000152587889,65.13999938964844,65.63999938964844,577387.0,-0.00213870136887373,-1.2352993975024547,0.4102566610587269,50.524487766620446,56.05005244321918,0.2683308361775829,-0.754643947818721,-0.4546827830839675,-0.8165320282634951,14.094329929728922,0.7600021362304545,0.4603033988806544,0.535999107360837,-1.7524108936681557,2.824409108389837,-0.6082058931536665,1.6802041078753334,-0.8076008224487339,53.061295985613135,-7.531534308510672,1.1442050005144995,10,0.4200000762939453,-1.1199989318847656,-0.6899986267089844,-0.28999900817871094,-0.94000244140625,2,-0.018677299853076756,-1.8085026946302187,65.45999908447266,1.0000000000000273,66.30000305175781,-1.1568668516675944,65.31999969482422,-0.018677299853076756
6336,2019-10-10,64.77999877929689,65.48000335693361,64.62000274658203,65.45999908447266,443620.0,-0.00826700731858876,1.3888612208999906,2.1250029802350365,52.54544344815353,56.09813686815907,0.7491575816161742,-0.21129988928814214,0.009061497481923197,-0.23782394889508396,13.598473247672388,0.8600006103515767,0.5568967570280989,-0.013001823425284442,-2.2997801047223305,2.2737764578717616,-1.1563909640738075,1.1303873172232386,2.9400024414062216,16.521652596488288,-40.61767440251594,1.1433891406485213,10,0.9600009918212749,-0.5799980163574361,0.05500221252439985,0.2500019073486186,-0.08000183105470171,3,-0.013584397499236012,-1.2352993975024547,65.31999969482422,-1.8085026946302187,65.45999908447266,1.0000000000000273,66.30000305175781,-0.013584397499236012
6337,2019-10-11,64.77999877929689,65.12000274658203,64.26000213623047,64.98000335693361,573449.0,0.0,2.583310816180773,0.2941242468781266,52.372247657406795,55.13117123016086,0.5989385888267407,-0.05834920354020312,0.010537872289020811,-0.2044720055673821,12.20202055038692,0.8600006103515625,0.7666617571216676,-0.11200180053710085,-2.1981228802661263,1.9741192791919246,-1.1550623404016136,0.9310587393274119,2.878002471923807,21.31138314338035,-33.455665925357806,1.0430605398645123,10,0.9600009918212749,-0.5799980163574361,0.07500076293943891,0.2500019073486186,-0.26000213623049717,4,-0.016671781980684308,1.3888612208999906,64.77999877929689,-1.2352993975024547,65.31999969482422,-1.8085026946302187,65.45999908447266,-0.016671781980684308
6338,2019-10-14,63.91999816894531,64.94000244140625,63.9000015258789,64.73999786376953,413505.0,-0.013275712049355959,-1.4186265203466732,4.099904634751097,44.117655308597676,53.71041918081737,1.0943082951435628,0.9728164516509423,0.8775260792604485,0.68389893174934,9.753404465943886,1.0400009155273509,0.8007737620062585,-1.04900226593017,-2.837126722507435,0.7391221906470875,-1.9430644942188025,-0.15494003764153774,3.6020831176757753,0.7141669913708477,-47.71759767189013,0.8940622282886299,10,1.3099994659423828,0.2800025939941406,1.1750011444091797,1.1100025177001953,0.8800048828125,0,-0.0028159652007931912,2.583310816180773,64.77999877929689,1.3888612208999906,64.77999877929689,-1.2352993975024547,65.31999969482422,-0.0028159652007931912
6339,2019-10-15,64.77999877929689,64.80000305175781,63.7599983215332,63.97999954223633,854037.0,0.013454327831464052,1.4761787986539694,-0.9756091887717774,52.40738948515065,54.10284270343234,0.14621688212011463,0.23015261641461393,0.05657221304942084,-0.1574515667511207,8.080342231588272,1.0400047302246094,0.7236926889664517,-0.25600166320799644,-1.8972908335977792,1.3852875071817863,-1.0766462484028807,0.5646429219868878,2.524757721679663,47.66350142338005,-3.4657474857921713,0.8206445851948908,10,0.4499988555908061,-0.5799980163574361,0.20499992370604048,0.2500019073486186,-0.5,1,-0.008644605883702972,-1.4186265203466732,63.91999816894531,2.583310816180773,64.77999877929689,1.3888612208999906,64.77999877929689,-0.008644605883702972
6340,2019-10-16,63.88000106811523,65.40000152587889,63.79999923706055,65.33999633789061,603622.0,-0.013893141836076928,1.0253121159663645,-1.8249958276708453,41.35921646911112,52.46384764155387,1.0955843673912184,1.1663206292041721,0.9376067939654504,0.7826576175585629,7.0165593116992415,1.6000022888183452,0.407840820357535,-1.1409994125366225,-2.820271906041775,0.5382730809685228,-1.9806356592891987,-0.3013631657840463,3.1411747785058637,6.9768834458143525,-36.533810988604394,0.8396362467525732,10,1.349996566772468,0.31999969482422586,1.0749969482421946,1.1499996185302805,-0.26000213623045454,2,0.007514081625084934,1.4761787986539694,64.77999877929689,-1.4186265203466732,63.91999816894531,2.583310816180773,64.77999877929689,0.007514081625084934
6341,2019-10-17,63.31999969482422,64.68000030517578,63.15999984741211,63.86000061035156,832614.0,-0.008766458420905177,-2.5348822767516546,0.3698648390898016,36.416202815228594,49.626622454674994,1.6924768468926885,1.6635466808872934,1.4562727290472708,1.3642735044698213,6.7444185363006,1.5200004577636719,0.2279093833141559,-1.6070009231567326,-3.4468771183444744,0.23287527203100922,-2.5269390207506035,-0.6870628255628617,3.440281949789835,7.142844978653083,-31.144693388018798,0.9199380975938697,10,1.6099987030029297,0.8800010681152344,1.4249982833862305,1.710000991821289,0.6199989318847585,3,0.016740327916969333,1.0253121159663645,63.88000106811523,1.4761787986539694,64.77999877929689,-1.4186265203466732,63.91999816894531,0.016740327916969333
6342,2019-10-18,63.5,63.63999938964844,62.5,63.0,563025.0,0.0028427085603808244,1.9230799327047223,-0.9259243560943218,32.0987644630662,46.33735677773868,1.3713745764064953,1.5039481885697086,1.2458475864989822,1.2116246228701044,6.62457391291179,1.1399993896484375,0.2624027846830188,-1.391000556945798,-3.3153595612441222,0.5333584473525264,-2.353180059094953,-0.4288210547966358,2.900253464893865,34.48274047707385,3.8361192032887317,0.9621795021491605,10,1.0999984741210938,0.7000007629394531,1.2449979782104492,1.5300006866455078,1.1600036621093892,4,0.018897589736097453,-2.5348822767516546,63.31999969482422,1.0253121159663645,63.88000106811523,1.4761787986539694,64.77999877929689,0.018897589736097453
6343,2019-10-21,62.9000015258789,63.68000030517578,62.18000030517578,63.599998474121094,625909.0,-0.009448794868048838,2.4883696172885506,-1.3999938964843892,35.53531286142933,44.152968919418264,1.6073987402637684,2.104746150504461,1.8058876977586706,1.8328891441220705,6.40671044467132,1.5,0.18112203259860848,-1.9229990005493178,-4.028802337421801,0.18280433632316573,-2.9759006689855525,-0.870097332113076,3.0322215232276974,22.360277880450628,-6.659749858793216,1.0529016684362407,10,1.1399993896484446,1.299999237060554,1.8199968338012766,2.1299991607666087,1.9599990844726634,0,0.025755088678670157,1.9230799327047223,63.5,-2.5348822767516546,63.31999969482422,1.0253121159663645,63.88000106811523,0.025755088678670157
6344,2019-10-22,64.08000183105469,64.09999847412111,62.540000915527344,62.70000076293945,724464.0,0.018759940803662722,1.1971883957522131,-1.9714386920980727,48.75282858269842,43.956117898982484,0.235863383566155,0.8817439035186965,0.5943035922041986,0.69336749453565,6.35143806944396,1.5599975585937642,-0.057581954472610164,-0.6869989395141545,-2.810086951208973,1.436089072180664,-1.7485429453615637,0.3745450663332548,1.3269100339015978,59.0062361983834,26.32489354910846,1.0615440058474104,10,-0.2499999999999929,0.8199996948242188,-0.23000335693360086,0.11999893188476562,1.5999984741210938,1,0.011235973784791575,2.4883696172885506,62.9000015258789,1.9230799327047223,63.5,-2.5348822767516546,63.31999969482422,0.011235973784791575
6345,2019-10-23,64.22000122070311,64.30000305175781,63.540000915527344,64.0,683818.0,0.0021847594514359248,2.9999598458079024,0.15942105103120108,50.0,43.673290849187644,-0.08557952817261594,0.778508634450148,0.4668947139856101,0.579104648681593,6.369258284670992,0.7600021362304688,-0.38190221322406614,-0.5449995040893754,-2.6701728711018546,1.580173862923104,-1.607586187595615,0.5175871794168643,0.7351430258839002,81.60003662109318,44.34338933393131,1.0625866835062385,10,-0.43000030517577414,0.7299995422363423,-0.37000274658202414,-0.020000457763657664,0.819999694824233,2,0.0009342503496314603,1.1971883957522131,64.08000183105469,2.4883696172885506,62.9000015258789,1.9230799327047223,63.5,0.0009342503496314603
6346,2019-10-24,64.86000061035156,65.05999755859375,63.959999084472656,64.41999816894531,562270.0,0.009965733065762317,1.61905540417802,2.0000000000001292,47.26841586876727,43.1061984282277,-0.7968327094530707,0.0795822305027798,-0.1515281799792092,-0.041075025530744824,6.608656028234797,1.0999984741210938,-0.549629923517486,0.13500003814696981,-1.9489594126980734,2.218959488992013,-0.9069796872755518,1.1769797635694914,-2.6800003051757812,93.05565489672492,53.753193941685026,1.041979725422523,10,-1.0699996948242259,0.09000015258789062,-1.0600013732910156,-0.6599998474121094,0.3000030517578267,3,-0.01911812622260267,2.9999598458079024,64.22000122070311,1.1971883957522131,64.08000183105469,2.4883696172885506,62.9000015258789,-0.01911812622260267
6347,2019-10-25,64.40000152587889,65.13999938964844,64.05999755859375,64.54000091552734,466766.0,-0.007092184399382417,-1.6341272794938593,-0.318178665556975,37.97467620952438,42.423645194997334,-0.44298993768502726,0.42429509652639297,0.3174099990301329,0.4292446532076468,6.426182591737656,1.0800018310546875,-0.658522408838877,-0.23799915313722408,-2.215809548716379,1.7398112424419239,-1.2269043509268016,0.7509060446523534,-2.1624012756347497,75.00006443747326,37.235150474127494,0.9889051977895743,10,-0.6100006103515554,0.5499992370605611,-0.6000022888183452,-0.20000076293943891,-0.7200012207031108,4,-0.0071429019917812475,1.61905540417802,64.86000061035156,2.9999598458079024,64.22000122070311,1.1971883957522131,64.08000183105469,-0.0071429019917812475
6348,2019-10-28,65.26000213623047,65.62000274658203,63.9000015258789,64.37999725341797,550735.0,0.013354046428182054,1.1499933243052598,-6.285776566756855,48.7373927116146,42.015867775715556,-1.2213607131727002,-0.6020374237453581,-0.5408824366982827,-0.41532972457203243,6.337076864464739,1.720001220703132,-0.741772155457781,0.7080015182495174,-0.9675015718563316,2.3835046083553735,-0.12975002680340708,1.5457530633024419,-2.906305920410155,88.31167544376792,50.8911523339235,0.8377515450529275,10,-1.3600006103515625,-0.3100013732910156,-1.7400035858154297,-1.0600013732910156,-1.6800003051757812,0,-0.009193969575247318,-1.6341272794938593,64.40000152587889,1.61905540417802,64.86000061035156,2.9999598458079024,64.22000122070311,-0.009193969575247318
6349,2019-10-29,64.91999816894531,65.44000244140625,64.66000366210939,65.44000244140625,619585.0,-0.0052099901341621235,1.99997065641592,-0.5909106672215286,47.53693725013038,42.7022811958288,-0.9604063957867837,-0.3193622069531159,-0.174716546734345,-0.06523281324817276,5.768546057232693,0.7799987792968608,-0.8366011733639169,0.39399776458739666,-1.2390865056766387,2.027082034851432,-0.4225443705446139,1.2105398997194143,-2.3703235612792923,66.34596339361039,29.62728492599058,0.8165421351320162,10,-1.0199966430664062,0.030002593994140625,-1.4599990844726562,-0.7199974060058594,-1.1199989318847656,1,-0.0009241768374301795,1.1499933243052598,65.26000213623047,-1.6341272794938593,64.40000152587889,1.61905540417802,64.86000061035156,-0.0009241768374301795
6350,2019-10-30,66.31999969482422,66.54000091552734,64.77999877929689,64.94000244140625,689738.0,0.021565027192939734,-1.0705851729848535,-2.6538190674608995,58.574612137189554,45.164326676046684,-2.2103360907397303,-1.6445903331386091,-1.5691445912707707,-1.454242862745872,6.373629786387899,1.7600021362304545,-0.7195595779884911,1.6929994583129826,-0.12106370076762119,3.5070626173935935,0.7859678787726807,2.6000310378532845,-3.5861053988232356,91.66661850128604,50.228845025700096,0.9070315795403039,10,-1.9599990844726562,-1.3699989318847656,-2.8600006103515625,-2.1199989318847656,-2.7399978637695312,2,-0.00965017178216887,1.99997065641592,64.91999816894531,1.1499933243052598,65.26000213623047,-1.6341272794938593,64.40000152587889,-0.00965017178216887
6351,2019-10-31,66.01999664306639,66.72000122070311,65.72000122070311,66.62000274658203,720802.0,-0.0045235683525076675,1.4999904632933043,-0.4347878968813509,56.681018359039825,47.895688220043745,-1.6618195705374461,-1.2678238903740748,-1.2276089036374884,-1.1368976757171225,7.2166217195572315,1.0,-0.7809891353279852,1.3029966354369975,-0.6023537842283275,3.2083470551023154,0.350321425604335,2.25567184526966,-2.981613817503302,75.17713995070648,29.904941592027555,0.9526752098326596,10,-1.569995880126939,-1.069995880126939,-2.559997558593736,-1.819995880126939,-1.539993286132784,3,-0.014843922710831792,-1.0705851729848535,66.31999969482422,1.99997065641592,64.91999816894531,1.1499933243052598,65.26000213623047,-0.014843922710831792
6352,2019-11-01,64.58000183105469,66.01999664306639,64.45999908447266,65.5,673430.0,-0.02181149477781652,-1.6896424719159997,1.5333146838919325,53.34687434712966,49.87475060734379,-0.058687251663386064,0.12004435481259179,0.24642379707927375,0.31000644168943836,7.358000424376277,1.5599975585937358,-0.6645022708502069,-0.09999828338622763,-1.9846728239828906,1.7846762572104424,-1.0423355536845662,0.8423389869121038,-1.1734571659775952,24.113488608663737,-25.688127193743796,0.9423372702983339,11,0.049999237060546875,0.3699989318847656,-1.06500244140625,-0.3800010681152344,-0.20000457763671875,4,0.008981136801018197,1.4999904632933043,66.01999664306639,-1.0705851729848535,66.31999969482422,1.99997065641592,64.91999816894531,0.008981136801018197
6353,2019-11-04,63.52000045776367,64.80000305175781,63.4000015258789,64.69999694824219,1454768.0,-0.016413771186690962,1.0289749309627176,1.282607433698771,43.73758374984686,49.317501181471386,1.2276055964635333,1.0130350452424182,1.3107942579486291,1.3653945148220572,6.928847789661664,1.4000015258789134,-0.45655122459164943,-1.0209995269775334,-2.8102516526798382,0.7682525987247715,-1.915625589828693,-0.12637346412638095,3.200000762939439,3.6144259914194503,-44.538529428868685,0.8946260628511533,11,1.5400009155273295,1.4300003051757812,0.6599998474121094,0.6800003051757812,1.1000022888183594,0,0.002518889267302482,-1.6896424719159997,64.58000183105469,1.4999904632933043,66.01999664306639,-1.0705851729848535,66.31999969482422,0.002518889267302482
6354,2019-11-05,63.5,63.7400016784668,62.91999816894531,63.36000061035156,620384.0,-0.00031486866529495394,1.645160893373531,-0.11864390341675045,47.93027833564589,49.08753210765427,1.2926126993780684,0.9261527682230621,1.316323424078405,1.371038270737273,6.381582865244846,0.8200035095214844,-0.20794065164452036,-0.943000030517581,-2.735017526713065,0.8490174656779104,-1.839008778615323,-0.04699128241983885,3.1536012268066287,15.263193822604732,-36.52445804730389,0.8960087480977442,11,1.3199996948242188,1.4500007629394531,0.9650001525878906,0.7000007629394531,1.0,1,0.0012598713551918994,1.0289749309627176,63.52000045776367,-1.6896424719159997,64.58000183105469,1.4999904632933043,66.01999664306639,0.0012598713551918994
6355,2019-11-06,64.09999847412111,64.41999816894531,63.18000030517578,63.47999954223633,587024.0,0.009448794868048838,-1.0327877053921561,4.428583106267132,54.229927744182014,49.8610334271448,0.7529862533729386,0.24250171779348761,0.7368968543081706,0.7651357872699549,5.806123378237314,1.2399978637695312,0.05961895291382291,-0.2820014953613139,-2.0308599720318767,1.466856981309249,-1.1564307336965953,0.5924277429739675,2.404258630371075,31.05261467171594,-25.29247920946293,0.8744292383352807,11,0.7200012207031108,0.35000228881834516,0.8900022506713725,0.10000228881834516,-0.2999992370605611,2,-0.004680175416566956,1.645160893373531,63.5,1.0289749309627176,63.52000045776367,-1.6896424719159997,64.58000183105469,-0.004680175416566956
6356,2019-11-07,63.9000015258789,64.36000061035156,63.4000015258789,64.13999938964844,624879.0,-0.0031200772699386814,1.8235254518731485,-0.38709399553310747,52.16451092184405,51.43768172851365,0.8967941047210033,0.39335890187830813,0.9220384055348134,0.9512996417729838,5.6033859937625845,0.9599990844726634,0.10307349533502475,-0.43799858093262145,-2.18897443233832,1.312977270473084,-1.3134865066354777,0.4374893447702277,2.460885221191411,31.61302707451945,-26.361613809508384,0.8754879257028523,11,0.9199981689453196,0.549999237060554,1.0899991989135813,0.299999237060554,-0.7600021362304616,3,-0.005007819830718074,-1.0327877053921561,64.09999847412111,1.645160893373531,63.5,1.0289749309627176,63.52000045776367,-0.005007819830718074
6357,2019-11-08,63.70000076293945,64.13999938964844,63.5,63.79999923706055,586938.0,-0.0031299023186790453,-1.55999755859375,0.4166640175477513,54.52488248445533,52.08073614771817,1.1030556402755707,0.5357695599935823,1.0865003019041808,1.1435087537877848,5.662494507939229,0.6399993896484375,0.1205767112950582,-0.5839994430541964,-2.344170702874578,1.1761718167661783,-1.4640850729643802,0.2960861868559945,2.5232504410058567,41.48939192260243,-20.123141761454086,0.8800856299101886,11,1.1199989318847656,0.75,1.2699995040893555,0.5,0.3800010681152344,4,0.012244938534568428,1.8235254518731485,63.9000015258789,-1.0327877053921561,64.09999847412111,1.645160893373531,63.5,0.012244938534568428
6358,2019-11-11,63.7400016784668,64.23999786376953,63.56000137329102,63.61999893188477,473567.0,0.0006279578500509864,-4.666687859618167,-1.200045777065619,47.7922070201322,52.10909945549615,0.9216941660212967,0.5076181955462431,0.9971524857101031,1.0933148860600568,5.96445804303176,0.6799964904785085,0.11872644550304301,-0.5349987030029268,-2.3048206138569753,1.2348232078511288,-1.4199096584299582,0.3499122524240974,2.351119404078517,54.666900634765625,-6.974776512442034,0.8849109554270267,11,1.0799980163574219,0.7099990844726562,1.2299985885620117,0.45999908447265625,0.23999786376953125,0,0.010040721024445531,-1.55999755859375,63.70000076293945,1.8235254518731485,63.9000015258789,-1.0327877053921561,64.09999847412111,0.010040721024445531
6359,2019-11-12,64.22000122070311,64.45999908447266,63.91999816894531,64.19999694824219,490998.0,0.0075305856541649785,1.160003662109375,0.16669845508285921,50.0,51.156364773586205,0.37096929410631674,-0.017376978533064857,0.47559024210653433,0.6058100846811953,6.252317217145091,0.7199974060058594,0.25339352848671126,-0.02699928283692543,-1.7808283115477224,1.7268297458738786,-0.903913797192331,0.849915231518473,1.7442749452982014,81.25014901175294,21.218775814530517,0.8769145143554015,11,0.599998474121108,0.22999954223634234,0.7499990463256978,-0.020000457763657664,-0.5800018310546733,1,0.006228612866328698,-4.666687859618167,63.7400016784668,-1.55999755859375,63.70000076293945,1.8235254518731485,63.9000015258789,0.006228612866328698
6360,2019-11-13,64.36000061035156,64.86000061035156,64.19999694824219,64.33999633789061,597721.0,0.0021799966830788886,-3.3999796551548753,1.0000000000014209,46.68435053522121,50.04562390427303,-0.08526010155657104,-0.1260340370797337,0.27481042373850073,0.4647915139237426,6.390729164667292,0.660003662109375,0.2218178799198256,0.08900012969971272,-1.6568016137176755,1.834801873117101,-0.7839007420089814,0.9619010014084068,1.4825044357675097,65.75340318240029,9.490446362165954,0.8729008717086927,11,0.10999679565429688,0.09000015258789062,0.6099996566772461,-0.15999984741210938,-0.3600006103515625,2,0.0021752546351889723,1.160003662109375,64.22000122070311,-4.666687859618167,63.7400016784668,-1.55999755859375,63.70000076293945,0.0021752546351889723
6361,2019-11-14,64.37999725341797,64.86000061035156,64.09999847412111,64.09999847412111,441326.0,0.00031069985824694335,-4.428610354223883,13.996948893963411,49.85912481154864,49.65809617809735,-0.40493886156539105,-0.06592669846062904,0.20590777154946238,0.4608068218976058,6.745147787917127,0.7600021362304545,0.2240250637040333,0.05599689483642578,-1.6316336936629057,1.7436274833357643,-0.78781839941324,0.8998121890860915,1.3456075176141553,64.70565135926579,10.366146501637274,0.843815294249669,11,-0.48999786376953125,0.07000350952148438,0.5900030136108398,-0.17999649047851562,1.1200027465820312,3,-0.009008978581878213,-3.3999796551548753,64.36000061035156,1.160003662109375,64.22000122070311,-4.666687859618167,63.7400016784668,-0.009008978581878213
6362,2019-11-15,64.69999694824219,64.95999908447266,64.27999877929689,64.80000305175781,517552.0,0.0049704832009329625,2.238110808355972,-0.3571662125340781,45.731666185952626,49.87966089322022,-0.7891106463960398,-0.3071646294831538,-0.17640680449945023,0.15309429484179304,6.671753919086393,0.680000305175767,-0.0032700229648696677,0.31599674224852947,-1.3331726165236972,1.9651661010207562,-0.508587937137591,1.1405814216346428,0.9133835587064709,81.42838847850541,30.08960587362533,0.8245846793861149,11,-0.7599983215332031,-0.24999618530273438,0.2700033187866211,-0.4999961853027344,0.600006103515625,4,-0.02411124624691552,-4.428610354223883,64.37999725341797,-3.3999796551548753,64.36000061035156,1.160003662109375,64.22000122070311,-0.02411124624691552
6363,2019-11-18,64.51999664306639,64.63999938964844,63.7400016784668,64.63999938964844,576073.0,-0.0027820759453789368,13.999618539004388,1.1999542264267518,46.87498509882451,49.76240608912895,-0.5055025107613886,0.00044739687741923717,-0.031149422940572435,0.33040864770620715,6.222346686196317,0.9599952697753906,-0.21500499996186306,0.05499668121336754,-1.4391238462588802,1.5491172086856082,-0.6920635825227492,0.8020569449494914,0.9856485703621303,63.934149430138135,13.894955532356107,0.7470602637361211,11,-0.4499969482421733,-0.06999588012693891,0.45000362396241655,-0.3199958801269389,1.6200027465820455,0,-0.00681951077037124,2.238110808355972,64.69999694824219,-4.428610354223883,64.37999725341797,-3.3999796551548753,64.36000061035156,-0.00681951077037124
6364,2019-11-19,64.80000305175781,65.37999725341797,64.45999908447266,64.63999938964844,513291.0,0.004339839170179438,-2.5384254232811996,-1.3333333333331754,35.60608906742205,47.693090680600065,-0.6500729090512465,-0.23489585146232628,-0.30016268392448353,0.047401262109644904,6.298147017910248,0.9199981689453125,-0.2889972625473831,0.2990030288696346,-1.1907489912615148,1.7887550490007769,-0.445872981195933,1.0438790389352093,0.6022162798913797,64.63440447530326,19.04037067469524,0.7448760100655725,11,-0.410003662109375,-0.3500022888183594,-0.08500385284423828,-0.6000022888183594,0.9599990844726562,1,-0.012654374550978398,13.999618539004388,64.51999664306639,2.238110808355972,64.69999694824219,-4.428610354223883,64.37999725341797,-0.012654374550978398
6365,2019-11-20,64.27999877929689,64.90000152587889,64.09999847412111,64.77999877929689,496993.0,-0.008024756913137532,1.1621543600635984,-3.1249284760633227,34.18183760209551,45.69501586729467,-0.11381982398359014,0.30549672961876695,0.2456512688620478,0.5552826971996581,6.420638413134132,0.8000030517577841,-0.17545577391068434,-0.22400112152098473,-1.7116107459319352,1.2636085028899728,-0.9678059337264671,0.5198036906844905,1.0999984741210795,32.92674133258986,-8.55653651555523,0.7438048122054786,11,0.15999984741209516,0.17000198364256391,0.435000419616685,-0.07999801635743609,0.9800033569335795,2,-0.00995643126637058,-2.5384254232811996,64.80000305175781,13.999618539004388,64.51999664306639,2.238110808355972,64.69999694824219,-0.00995643126637058
6366,2019-11-21,63.61999893188477,64.13999938964844,63.29999923706055,64.01999664306639,507070.0,-0.010267577161570896,1.624987334076401,0.7999954223632386,39.830488612090335,44.062305437031895,0.5613127746345796,0.9147345148157129,0.8927305324870858,1.2065436406803016,6.633043990132991,0.9799995422363423,-0.12379037740335264,-0.8220008850097642,-2.349951516224955,0.7059497462054267,-1.5859762006173597,-0.05802556940216874,1.759998321533196,15.384615384615726,-27.126952682531055,0.7639753156075956,11,0.7199993133544851,0.8300018310546804,1.0950002670288015,0.5800018310546804,1.3999977111816193,3,0.00597298136584512,1.1621543600635984,64.27999877929689,-2.5384254232811996,64.80000305175781,13.999618539004388,64.51999664306639,0.00597298136584512
6367,2019-11-22,63.93999862670898,64.04000091552734,63.41999816894531,63.52000045776367,598207.0,0.005029860109976081,1.0,-1.0500014305196983,55.27635445600342,44.893877374350915,0.31171733289405523,0.5886879037242423,0.6212905172222563,0.896821655317332,6.79491432152884,0.6200027465820312,-0.1797494511691582,-0.4790010452270579,-2.023374096657996,1.0653720062038872,-1.2511875709425269,0.2931854804884111,1.3415986633300818,30.769230769230425,-15.974250833516116,0.772186525715471,11,0.39999961853028054,0.5100021362304759,0.6250009536743235,0.26000213623047586,1.6599998474121307,4,0.024397895007764125,1.624987334076401,63.61999893188477,1.1621543600635984,64.27999877929689,-2.5384254232811996,64.80000305175781,0.024397895007764125
6368,2019-11-25,64.66000366210939,64.94000244140625,63.68000030517578,63.97999954223633,586823.0,0.011260635765788951,1.0322587591791028,1.6190644868302155,62.39318050660398,46.270897430640254,-0.2950936130545756,-0.1882225254674239,-0.027247253969875374,0.18435988045038698,6.565424134185202,1.2600021362304688,-0.17955725355520258,0.2710039138794116,-1.2272031865061308,1.769211014264961,-0.4780996363133596,1.0201074640721828,0.5271296630859155,65.38489048323892,14.053800980433778,0.7491035501927731,11,-0.3200054168701314,-0.21000289916993609,-0.2600040435791158,-0.4600028991699361,0.7399978637695028,0,0.009897917621422225,1.0,63.93999862670898,1.624987334076401,63.61999893188477,1.1621543600635984,64.27999877929689,0.009897917621422225
6369,2019-11-26,64.86000061035156,65.13999938964844,64.18000030517578,64.63999938964844,1637870.0,0.003093055009512291,1.4615399663523612,0.3235292467701423,58.87851633454466,47.6258047416762,-0.4411512794868173,-0.41418003174320006,-0.1861515734801884,-0.012283026182359436,6.384184242280856,0.9599990844726562,-0.1801626138808956,0.4740007400512667,-1.0199638866899932,1.9679653667925194,-0.27298157331935613,1.2209830534218966,-1.94000244140625,84.7826763001586,29.610606817768414,0.7469823133706276,11,-0.5200023651123047,-0.22999954223632812,-0.7399997711181641,-0.6599998474121094,-0.3000030517578125,1,0.01973479443804682,1.0322587591791028,64.66000366210939,1.0,63.93999862670898,1.624987334076401,63.61999893188477,0.01973479443804682
6370,2019-11-27,65.68000030517578,65.90000152587889,64.76000213623047,64.86000061035156,622914.0,0.012642610038664515,-1.235300277501412,3.727250658898599,68.16321891338946,49.65959297521406,-1.1781087517776427,-1.354005860029929,-0.9785390462128589,-0.818378186996199,5.609377730879501,1.1399993896484233,-0.0852331648381579,1.326000404357913,-0.012912807447136743,2.6649136161629627,0.6565437984553881,1.9954570102604379,-2.715602111816409,91.53842203719377,32.007138844804444,0.6694566059025261,11,-1.0799999237060547,-0.8600006103515625,-1.3149986267089844,-1.4799995422363281,-0.9800033569335938,2,0.0012180546693509875,1.4615399663523612,64.86000061035156,1.0322587591791028,64.66000366210939,1.0,63.93999862670898,0.0012180546693509875
6371,2019-11-28,65.04000091552734,65.62000274658203,65.01999664306639,65.54000091552734,301539.0,-0.00974420503463369,-1.2222096637467568,-0.609756324491296,62.5467996236742,51.5279411349609,-0.48572104966021357,-0.833946579085989,-0.35067755039327153,-0.16294518427253024,4.671407850431377,0.6600036621093892,-0.05491108510803144,0.7350008010864286,-0.40400185241486497,1.8740034545877151,0.16549947433578893,1.3045021278370754,-1.9581785888671916,65.3226029736144,3.3641828434511822,0.5695013267506448,11,-0.4400005340576172,-0.220001220703125,-0.6700000762939453,-0.8400001525878906,-0.02000427246095171,3,0.0033825525462223283,-1.235300277501412,65.68000030517578,1.4615399663523612,64.86000061035156,1.0322587591791028,64.66000366210939,0.0033825525462223283
6372,2019-11-29,65.16000366210939,65.58000183105469,64.62000274658203,64.63999938964844,455151.0,0.0018450606533340075,-2.42858310626703,-1.0400085449219034,63.099626061796634,53.330679019735584,-0.5963190502283595,-0.9573531004155598,-0.4500809805393402,-0.2666598225739705,4.694716450186005,0.9599990844726562,0.003429354644353566,0.8260034561157426,-0.3705607901571,2.022567702388592,0.22772133297931418,1.4242855792521638,-1.9654541674804875,66.66678122207819,3.629635799823859,0.5982821231364233,11,-0.5600032806396626,-0.34000396728517046,-0.7900028228759908,-0.9600028991699361,1.2599945068359233,4,-0.0021486649965369864,-1.2222096637467568,65.04000091552734,-1.235300277501412,65.68000030517578,1.4615399663523612,64.86000061035156,-0.0021486649965369864
6373,2019-12-02,63.68000030517578,65.58000183105469,63.61999893188477,65.19999694824219,933986.0,-0.022713371297648166,-1.3902483275802835,-2.923046450893432,45.794394189313316,54.462712922167945,0.8403746188500492,0.5641773076854975,1.0324590914386391,1.2036270161818976,4.688640981621283,1.9600028991699148,-0.003087832838204463,-0.6619998931884794,-1.837605337295841,0.5136055509188822,-1.2498026152421602,-0.07419717113479862,-0.37723272929687823,2.631636185373712,-55.701566025104604,0.5878027220536803,12,0.9200000762939453,1.1399993896484375,0.6900005340576172,0.5200004577636719,2.55999755859375,0,0.03015072487035253,-2.42858310626703,65.16000366210939,-1.2222096637467568,65.04000091552734,-1.235300277501412,65.68000030517578,0.03015072487035253
6374,2019-12-03,63.58000183105469,64.26000213623047,63.58000183105469,63.77999877929688,828836.0,-0.0015703277896021994,-5.800106813153277,0.13157723022251244,43.88716889030797,55.54108306530266,0.837152143111993,0.7067100156254469,1.103581112583882,1.2967416340750617,4.354393247768192,0.6800003051757812,-0.004892847448545012,-0.765998458862299,-1.9300282942647868,0.39803137654019594,-1.348013376563543,-0.1839835411610551,-0.17334489717578805,0.0,-55.02368510578625,0.582014917701247,12,1.019998550415039,1.2399978637695312,0.8449993133544922,0.6199989318847656,2.720001220703125,1,0.028625348260610695,-1.3902483275802835,63.68000030517578,-2.42858310626703,65.16000366210939,-1.2222096637467568,65.04000091552734,0.028625348260610695
6375,2019-12-04,63.79999923706055,64.31999969482422,63.15999984741211,63.63999938964844,578886.0,0.003460166713905366,-1.0714302744200463,-0.8000114442663941,45.59272913211177,56.181332011971705,0.6055907894431698,0.48811073741757127,0.886971751357919,1.062766774202089,4.670693483896109,1.1599998474121094,-0.00045692757232984604,-0.531001091003418,-1.715922692082458,0.653920510075622,-1.123461891542945,0.061459709536102025,2.100002288818345,26.016204690831557,-26.635098947948947,0.5924608005395201,12,0.7300014495849609,1.0200004577636719,0.6250019073486328,0.40000152587890625,3.2800025939941406,2,0.011912199539521717,-5.800106813153277,63.58000183105469,-1.3902483275802835,63.68000030517578,-2.42858310626703,65.16000366210939,0.011912199539521717
6376,2019-12-05,63.58000183105469,64.0,63.36000061035156,63.9000015258789,500198.0,-0.0034482352450886378,1.4615520049297945,-1.9999999999999556,41.35807701907822,54.63485674120224,0.9156034360969443,0.7198104236548204,1.0627375284790332,1.27502983527242,5.0040869778164625,0.6399993896484375,0.04464454732071488,-0.7349985122680636,-1.9526152515656037,0.48261822702948365,-1.3438068819168336,-0.1261901426192935,2.2651996612548686,17.355439643499494,-30.348089661281648,0.6088083696487725,12,0.9499988555908203,1.2399978637695312,1.0749988555908203,0.6199989318847656,4.040000915527344,3,0.01761552508544373,-1.0714302744200463,63.79999923706055,-5.800106813153277,63.58000183105469,-1.3902483275802835,63.68000030517578,0.01761552508544373
6377,2019-12-06,64.48000335693361,64.66000366210939,63.34000015258789,63.599998474121094,568449.0,0.014155418369921069,1.129028487048519,-2.7500178814105913,49.72226931717055,53.22697772015409,0.11203917343058833,-0.12517696461148375,0.1125764453162077,0.36765871548318785,5.157887482305494,1.3200035095214986,0.1653859816336194,0.12600288391114134,-1.0581811608555967,1.3101869286778864,-0.46608913847222766,0.7180949062945103,1.3114941024779938,54.54555485672099,8.52764285455384,0.592092022383372,12,0.04999732971189985,-0.010005950927748586,0.21999740600584516,-0.28000259399415484,3.2199935913085795,4,0.008374585267057366,1.4615520049297945,63.58000183105469,-1.0714302744200463,63.79999923706055,-5.800106813153277,63.58000183105469,0.008374585267057366
6378,2019-12-09,64.37999725341797,64.83999633789061,64.18000030517578,64.5,317111.0,-0.0015509630631073135,-1.5384626670774282,-0.13636600083229075,47.00851078166386,51.90808821427844,0.18791015561232882,0.02659808507367245,0.13314674885536704,0.45580679531850876,5.46658515110637,0.6599960327148295,0.2930577699824539,-0.006002998352045097,-1.1543737336945696,1.1423677369904723,-0.5801883660233074,0.5681823693192172,1.3588702537536363,72.61904491588409,27.759851764458517,0.5741853676712602,12,0.15000343322753906,0.030002593994140625,0.410003662109375,-0.17999649047851562,3.9200057983398438,0,0.03168687484557231,1.129028487048519,64.48000335693361,1.4615520049297945,63.58000183105469,-1.0714302744200463,63.79999923706055,0.03168687484557231
6379,2019-12-10,64.62000274658203,64.63999938964844,63.38000106811523,64.37999725341797,625636.0,0.0037279512799501813,8.000027247956455,-2.0,52.52227971298125,50.17020608089975,-0.1002628977757496,-0.1917340966026444,-0.13549702559441812,0.1918060454369197,5.807742798349365,1.2599983215332102,0.3252333915682044,0.21400241851806356,-0.9361270314717274,1.3641318685078545,-0.3610623064768248,0.789067143512959,1.0672874073943888,86.905116019265,38.862024981223435,0.5750647249948947,12,-0.23000144958496094,-0.21000289916992188,0.3849983215332031,-0.4200019836425781,3.0,1,0.025069561255522954,-1.5384626670774282,64.37999725341797,1.129028487048519,64.48000335693361,1.4615520049297945,63.58000183105469,0.025069561255522954
6380,2019-12-11,64.5,64.76000213623047,64.16000366210939,64.69999694824219,491259.0,-0.0018570526382154506,2.749904634751008,-0.8333015449170322,57.09676446827861,49.56464661918912,-0.18466527901537688,-0.06398575676188045,-0.009366251643356804,0.2907043240024336,5.780142666936216,0.5999984741210795,0.2557323890444536,0.08699970245361044,-1.0636549664494481,1.237654371356676,-0.48832763199791884,0.6623270369051397,1.1367443478451378,77.33351983011912,24.120044414957974,0.5753273344515312,12,-0.12999916076660156,0.030000686645507812,0.38500022888183594,-0.2999992370605469,3.1200027465820312,2,0.02790702405826062,8.000027247956455,64.62000274658203,-1.5384626670774282,64.37999725341797,1.129028487048519,64.48000335693361,0.02790702405826062
6381,2019-12-12,63.79999923706055,64.63999938964844,63.61999893188477,64.58000183105469,559356.0,-0.010852725006813224,1.2666734483679254,3.900072480354009,48.93617761369862,47.99093012495601,0.3586606182971792,0.622237531914223,0.6913339080080192,0.9739380450189827,6.0186884547562425,1.0200004577636648,0.17359207355674755,-0.5840011596679631,-1.766940452309825,0.598938132973899,-1.175470805988894,0.007468486652967954,1.7872102207759326,30.666683620920143,-24.337175022133938,0.5914696463209299,12,0.5700016021728516,0.7300014495849609,0.8350009918212891,0.40000152587890625,4.799999237060561,3,0.05141069958020994,2.749904634751008,64.5,8.000027247956455,64.62000274658203,-1.5384626670774282,64.37999725341797,0.05141069958020994
6382,2019-12-13,63.13999938964844,64.23999786376953,63.040000915527344,64.19999694824219,774610.0,-0.010344825318253648,1.1052589310810992,1.358966709541113,38.34354679606967,47.163058192373384,0.7844867772940347,1.2220279365950972,1.3089166522688345,1.590808850516197,6.349380689208239,1.1999969482421875,-0.06349713679340141,-1.1660011291503878,-2.4615721736398797,0.129569915339097,-1.8137866513951337,-0.5182156069056418,2.3986658759795603,5.55548491283399,-46.14682578244673,0.6477855222447436,12,0.7999992370605398,1.3300018310546875,1.4950008392333984,1.0600013732910156,5.3400039672851705,4,0.07095349065948953,1.2666734483679254,63.79999923706055,2.749904634751008,64.5,8.000027247956455,64.62000274658203,0.07095349065948953
6383,2019-12-16,64.08000183105469,64.76000213623047,63.4000015258789,63.65999984741211,555225.0,0.01488759028338471,-1.8936225473286648,-0.3962291990556803,44.62812045166753,47.24538614363556,-0.10371522128619404,0.26074034911079025,0.30495219852993216,0.614621560864947,6.926704750995169,1.6200027465820312,-0.2198387015279053,-0.20399894714356037,-1.4992125542125194,1.0912146599253916,-0.8516057506780328,0.44360785639091915,1.358716860569288,60.46512659463104,12.412421728096895,0.6476068035344773,12,-0.14000320434571023,0.3899993896484375,0.5549983978271484,0.11999893188476562,5.5,0,0.056491807330647736,1.1052589310810992,63.13999938964844,1.2666734483679254,63.79999923706055,2.749904634751008,64.5,0.056491807330647736
6384,2019-12-17,63.97999954223633,64.63999938964844,63.91999816894531,64.30000305175781,854263.0,-0.0015605849869045896,-2.272686288959209,-0.7619095194412403,37.00309199516818,46.2909820173085,0.06592655771449074,0.3121650550225752,0.365591663167379,0.6953733877053736,6.968870110598761,0.720001220703125,-0.4065510472398728,-0.26300106048583416,-1.5412428616013187,1.0152407406296575,-0.9021219610435764,0.37611984007190813,1.3627704383437873,54.651044161743044,11.599193259506414,0.6391209005577452,12,-0.040000915527350855,0.4900016784667969,0.6550006866455078,0.220001220703125,4.520000457763672,1,0.06752115568037231,-1.8936225473286648,64.08000183105469,1.1052589310810992,63.13999938964844,1.2666734483679254,63.79999923706055,0.06752115568037231
6385,2019-12-18,63.63999938964844,64.41999816894531,63.4000015258789,63.959999084472656,807668.0,-0.005314163098163793,-1.5500061989184997,0.9999880792017833,38.782076362160396,46.0047597220954,0.4256003733954685,0.6342794983476665,0.6659798732090678,1.0152279606570858,7.526429327579143,1.0199966430664134,-0.37584247435817986,-0.5710012435913114,-1.8770839057634134,0.7350814185807906,-1.2240425746773695,0.08204008749473957,1.6106598283295739,34.88360745905857,-5.130092884807063,0.6530413310860513,12,0.29999923706053977,0.8300018310546875,0.9950008392333984,0.5600013732910156,5.3600006103515625,2,0.06253933681811086,-2.272686288959209,63.97999954223633,-1.8936225473286648,64.08000183105469,1.1052589310810992,63.13999938964844,0.06253933681811086
6386,2019-12-19,64.0,64.09999847412111,63.599998474121094,63.79999923706055,687817.0,0.005656829255251683,1.5000143051964945,-0.6250029802350809,41.04938017234371,45.041105372670195,0.14688870842702784,0.32064703560169505,0.28714235331958093,0.610784520593711,7.91789563091909,0.5000000000000142,-0.31016362147759935,-0.23000068664551065,-1.5106925093611494,1.050691136070128,-0.8703465980033229,0.4103452247123087,1.1622328858799875,55.81386064832065,18.37963693703731,0.6403459113578185,12,-0.06000137329102273,0.470001220703125,0.45999908447265625,0.20000076293945312,5.44000244140625,3,0.05656254291534424,-1.5500061989184997,63.63999938964844,-2.272686288959209,63.97999954223633,-1.8936225473286648,64.08000183105469,0.05656254291534424
6387,2019-12-20,65.5,65.5,63.7599983215332,64.0,1430239.0,0.0234375,1.3200022379557292,7.499971389879647,63.99996478749246,46.92904470665115,-1.3334338681703741,-1.1135832033640725,-1.2146528014334876,-0.8861079034405748,7.94940848127905,1.7400016784667969,-0.23023574317123519,1.1919992446899386,-0.19954905502446252,2.5835475444043396,0.496225094832738,1.887773394547139,-2.4599990844726562,100.0,55.760809541003745,0.6957741498572004,12,-1.2299995422363281,-1.029998779296875,-1.3299999237060547,-1.2999992370605469,3.1999969482421875,4,0.04732822097894829,1.5000143051964945,64.0,-1.5500061989184997,63.63999938964844,-2.272686288959209,63.97999954223633,0.04732822097894829
6388,2019-12-23,65.30000305175781,65.76000213623047,65.18000030517578,65.44000244140625,281401.0,-0.003053388522781475,-2.052601991647928,-0.09333292643229167,63.03028516536673,48.096600868027316,-1.1054610229076758,-0.9098280641062644,-0.9910873703370555,-0.6764706398372908,8.149925937358631,0.5800018310546875,-0.09488833142422948,0.9600023269653377,-0.4936764353046641,2.4136810892353395,0.2331629458303297,1.6868417081003386,-2.210802154541014,80.5085184107588,29.40628269786101,0.7268393811350026,12,-0.9000015258789062,-0.8300018310546875,-1.1050033569335938,-1.1000022888183594,2.6199951171875,0,0.04869831786462986,1.3200022379557292,65.5,1.5000143051964945,64.0,-1.5500061989184997,63.63999938964844,0.04869831786462986
6389,2019-12-24,66.13999938964844,66.37999725341797,65.5,65.72000122070311,207773.0,0.012863649289952317,-1.0465037880804102,-3.0000000000001017,66.20495878073606,49.10862245830037,-1.9077966064143794,-1.73812803208385,-1.8249930952982822,-1.4909865882509052,8.374782783320569,1.0799942016601562,-0.06534104639315785,1.7359987258911076,0.0864188940833941,3.385578557698821,0.9112088099872437,2.5607886417949643,-2.943966442871094,91.94636886383304,36.114772137176274,0.8247899159038579,12,-1.4300003051757812,-1.4300003051757812,-1.8799991607666016,-1.9399986267089844,2.160003662109375,1,0.05201092339206537,-2.052601991647928,65.30000305175781,1.3200022379557292,65.5,1.5000143051964945,64.0,0.05201092339206537
6390,2019-12-27,65.76000213623047,66.63999938964844,65.72000122070311,66.59999847412111,349428.0,-0.0057453470959275554,1.0000000000000309,-1.9999999999999662,64.76962472333149,50.86789435937069,-1.4866044066254318,-1.424884504276534,-1.4141811997885867,-1.111410651983789,8.06152949744269,0.9199981689453267,-0.009192804850584935,1.352001380920413,-0.31094050153133423,3.0149432633721673,0.5205304396945394,2.1834723221462866,-2.372931331054687,71.05273064480913,9.92643919458314,0.8314709412258767,12,-0.9200019836425781,-0.9200019836425781,-1.3400020599365234,-1.5600013732910156,3.9199981689453125,4,0.041666632827858985,-1.0465037880804102,66.13999938964844,-2.052601991647928,65.30000305175781,1.3200022379557292,65.5,0.041666632827858985
6391,2019-12-30,65.26000213623047,65.81999969482422,65.18000030517578,65.58000183105469,254927.0,-0.007603406079035424,-1.6666454740522927,0.380953678474108,55.58737501147675,52.783875272193704,-0.8467704847254822,-0.9566030183242447,-0.8704879901268328,-0.6224078852052486,7.532858811234225,0.6399993896484375,-0.02759205681466881,0.8410013198852511,-0.8423285079874319,2.524331147757934,-0.0006635940510903993,1.6826662338215925,-1.6126970442968727,52.083446471737474,-9.467326934339496,0.8416649139363414,12,-0.24000167846679688,-0.4200019836425781,-0.81500244140625,-1.0600013732910156,4.6199951171875,0,0.05730919002978685,1.0000000000000309,65.76000213623047,-1.0465037880804102,66.13999938964844,-2.052601991647928,65.30000305175781,0.05730919002978685
6392,2019-12-31,65.01999664306639,65.30000305175781,64.83999633789061,65.0,167309.0,-0.003677681356232032,-1.7058902726353338,-0.06248956917717229,54.49437118664762,53.880125353858155,-0.3487136413101979,-0.7669460237586208,-0.5944801484047559,-0.39011682005569526,7.282439944962384,0.4600067138672017,-0.07697508627840932,0.6079961776733285,-1.0634814155901893,2.279473770936846,-0.2277426189584304,1.4437349743050873,-1.133276007315608,9.999999999999922,-48.07903733816433,0.8357387966317594,12,3.814697279835855e-06,-0.17999649047850141,-0.6249971389770366,-0.8199958801269389,5.260002136230497,1,0.06797917604646941,-1.6666454740522927,65.26000213623047,1.0000000000000309,65.76000213623047,-1.0465037880804102,66.13999938964844,0.06797917604646941
6393,2020-01-02,65.59999847412111,65.80000305175781,65.16000366210939,65.37999725341797,431998.0,0.008920360827434193,1.0644796101690286,11.001907668837221,56.568330064082815,56.05404069484867,-0.7715681581014593,-1.260350008222204,-1.1116549650456449,-0.9754967051101318,7.719703541126188,0.7800064086914205,0.007897960227722933,1.091998100280776,-0.6224557961053989,2.806451996666958,0.2347711520876885,1.9492250484738634,-1.4930155380585148,42.22226931717159,-11.70606130626367,0.8572269481930894,1,-0.5799980163574361,-0.7599983215332173,-1.2049989700317525,-1.3999977111816548,4.660003662109361,3,0.04725607539981902,-1.7058902726353338,65.01999664306639,-1.6666454740522927,65.26000213623047,1.0000000000000309,65.76000213623047,0.04725607539981902
6394,2020-01-03,65.40000152587889,65.5,64.91999816894531,65.23999786376953,443218.0,-0.0030487340380215278,2.2222269317170347,0.7272853377721176,55.96817915516087,57.96360767184873,-0.38997075672291714,-0.9665686444670456,-0.8879003841998951,-0.7843307735069516,8.058278108520765,0.6800003051757955,0.2389211682042287,0.8010011672973434,-0.8992023863878558,2.5012047209825425,-0.049100609545263296,1.651102944139943,-1.0903772735294268,31.11134658585149,-19.036138229631025,0.850101776842601,1,-0.2800025939941264,-0.5600013732910014,-1.0050020217895366,-1.200000762939439,4.540000915527358,4,0.03853205786347358,1.0644796101690286,65.59999847412111,-1.7058902726353338,65.01999664306639,-1.6666454740522927,65.26000213623047,0.03853205786347358
6395,2020-01-06,64.55999755859375,64.94000244140625,64.05999755859375,64.90000152587889,963024.0,-0.012844097059428239,3.1904415905251495,-2.124976158687874,54.94790308488637,59.50788799546458,0.6640957061004684,-0.07031315491886403,-0.037923162160083734,0.06326386163772213,7.999160896001199,1.340003967285142,0.3487740223381053,-0.07700271606445597,-1.7354754531017846,1.5814700209728656,-0.9062390845831203,0.7522336524542084,2.0800018310546875,28.40905642710686,-23.20283350936667,0.829236368518662,1,0.6400012969970703,0.2800025939941406,-0.0749979019165039,-0.3599967956542969,5.1399993896484375,0,0.057930694464009,2.2222269317170347,65.40000152587889,1.0644796101690286,65.59999847412111,-1.7058902726353338,65.01999664306639,0.057930694464009
6396,2020-01-07,64.69999694824219,65.04000091552734,64.45999908447266,64.73999786376953,530189.0,0.0021685160307103324,-1.2307906744721746,0.1176483787725843,60.8938321278327,59.162762144391266,0.7083204980266942,-0.1287017394352148,-0.18674911483314816,-0.06761500800355691,7.902529146740115,0.5800018310546875,0.5377338256050734,0.006996917724606533,-1.5750756443601972,1.5890694798094103,-0.7840393633177882,0.7980331987670084,1.888402404785154,36.78145799900029,-19.802968738352185,0.7910362810424006,1,0.6500015258789062,0.14000320434570312,0.010003089904785156,0.20000457763671875,5.020004272460923,1,0.07697068920911132,3.1904415905251495,64.55999755859375,2.2222269317170347,65.40000152587889,1.0644796101690286,65.59999847412111,0.07697068920911132
6397,2020-01-08,65.01999664306639,65.05999755859375,64.31999969482422,64.51999664306639,424763.0,0.004945899689611899,1.5517087158979044,-12.49971390425329,57.18650367295785,58.513453089679174,0.34986383643162355,-0.4281222931275721,-0.49720951868800967,-0.3803728884694948,8.413095221383646,0.7399978637695312,0.7575280843397678,0.2999969482421676,-1.2851983161563538,1.885192212640682,-0.4926006839570931,1.0925945804414283,1.517834674072276,55.17218699849962,-0.8832969862481477,0.7925976321992579,1,0.3300018310547017,-0.17999649047850141,-0.3099966049194194,-0.06999588012693891,4.960006713867216,2,0.0747462451748655,-1.2307906744721746,64.69999694824219,3.1904415905251495,64.55999755859375,2.2222269317170347,65.40000152587889,0.0747462451748655
6398,2020-01-09,66.41999816894531,66.76000213623047,65.30000305175781,65.63999938964844,649688.0,0.021531860937556768,-1.0000104512865533,1.55999755859375,65.56121542869838,58.441926050563865,-0.9773362999071935,-1.7575672955197206,-1.8989315658564863,-1.773540414013837,9.032825583013915,1.7400054931640767,0.989073705719747,1.5979984283447237,-0.1493196422919283,3.3453164989813757,0.7243393930263977,2.4716574636630497,-2.3600006103515625,87.40728182087908,29.88637384418864,0.8736590353183247,1,-1.0099983215332031,-1.5199966430664062,-1.7099981307983398,-1.4699974060058594,3.4800033569335795,3,0.0581150363860794,1.5517087158979044,65.01999664306639,-1.2307906744721746,64.69999694824219,3.1904415905251495,64.55999755859375,0.0581150363860794
6399,2020-01-10,66.23999786376953,66.77999877929689,66.16000366210939,66.37999725341797,552037.0,-0.0027100317696175935,-3.1334689725334535,-0.17948667788254627,66.92707272660431,58.68164249537196,-0.8735193877443237,-1.5283368314902361,-1.7118178535940274,-1.573632313445259,9.377342878380087,0.6199951171875,0.9295472008966499,1.336998367309576,-0.5177831504016979,3.191779885020857,0.40960760845393906,2.264389126165213,-2.126000213623044,80.14703407420663,18.946284735093506,0.9273907588556404,1,-0.8199996948242188,-1.3299980163574219,-1.5299978256225586,-1.2899971008300781,3.5200042724609375,4,0.0606884722540082,-1.0000104512865533,66.41999816894531,1.5517087158979044,65.01999664306639,-1.2307906744721746,64.69999694824219,0.0606884722540082
6400,2020-01-13,66.30000305175781,67.16000366210939,66.30000305175781,66.45999908447266,501987.0,0.0009058754517428103,-9.750274188164786,1.14283378746594,65.58266619250033,59.79223040437458,-0.9486284415662425,-1.5247508040523314,-1.8089988446538996,-1.63170056101076,9.967329267818984,0.920005798339858,0.8930343511345882,1.3070034027099666,-0.6379348895140566,3.251941694933997,0.3345342565979479,2.2794725488219854,-2.079365356445308,69.7183306693169,7.512471786648291,0.9724691461120147,1,-0.69000244140625,-1.2000007629394531,-1.5900030136108398,-1.3500022888183594,2.6999969482421875,0,0.05490194905129697,-3.1334689725334535,66.23999786376953,-1.0000104512865533,66.41999816894531,1.5517087158979044,65.01999664306639,0.05490194905129697
6401,2020-01-14,67.08000183105469,67.22000122070311,66.16000366210939,66.58000183105469,588462.0,0.011764686929017998,1.7179467115302112,-3.125077487959563,61.86186908607683,60.61084128208894,-1.6129270820738952,-2.1570118114627235,-2.608204782873557,-2.385727139900581,10.045247778800718,1.0599975585937216,0.7720914435640793,1.923002052307126,-0.1474739080523335,3.9934780126665856,0.8877640721273963,2.958240032486856,-2.683002177734366,95.17243737980468,36.187981837231604,1.035237980179729,1,-1.44000244140625,-1.9500007629394531,-2.405001640319824,-2.1300010681152344,3.8799972534179688,1,0.039057767526395226,-9.750274188164786,66.30000305175781,-3.1334689725334535,66.23999786376953,-1.0000104512865533,66.41999816894531,0.039057767526395226
6402,2020-01-15,67.62000274658203,67.62000274658203,66.69999694824219,66.94000244140625,545912.0,0.008050102873988774,1.7058981925074892,1.3600006103515625,66.5714083301997,61.72229442276859,-1.9504415167394455,-2.470855320488184,-3.1151115703822683,-2.8922006692648665,9.75215662054346,0.9200057983398438,0.6999577997956123,2.2390027999877873,0.11856553710997275,4.359440062865609,1.178784168548873,3.2992214314267017,-2.997162967871091,100.0,41.931413989425664,1.0602186314389095,1,-1.7800025939941406,-2.2900009155273438,-2.945002555847168,-2.670001983642578,2.4399948120117188,2,0.031055876794196413,1.7179467115302112,67.08000183105469,-9.750274188164786,66.30000305175781,-3.1334689725334535,66.23999786376953,0.031055876794196413
6403,2020-01-16,67.69999694824219,67.81999969482422,67.44000244140625,67.54000091552734,418652.0,0.0011829961314842041,-1.1111370138815302,0.23528817780969158,62.4999694335423,62.4480488981443,-1.901150684965586,-2.388186829063997,-3.1262275345455066,-2.946803570947651,10.063689827753839,0.37999725341796875,0.7589370646299187,2.1379972457885685,-0.12786567323809095,4.403860164815228,1.0050657862752388,3.2709287053018983,-2.777440872744137,92.77090160355543,37.37708861581828,1.1329314595133282,1,-1.7599983215332031,-2.2699966430664062,-3.199997901916504,-2.7499961853027344,2.220001220703125,3,0.033678087318593564,1.7058981925074892,67.62000274658203,1.7179467115302112,67.08000183105469,-9.750274188164786,66.30000305175781,0.033678087318593564
6404,2020-01-17,68.30000305175781,68.45999908447266,67.73999786376953,67.95999908447266,561420.0,0.008862719801514096,1.1818349960118835,2.125077487959563,69.65940616042698,64.08266035098214,-2.2870374591458216,-2.791053648070232,-3.6483183839917217,-3.5269325662681155,10.557853965048263,0.7600021362304688,0.8718699850090559,2.522003173828125,0.07475094606417088,4.969255401592079,1.298377059946148,3.745629287710102,-3.029753741940624,93.04363690644017,37.99347365311374,1.2236261138819757,1,-1.910003662109375,-2.5500030517578125,-3.830002784729004,-3.3500022888183594,-0.20000457763670454,4,0.023426038105863523,-1.1111370138815302,67.69999694824219,1.7058981925074892,67.62000274658203,1.7179467115302112,67.08000183105469,0.023426038105863523
6405,2020-01-20,67.62000274658203,67.62000274658203,66.40000152587889,66.55999755859375,520526.0,-0.009956080158012193,1.3018778295198812,3.11762593963873,67.77104972883522,64.84679563998243,-1.2598105836649722,-1.8947374460782669,-2.9160407474185206,-2.8167563563299893,10.118010822377846,1.9000015258789205,0.9160441769739691,1.643002700805667,-0.7179901148536771,4.003995516465004,0.462506292976002,2.823499108635332,-1.9031884683130755,63.47834740351262,7.720256841336294,1.1804964078296694,1,-1.2300033569335938,-1.8700027465820312,-3.2200021743774414,-2.670001983642578,-0.2200012207031392,0,0.03164743127367897,1.1818349960118835,68.30000305175781,-1.1111370138815302,67.69999694824219,1.7058981925074892,67.62000274658203,0.03164743127367897
6406,2020-01-21,67.62000274658203,67.62000274658203,66.80000305175781,67.04000091552734,313509.0,0.0,1.827576227934019,0.5471688607066512,70.31251862642482,66.3052417459232,-0.8963048442820565,-1.6966170077696887,-2.85623808485704,-2.8028799491122243,9.654398009732034,0.8199996948242188,0.99013299762548,1.4620025634765597,-0.8143551601765893,3.7383602871297086,0.3238237016499852,2.600181425303134,-1.5191425954445634,59.22343041687682,-2.226800417893827,1.1381788618265736,1,-0.7400016784667969,-1.8700027465820312,-3.170001983642578,-2.670001983642578,2.1999969482421875,1,0.02040812181847662,1.3018778295198812,67.62000274658203,1.1818349960118835,68.30000305175781,-1.1111370138815302,67.69999694824219,0.02040812181847662
6407,2020-01-22,68.59999847412111,68.86000061035156,67.81999969482422,67.95999908447266,478901.0,0.01449268985113461,-1.2608760552634635,1.1034437399700332,72.05881362968273,67.02719710158813,-1.469619074745367,-2.5639139460872116,-3.757362903690563,-3.7721013303616218,10.582889079883397,1.2399978637695312,1.1780035643810436,2.286998367309579,-0.2119893517077145,4.785986086326865,1.0375045078009322,3.5364922268182255,-2.199996948242216,89.43080353681559,24.49298828605481,1.2494938595086442,1,-1.0899963378906392,-2.649997711181655,-4.149997711181655,-4.149997711181655,0.26000213623045454,2,0.03440234202398473,1.827576227934019,67.62000274658203,1.3018778295198812,67.62000274658203,1.1818349960118835,68.30000305175781,0.03440234202398473
6408,2020-01-23,68.48000335693361,68.59999847412111,68.13999938964844,68.31999969482422,395363.0,-0.0017491999979091233,1.300030518043701,0.25000596047017853,72.91667612771988,67.69270859060097,-1.1473370069476942,-2.312003622561633,-3.559554630619928,-3.6486265443918597,11.32526659246173,0.45999908447267046,1.3279594260482952,2.0080032348632955,-0.6208881924754621,4.636894662202053,0.6935575211939096,3.3224489485326814,-1.6864019775390915,84.55295142927211,14.702788019954696,1.3144457136693797,1,-0.9700012207031392,-2.3500022888183736,-4.275003433227553,-4.030002593994155,-2.160003662109389,3,0.023072344103501896,-1.2608760552634635,68.59999847412111,1.827576227934019,67.62000274658203,1.3018778295198812,67.62000274658203,0.023072344103501896
6409,2020-01-24,69.58000183105469,69.77999877929689,68.80000305175781,68.80000305175781,609985.0,0.016063061042617566,-1.5128134903556842,4.874880793438438,85.95993800293371,69.95684990287135,-1.9263030256676643,-3.3108192446153737,-4.58282771914287,-4.737116773653412,11.836918167603782,1.2999954223632812,1.5455888050348676,2.9360015869140597,-0.0299580056122295,5.901961179440356,1.453021790650908,4.418981383177211,-2.455776574707045,94.08292571717458,18.206253061993365,1.4829797962631477,1,-1.6100006103515483,-2.990001678466797,-5.375001907348633,-5.130001068115234,-2.9199981689452983,4,0.004886408866676462,1.300030518043701,68.48000335693361,-1.2608760552634635,68.59999847412111,1.827576227934019,67.62000274658203,0.004886408866676462
6410,2020-01-27,68.5,69.16000366210939,68.45999908447266,68.5,646372.0,-0.015521727545753872,-16.499713904253646,0.0,73.98992380236781,71.30441153801479,-0.560338984116143,-2.123912729574158,-3.441581596160006,-3.6616696977880423,12.034714323619083,1.1200027465820312,1.5591855072156449,1.7189998626708984,-1.3270763181042469,4.765076043446044,0.19596177228332579,3.242037953058471,-0.8977355095214961,57.046959246685546,-22.792874607077323,1.5230380903875727,1,-0.4099998474121094,-1.9099998474121094,-4.295000076293945,-4.049999237060547,-0.01999664306639204,0,-0.00583943833399847,-1.5128134903556842,69.58000183105469,1.300030518043701,68.48000335693361,-1.2608760552634635,68.59999847412111,-0.00583943833399847
6411,2020-01-28,69.0,69.22000122070311,68.37999725341797,68.80000305175781,524903.0,0.007299270072992803,1.6250149011754769,100.0,74.56792658448902,72.19291356626917,-0.8485834435309698,-2.455236439100929,-3.873909186120784,-4.156976334290789,12.781716241366153,0.840003967285142,1.6008642457448161,2.0319999694824276,-1.0794187876559391,5.143418726620794,0.4762905909132513,3.587709348051604,-1.0057433375341844,60.204125324540925,-21.815973071713245,1.5557093785691822,1,-0.9099998474121094,-2.3100013732910156,-4.795000076293945,-4.549999237060547,1.2200012207031108,1,-0.02318838368291465,-16.499713904253646,68.5,-1.5128134903556842,69.58000183105469,1.300030518043701,68.48000335693361,-0.02318838368291465
6412,2020-01-29,69.44000244140625,69.76000213623047,68.87999725341797,69.22000122070311,462257.0,0.006376846976902106,1.0465215308457976,1.1000228885329162,71.14849111079293,73.15386041929702,-1.1211724981420588,-2.6847745569315578,-4.250047217091236,-4.597662745876178,14.032130763069638,0.8800048828125,1.6837004278192182,2.251002120971677,-0.9054001581010596,5.407404400044413,0.6728009814353015,3.829203260508052,-1.1243121979108395,79.26850826673049,-1.9846319929519325,1.5782011395363709,1,-1.3500022888183594,-2.670003890991211,-5.235002517700195,-4.990001678466797,0.9199981689453125,2,0.005472310484703868,1.6250149011754769,69.0,-16.499713904253646,68.5,-1.5128134903556842,69.58000183105469,0.005472310484703868
6413,2020-01-30,68.69999694824219,69.33999633789061,68.66000366210939,69.0,442989.0,-0.010656760759599315,-2.579006545396255,-1.3636426688860266,65.9740105325215,72.74437201619641,-0.25077081761899933,-1.7925205331528957,-3.4476566605438705,-3.847322814378657,14.81404812418253,0.7799987792968608,1.7496865437944393,1.3559967041015568,-1.7762243781850913,4.488217786388205,-0.21011383704177433,2.922107245244888,-0.31999969482421875,22.857096146614772,-56.117899016928924,1.5661105411433258,1,-0.6099967956542969,-1.779998779296875,-4.329996109008789,-4.249996185302734,-0.6199951171875,3,0.002329019930378262,1.0465215308457976,69.44000244140625,1.6250149011754769,69.0,-16.499713904253646,68.5,0.002329019930378262
6414,2020-01-31,67.91999816894531,69.30000305175781,67.91999816894531,68.86000061035156,735297.0,-0.011353694526136882,-1.9361729757807935,3.1333095976806877,59.61992559073454,71.83869155640744,0.5248490635123915,-0.8580422523921385,-2.622077051473525,-3.0400244135247476,15.608102367058446,1.3800048828125,1.7176978808276715,0.44999809265137003,-2.553034260899466,3.453030446202206,-1.051518084124055,1.951514269426795,1.8600006103515767,0.0,-76.83515647054648,1.5015161767754195,1,0.37000274658203125,-1.0,-3.484996795654297,-3.4699974060058594,-3.3799972534179688,4,-0.023557104199874,-2.579006545396255,68.69999694824219,1.0465215308457976,69.44000244140625,1.6250149011754769,69.0,-0.023557104199874
6415,2020-02-03,68.30000305175781,68.63999938964844,67.91999816894531,68.0,611836.0,0.005594889473749198,-2.1303944007695623,-0.31915135380819426,57.60598859586871,70.42685488634564,0.2809957809893575,-0.9944763125924965,-2.934381779897251,-3.3800237874283425,16.55874501498061,0.720001220703125,1.7399207726285937,0.6430027008056669,-2.0464650213344555,3.3324704229457893,-0.7017311602643872,1.987736561875721,1.4427957153320392,20.652394753973287,-51.638184990982424,1.3447338610700588,2,0.4999961853027344,-1.3800048828125,-3.5900039672851562,-3.8500022888183594,-5.340003967285156,0,-0.02401170302153033,-1.9361729757807935,67.91999816894531,-2.579006545396255,68.69999694824219,1.0465215308457976,69.44000244140625,-0.02401170302153033
6416,2020-02-04,69.68000030517578,69.87999725341797,68.51999664306639,68.63999938964844,599493.0,0.020204936921777383,-1.1249903142936932,3.4666344539952187,61.62526758850873,69.26757199288187,-0.8672629373583334,-2.0893782595541666,-4.207970336739635,-4.727232569841732,17.961574865402184,1.5799942016601562,1.6936318093405731,1.7739997863769474,-0.674050436897673,4.222050009651568,0.5499746747396301,2.9980248980142647,-1.7600021362304688,89.79606930296107,20.142620927855432,1.2240251116373122,2,-0.7800025939941406,-2.710002899169922,-4.840000152587891,-5.229999542236328,-7.5,1,-0.0172215405135846,-2.1303944007695623,68.30000305175781,-1.9361729757807935,67.91999816894531,-2.579006545396255,68.69999694824219,-0.0172215405135846
6417,2020-02-05,69.87999725341797,70.62000274658203,69.48000335693361,69.66000366210939,675617.0,0.0028702202549693023,-2.9310716775629224,0.2115321131203326,62.13808179421542,68.06995040027026,-0.968439546429039,-2.0096431042255745,-4.307356814494142,-4.864204344030085,19.462124456429823,1.1399993896484233,1.7208226528608463,1.7309967041015568,-0.4624469448510098,3.9244403530541234,0.6342748796252664,2.8277185285778472,-1.9599990844726562,72.59243560943217,5.620987279498621,1.0967218244762842,2,-0.6099967956542969,-2.539997100830078,-4.9499969482421875,-5.429996490478516,-13.779998779296875,2,0.004865540650382805,-1.1249903142936932,69.68000030517578,-2.1303944007695623,68.30000305175781,-1.9361729757807935,67.91999816894531,0.004865540650382805
6418,2020-02-06,70.27999877929689,70.4800033569336,69.77999877929689,70.26000213623047,547410.0,0.005724120515178788,2.333309113367537,0.0908964799723264,61.275603660719625,65.3272465844687,-1.2139167528381023,-2.2194270013821864,-4.623236912777045,-5.191508689254334,20.310669985811224,0.7000045776367045,1.754850546852623,1.9379981994629105,-0.293824300299832,4.169820699225653,0.8220869495815464,3.0539094493442747,-2.2520004272461023,87.4072818208796,22.753371616990023,1.1159112498813695,2,-1.0099983215332173,-2.9399986267089986,-5.349998474121108,-5.829998016357436,-14.000000000000007,3,0.0011383300006293506,-2.9310716775629224,69.87999725341797,-1.1249903142936932,69.68000030517578,-2.1303944007695623,68.30000305175781,0.0011383300006293506
6419,2020-02-07,70.26000213623047,70.4800033569336,69.83999633789061,70.04000091552734,448405.0,-0.00028452822159563684,-1.0645042207072581,11.001907668820873,66.25616365249022,64.46793990114897,-1.2150988421633002,-1.984569790594179,-4.5240642890842935,-5.115118247564439,21.189649446077414,0.640007019042983,1.6985154320098417,1.7170013427734432,-0.44058957836209345,3.87459226390898,0.638205882205682,2.7957968033412044,-2.128323608398432,86.66666666666667,20.960874087981068,1.0787954605677652,2,-0.9900016784667969,-2.920001983642578,-5.3300018310546875,-5.810001373291016,-13.86000061035157,4,-0.031027615128005226,2.333309113367537,70.27999877929689,-2.9310716775629224,69.87999725341797,-1.1249903142936932,69.68000030517578,-0.031027615128005226
6420,2020-02-10,69.94000244140625,70.19999694824219,69.86000061035156,70.0,379874.0,-0.0045545073312659445,-2.0908586489110834,-0.27271466222777085,63.74408246982812,63.265290555075524,-0.7480155043550951,-1.4523511072059705,-4.153409686304755,-4.751828732604366,21.82096976830847,0.40000152587890625,1.642296392283427,1.2150016784667912,-0.7515763393822397,3.181579696315822,0.23171266954227576,2.1982906873913066,-1.7087909448242158,67.61912719980259,1.04819385496603,0.983289008924518,2,-0.6700019836425781,-2.6000022888183594,-4.960002899169922,-5.490001678466797,-13.740001678466797,0,-0.07720905543866508,-1.0645042207072581,70.26000213623047,2.333309113367537,70.27999877929689,-2.9310716775629224,69.87999725341797,-0.07720905543866508
6421,2020-02-11,69.69999694824219,70.62000274658203,69.69999694824219,70.26000213623047,582588.0,-0.0034315911464991578,-2.2857045544338632,9.3337995930824,57.14284298814462,61.70910743033683,-0.4450780040835838,-1.060363472370625,-3.84386152568824,-4.485775990830888,22.734483537405794,0.9200057983398438,1.3737097527981348,0.8439964294433651,-1.0068449485655293,2.6948378074522594,-0.08142425956107502,1.7694171184478051,-1.3732338016601489,19.297693780031384,-42.548260796948526,0.9254206890044465,2,-0.4299964904785156,-2.2299957275390625,-4.679997444152832,-5.069995880126953,-12.879997253417969,1,-0.0967001170570283,-2.0908586489110834,69.94000244140625,-1.0645042207072581,70.26000213623047,2.333309113367537,70.27999877929689,-0.0967001170570283
6422,2020-02-12,69.72000122070311,70.12000274658203,69.27999877929689,69.86000061035156,523408.0,0.00028700535633841007,1.5454524437045853,0.24999659405187752,58.15786594174146,60.840646920250144,-0.47068516435869867,-0.9644208586647949,-3.7965254992242876,-4.4637045164726175,23.19208694419985,0.840003967285142,1.2565241665806184,0.759000778198228,-1.0339663375663406,2.5519678939627966,-0.13748277968406342,1.6554843360805194,-1.3015084901210656,32.83590587404527,-25.058042149960222,0.8964835578822865,2,-0.4500007629394389,-2.249999999999986,-4.625001907348619,-4.900001525878892,-8.600002288818338,2,-0.10814688444509601,-2.2857045544338632,69.69999694824219,-2.0908586489110834,69.94000244140625,-1.0645042207072581,70.26000213623047,-0.10814688444509601
6423,2020-02-13,69.98000335693361,69.98000335693361,69.16000366210939,69.66000366210939,646831.0,0.0037292330992284572,4.125002980235081,-2.2857220708444546,52.9585835546342,60.10049780512789,-0.5923119280651008,-1.101317680907968,-3.9370654464570265,-4.680330545421015,23.465658043507858,0.8199996948242188,1.0963493897091325,0.9050025939941548,-0.839660744810331,2.6496659327986407,0.0326709245919119,1.7773342633963978,-1.4734502257115594,56.164397878400464,2.730459572315823,0.872331669402242,2,-0.7100028991699361,-2.020000457763686,-4.885004043579116,-5.160003662109389,-12.620002746582045,3,-0.19834244379808663,1.5454524437045853,69.72000122070311,-2.2857045544338632,69.69999694824219,-2.0908586489110834,69.94000244140625,-0.19834244379808663
6424,2020-02-14,69.90000152587889,70.41999816894531,69.45999908447266,69.98000335693361,570012.0,-0.00114320987735117,1.0000158947134183,-0.2500059604702507,62.15275432231683,60.605693996955466,-0.22563836835307427,-0.9436852088150118,-3.7328442602026115,-4.571986487982443,23.389837828515862,0.9599990844726562,0.9568256272255695,0.7450008392333842,-0.9967643475544747,2.486766026021243,-0.12588175416054526,1.6158834326273137,-1.3089104100424436,50.68481697279922,-2.197414259313682,0.87088259339393,2,-0.3300018310546733,-1.509998321533189,-4.745000839233384,-5.060001373291001,-13.72000122070311,4,-0.19484982044727872,4.125002980235081,69.98000335693361,1.5454524437045853,69.72000122070311,-2.2857045544338632,69.69999694824219,-0.19484982044727872
6425,2020-02-17,69.76000213623047,70.12000274658203,69.19999694824219,69.81999969482422,530367.0,-0.0020028524548256765,1.7878808896287048,0.7499523173752819,57.03703494393111,60.09589036978018,0.16007489295415667,-0.6694660232988809,-3.4747834454990993,-4.389162188729543,24.64223456798097,0.9200057983398438,0.9033571633709556,0.49800148010254475,-1.1040446817049485,2.100047641910038,-0.3030216008012019,1.2990245610062914,-1.0877545551641958,41.09581166879989,-10.411623511279494,0.8010230809037449,2,0.13000106811523438,-1.3699989318847656,-4.595003128051758,-4.910003662109375,-12.980003356933587,0,-0.19151376435255207,1.0000158947134183,69.90000152587889,4.125002980235081,69.98000335693361,1.5454524437045853,69.72000122070311,-0.19151376435255207
6426,2020-02-18,69.0,69.94000244140625,68.98000335693361,69.31999969482422,770866.0,-0.010894525701795499,-4.33343223482073,5.33354526958291,46.153835893797044,58.319863047511475,0.9090739777642369,0.20998922179957447,-2.5960247455887355,-3.6126737838755076,25.862584994245385,0.959999084472642,0.9497860699332819,-0.33100051879883097,-1.7428592514485217,1.0808582138508598,-1.0369298851236834,0.3749288475260215,-0.2498422123130979,1.3886607715243284,-44.68189061619759,0.7059293663248483,2,0.8000030517578125,-0.6099967956542969,-3.644998550415039,-3.9599990844726562,-10.560001373291023,1,-0.18550723531971802,1.7878808896287048,69.76000213623047,1.0000158947134183,69.90000152587889,4.125002980235081,69.98000335693361,-0.18550723531971802
6427,2020-02-19,70.95999908447266,70.95999908447266,69.04000091552734,69.36000061035156,784872.0,0.028405783832937015,1.4,-5.0,66.28241251218874,58.87617514211915,-0.9852227006580563,-1.6486672001936995,-4.441057580872524,-5.552286091977777,26.479010069548647,1.9599990844726562,1.054323001309669,1.5109985351562472,-0.03201160078327803,3.0540086710957723,0.7394934671864917,2.2825036031260026,-2.1350474984299552,100.0,48.88663017430255,0.7715050679697593,2,-0.9899978637695312,-2.279998779296875,-5.57499885559082,-5.8899993896484375,-9.239997863769524,2,-0.1992671867542699,-4.33343223482073,69.0,1.7878808896287048,69.76000213623047,1.0000158947134183,69.90000152587889,-0.1992671867542699
6428,2020-02-20,70.05999755859375,70.87999725341797,69.86000061035156,70.73999786376953,598331.0,-0.012683223470839167,1.1249950329415317,-0.4250005960470162,65.15577552762667,58.75390979491209,-0.13377842907216575,-0.6579613329922154,-3.430953558282937,-4.650336752388483,27.128747521886044,1.0999984741210938,0.9902119639285871,0.5319972991943303,-0.9631685272570678,2.0271631256457283,-0.21558561403136878,1.2795802124200293,-1.106943122645248,54.54527939827805,-2.9082735634038457,0.7475829132256988,2,-0.089996337890625,-1.3799972534179688,-4.474996566772461,-4.789997100830078,-10.439998626708977,3,-0.12760489492212912,1.4,70.95999908447266,-4.33343223482073,69.0,1.7878808896287048,69.76000213623047,-0.12760489492212912
6429,2020-02-21,69.91999816894531,70.22000122070311,69.37999725341797,69.59999847412111,661852.0,-0.001998278540209064,-1.2105305425889301,-0.47058757531216705,61.87678429196601,58.546432219594074,-0.05261344975963311,-0.5177284660080375,-3.1879456802446953,-4.484594440410348,26.83171054630209,0.840003967285142,0.8984955030971093,0.3749980926513672,-1.1303539279344221,1.8803501132371565,-0.3776779176415346,1.127674102944269,-0.8799972534179688,47.47458789620881,-14.029545984598847,0.7526760102928957,2,0.0500030517578125,-1.2399978637695312,-4.23499870300293,-4.549999237060547,-7.55999755859375,4,-0.17963383706397495,1.1249950329415317,70.05999755859375,1.4,70.95999908447266,-4.33343223482073,69.0,-0.17963383706397495
6430,2020-02-24,68.09999847412111,68.87999725341797,67.0,68.87999725341797,735966.0,-0.026029744600773563,3.8205133221174536,-2.4374985098825235,39.1184593267648,56.543722923885205,1.6527364706335703,1.3394414712137177,-1.2800936015339772,-2.630971145664901,26.30397324779601,2.9199981689453125,0.737105716188978,-1.4250015258788977,-2.9979241667799386,0.1479211150221431,-2.211462846329411,-0.6385402054283844,2.8600006103515483,27.777745667524368,-28.902280388890407,0.7864613204505175,2,0.8800010681152202,0.5800018310546733,-2.029998779296889,-2.4099998474121236,-3.9199981689453267,0,-0.17503668775374615,-1.2105305425889301,69.91999816894531,1.1249950329415317,70.05999755859375,1.4,70.95999908447266,-0.17503668775374615
6431,2020-02-25,67.40000152587889,68.66000366210939,67.0,68.36000061035156,627336.0,-0.010278956885854007,1.1282027455947523,1.2307699831762213,34.020666194746,53.86181184088571,2.2262869299347585,2.01682838718979,-0.47600039989328025,-1.8998022910449492,25.834215523915994,1.6600036621093892,0.5036921719421485,-2.044998550415059,-3.8725019104458482,-0.21749519038426968,-2.9587502304304536,-1.1312468703996643,3.4807975769043082,10.101050968605445,-42.72518010314782,0.9137516800153982,2,1.579998016357436,1.4799995422363423,-1.3300018310546733,-1.7100028991699077,-6.720001220703111,1,-0.15756680276193102,3.8205133221174536,68.09999847412111,-1.2105305425889301,69.91999816894531,1.1249950329415317,70.05999755859375,-0.15756680276193102
6432,2020-02-26,69.81999969482422,70.05999755859375,68.40000152587889,68.98000335693361,1102233.0,0.03590501653054323,1.5151606228397918,-0.8749970197648913,47.648267980357,53.271776777077136,-0.1989572128616146,-0.3934121187324564,-2.740358463033104,-4.291803758198128,25.130570422757394,2.659996032714858,0.3594443509116445,0.35599975585937216,-1.4791701266426287,2.191169638361373,-0.5615851853916212,1.2735846971103655,0.9831834259033201,72.68045595496294,23.227641085769847,0.9175849412509989,2,-0.8400001525878906,-0.8400001525878906,-3.5049991607666016,-4.069999694824219,-9.279998779296875,2,-0.16299056313171034,1.1282027455947523,67.40000152587889,3.8205133221174536,68.09999847412111,-1.2105305425889301,69.91999816894531,-0.16299056313171034
6433,2020-02-27,68.86000061035156,70.37999725341797,67.98000335693361,69.40000152587889,1831267.0,-0.013749628883825693,-1.0869553679531756,-0.6428610354223373,43.470147527601405,51.1959315776643,0.6542648741836103,0.6104887279463753,-1.6629693087065789,-3.3247539510792734,24.512322711291418,2.399993896484361,0.27900128689964276,-0.61199951171875,-2.4344972150940407,1.2104981916565407,-1.5232483634063954,0.29924933996889536,1.8671188479614216,55.02964857355036,9.859308642116893,0.9112488516876479,2,0.11999893188476562,0.11999893188476562,-2.1299991607666016,-2.9099998474121094,-7.279998779296875,3,-0.10368863384202598,1.5151606228397918,69.81999969482422,1.1282027455947523,67.40000152587889,3.8205133221174536,68.09999847412111,-0.10368863384202598
6434,2020-02-28,66.31999969482422,67.73999786376953,64.87999725341797,67.58000183105469,2632479.0,-0.03688644921599826,2.6202672229384865,2.3333333333333948,36.012365033816415,48.85985714320712,2.9424703376757577,3.1879221999366507,0.970550838956953,-0.7789882457158797,25.087253211255018,3.9800033569335938,0.11665318905099298,-3.072000503540039,-5.2808588321001935,-0.8631421749798847,-4.176429667820116,-1.9675713392599619,4.332577374322511,26.18186257102273,-15.48176413366689,1.1044291642800772,2,1.5999984741210938,1.5999984741210938,0.5000019073486328,-0.3699989318847656,-3.9599990844726562,4,-0.1010253436937566,-1.0869553679531756,68.86000061035156,1.5151606228397918,69.81999969482422,1.1282027455947523,67.40000152587889,-0.1010253436937566
6435,2020-03-02,66.66000366210939,68.22000122070311,65.94000244140625,67.31999969482422,1208893.0,0.005126718468783542,-1.1714289866340042,0.5238054870996732,38.34359166383892,47.99205222876733,2.365215267651223,2.865678779465483,0.7409060416851929,-1.1089564003214605,25.56475456123174,2.279998779296861,-0.020990699782615252,-2.649996566772444,-5.134151795643078,-0.16584133790181,-3.892074181207761,-1.407918952337127,3.761670214408184,32.36375288529855,-11.627976861043415,1.2420776144353147,3,1.2599945068359233,1.2599945068359233,0.6199970245361186,-0.25000381469727984,-3.0800018310547017,0,-0.06450649288220811,2.6202672229384865,66.31999969482422,-1.0869553679531756,68.86000061035156,1.5151606228397918,69.81999969482422,-0.06450649288220811
6436,2020-03-03,68.48000335693361,69.51999664306639,67.19999694824219,67.5,1094174.0,0.02730272419499924,-1.9366908906540297,-1.484862496676623,45.82211074032367,45.71868536522676,0.5181902863263872,1.0025711760837765,-0.9569162319141498,-2.8996129125468997,24.88230264921256,2.859992980957003,-0.18562716863705475,-0.7699970245361243,-3.2744088925693546,1.734414843497106,-2.0222029585527395,0.4822089094804909,1.720003454659988,65.45465642755708,19.22347122816352,1.2522059340166138,3,-0.6000061035156392,-0.5600051879882955,-1.1400032043457173,-2.0700035095214986,-4.1800003051757955,1,-0.062792097560878,-1.1714289866340042,66.66000366210939,2.6202672229384865,66.31999969482422,-1.0869553679531756,68.86000061035156,-0.062792097560878
6437,2020-03-04,70.22000122070311,70.22000122070311,68.19999694824219,68.63999938964844,974677.0,0.025408846064160162,1.5569644702405951,1.6122412437427123,50.73528758657274,44.116408927331875,-1.4950339202046763,-0.7490527244853951,-2.6003555951518678,-4.599851693238861,23.62330723090841,2.0200042724609233,-0.26781974482405246,0.9530006408691207,-1.5739321683974623,3.4799334501357038,-0.3104657637641708,2.2164670455024122,-5.340003967285142,97.09098122336623,49.96341082956026,1.2634664046332882,3,-2.590003967285142,-2.3000030517577983,-2.8300018310546733,-3.8100013732910014,-4.580001831054673,2,-0.13585874038285595,-1.9366908906540297,68.48000335693361,-1.1714289866340042,66.66000366210939,2.6202672229384865,66.31999969482422,-0.13585874038285595
6438,2020-03-05,70.36000061035156,70.72000122070312,69.77999877929689,70.30000305175781,1123702.0,0.00199372525227437,1.4102664423490383,0.03797309434363173,51.40414884494771,42.95278276655207,-1.774623193504027,-0.9304562458398777,-2.6337313661825448,-4.685142510477817,22.40286376386036,0.9400024414062358,-0.21552537229490554,1.0889999389648466,-1.4449282973408657,3.622928175270559,-0.17796417918800955,2.3559640571177027,-5.373203277587891,93.83561017478355,45.209958901946734,1.2669641181528577,3,-2.5600013732910156,-2.44000244140625,-2.9300012588500977,-3.950000762939453,-4.3000030517578125,3,-0.13956793077940188,1.5569644702405951,70.22000122070311,-1.9366908906540297,68.48000335693361,-1.1714289866340042,66.66000366210939,-0.13956793077940188
6439,2020-03-06,68.08000183105469,69.62000274658203,67.41999816894531,68.73999786376953,1366101.0,-0.032404757810099216,-1.2222230784940062,-11.000381485249237,45.46436120493373,43.657882975237506,0.24241683053993768,1.2415008380713033,-0.2984841409089114,-2.3768695858597084,21.318120204452875,2.94000244140625,-0.5439898178147189,-1.0819988250732422,-3.624334996091875,1.4603373459453906,-2.3531669105825586,0.18916926043607418,-2.8638763427734375,44.76987314133218,-4.6096282616553665,1.2711680855093177,3,-0.2800025939941406,-0.160003662109375,-0.5750026702880859,-1.6700019836425781,-1.6399993896484375,4,-0.09547590812541706,1.4102664423490383,70.36000061035156,1.5569644702405951,70.22000122070311,-1.9366908906540297,68.48000335693361,-0.09547590812541706
6440,2020-03-09,64.54000091552734,65.54000091552734,62.72000122070313,62.77999877929688,1518330.0,-0.05199766187304322,-2.0000040581945244,-2.6666859329302723,39.53051633102697,44.270088545935394,3.603245924293077,4.591619107713171,3.2690195254164394,1.1854779843728522,20.805227450134986,5.360000610351555,-0.9148516544317999,-4.351999664306646,-7.596463507158518,-1.1075358214547748,-5.974231585732582,-2.7297677428807106,6.180000305175781,22.749996185302663,-31.34921954756239,1.6222319214259329,3,2.1800003051757812,2.299999237060547,3.0649986267089844,1.8699989318847656,1.4000015258789062,0,-0.0337775065734669,-1.2222230784940062,68.08000183105469,1.4102664423490383,70.36000061035156,1.5569644702405951,70.22000122070311,-0.0337775065734669
6441,2020-03-10,62.959999084472656,66.12000274658203,62.459999084472656,65.37999725341797,1371880.0,-0.024480970075018482,-1.1403541647147006,-1.3749972907012589,30.879539435439355,42.406896485388984,5.014531606946306,5.945622310809227,4.87485035564147,2.7878073294284462,19.872638482947515,3.660003662109375,-1.3188104013266724,-5.595001602172857,-9.756618109465236,-1.433385094880478,-7.67580985581904,-3.5141933485266748,7.600002136230472,6.053267199615759,-40.49492512636349,2.080808253646189,3,3.6300010681152344,3.75,4.899999618530273,3.450000762939453,3.9199981689453125,1,0.009847566003776231,-2.0000040581945244,64.54000091552734,-1.2222230784940062,68.08000183105469,1.4102664423490383,70.36000061035156,0.009847566003776231
6442,2020-03-11,62.18000030517578,64.37999725341797,62.06000137329102,63.41999816894531,1210239.0,-0.012388799088931979,-2.135138618250822,0.5123961991714849,31.05769474125529,41.02773506468386,5.137042285780595,6.46314909272337,5.679884296307691,3.5829505495653535,19.473850051342584,2.319995880126946,-1.4377370375380707,-5.998000335693362,-10.997080666050508,-0.9989200053362239,-8.497540500871935,-3.4984601705147895,8.056000830078133,1.385668983823576,-42.32711559057029,2.4995401651785705,3,4.210000991821289,4.329999923706055,5.754997253417969,4.279998779296875,4.8600006103515625,2,0.03409460817267895,-1.1403541647147006,62.959999084472656,-2.0000040581945244,64.54000091552734,-1.2222230784940062,68.08000183105469,0.03409460817267895
6443,2020-03-12,56.099998474121094,59.70000076293945,55.29999923706055,59.15999984741211,2132319.0,-0.09778066582847211,1.1256029566645198,2.467747294329012,24.15856245532997,39.71064588929647,10.299828535502627,12.068750254771885,11.696089253778013,9.652475921644168,19.769586231401558,6.880001068115234,-1.6222407801472798,-11.384001922607425,-18.663454121248122,-4.104549723966734,-15.023728021927766,-7.744275823287076,13.64544267541504,5.586585481830511,-36.09505889153917,3.639726099320346,3,6.910001754760742,7.030000686645508,12.205001831054688,10.730003356933594,10.560005187988295,3,0.1700534968807199,-2.135138618250822,62.18000030517578,-1.1403541647147006,62.959999084472656,-2.0000040581945244,64.54000091552734,0.1700534968807199
6444,2020-03-13,56.27999877929688,59.7599983215332,55.040000915527344,57.4000015258789,2426802.0,0.0032085616768566805,-1.6222218925568868,0.36601380520867544,26.454182443455124,38.38960042036495,9.55018744804665,11.400568707244453,11.459515826795887,9.444098251040025,19.779899074746567,4.719997406005859,-2.159848453669923,-10.52300148010253,-19.254335043526318,-1.7916679166787404,-14.888668261814423,-6.157334698390635,12.309807017241205,11.191314610563605,-30.916903233772192,4.365666781711893,3,6.600002288818352,6.720001220703118,12.0250015258789,10.550003051757805,11.419998168945305,4,0.1737739692861282,1.1256029566645198,56.099998474121094,-2.135138618250822,62.18000030517578,-1.1403541647147006,62.959999084472656,0.1737739692861282
6445,2020-03-16,56.4000015258789,56.72000122070313,52.040000915527344,53.08000183105469,1848609.0,0.0021322450103917756,1.3636370642237137,-2.9642781724920444,27.569335066645195,36.36151423440068,8.740955512712794,10.781101768276962,11.310247967208603,9.293892465452693,20.30265262792552,4.680000305175788,-2.629758471388527,-9.734998703002937,-19.497180558613188,0.027183152607314298,-14.61608963080807,-4.853907775197811,10.83482378255811,30.96590939878423,-14.563475262668252,4.881090927805126,3,4.979999542236335,5.099998474121101,11.904998779296882,10.430000305175788,10.439994812011712,0,0.1780141958138164,-1.6222218925568868,56.27999877929688,1.1256029566645198,56.099998474121094,-2.135138618250822,62.18000030517578,0.1780141958138164
6446,2020-03-17,56.20000076293945,59.93999862670898,55.97999954223633,59.18000030517578,1786023.0,-0.003546112722136674,-1.3157875951024627,-0.8975903060720354,19.461895206021794,32.88669285878391,7.840348368486374,10.511943457856404,11.473542918292083,9.452001602053159,20.595818602551358,3.959999084472649,-2.8269270809540075,-9.294999504089361,-19.90760289460536,1.3176038864266317,-14.601301199347361,-3.988697808831361,9.211445618348392,33.71151606130226,-8.037129396406854,5.306301695257997,3,5.180000305175781,5.299999237060547,12.104999542236328,10.630001068115234,11.539997100830078,1,0.17330963605412886,1.3636370642237137,56.4000015258789,-1.6222218925568868,56.27999877929688,1.1256029566645198,56.099998474121094,0.17330963605412886
6447,2020-03-18,56.81999969482422,56.97999954223633,53.41999816894531,54.84000015258789,1398239.0,0.011032009314377422,2.0956543949473487,-0.6644294786536933,22.586527243809087,29.684734903101834,5.7213241548859415,9.252685933762024,10.812969697069434,8.800635889101699,20.317934779971,3.5600013732910156,-3.111906369272674,-7.968000602722171,-18.926029235041668,2.990028029597319,-13.44701491888192,-2.4889862865624224,6.986873230572364,60.506331192112604,19.593385345291402,5.479014316159746,3,4.010002136230469,4.680000305175781,11.55000114440918,10.010002136230469,9.980003356933594,2,0.17705029237284786,-1.3157875951024627,56.20000076293945,1.3636370642237137,56.4000015258789,-1.6222218925568868,56.27999877929688,0.17705029237284786
6448,2020-03-19,61.11999893188477,61.11999893188477,56.79999923706055,56.79999923706055,2145144.0,0.07567756529664749,-1.0000000000000033,2.181818532111863,39.03878655342016,28.97078216404477,-0.030403543792495213,4.478182359522002,6.476392844811748,4.480223957362817,19.46659005652008,4.319999694824226,-3.5929776804944282,-3.221001434326162,-14.001456065718962,7.559453197066638,-8.611228750022569,2.169225881370238,1.2748493523275002,100.0,54.85982036175156,5.390227315696401,3,-2.0399971008300852,0.38000106811522727,7.250001907348626,5.710002899169915,6.3400001525878835,3,0.09685867289101435,2.0956543949473487,56.81999969482422,-1.3157875951024627,56.20000076293945,1.3636370642237137,56.4000015258789,0.09685867289101435
6449,2020-03-20,57.36000061035156,65.26000213623047,57.36000061035156,63.0,2045008.0,-0.06151829822057986,-1.8014192839731293,-1.3055555064982292,32.86661153112446,28.230348297388936,2.2898500640085757,7.640714433715232,10.161170726591493,8.203167037610115,18.754907119928415,7.900001525878906,-4.466054428521275,-6.35299987792969,-17.22796314666391,4.52196339080453,-11.790481512296807,-0.9155182435625804,-5.319999694824219,40.24205146435884,-6.245162860990234,5.437481634367112,3,1.720001220703125,4.1399993896484375,11.255001068115234,9.470001220703125,10.919998168945327,4,0.16213394269175585,-1.0000000000000033,61.11999893188477,2.0956543949473487,56.81999969482422,-1.3157875951024627,56.20000076293945,0.16213394269175585
6450,2020-03-23,56.18000030517578,57.34000015258789,53.20000076293945,54.93999862670898,1463715.0,-0.020571832158642445,1.3258414565280052,-0.2198584774215903,26.792447072155028,27.776226923690672,2.413030607388748,8.307858883345716,11.248753560336212,9.31652023258718,19.96940383108109,4.159999847412109,-5.500086848775787,-6.937000274658203,-18.10230317031656,4.228302621000154,-12.519651722487382,-1.3543488268290247,-3.875599365234372,24.709777801817324,-18.57768992451288,5.582651447829177,3,2.470001220703125,5.319999694824219,12.80000114440918,10.650001525878906,10.94000244140625,0,0.2050551189122205,-1.8014192839731293,57.36000061035156,-1.0000000000000033,61.11999893188477,2.0956543949473487,56.81999969482422,0.2050551189122205
6451,2020-03-24,56.77999877929688,58.27999877929688,54.79999923706055,57.61999893188477,1362198.0,0.01067993006162049,2.2222220259929317,-0.6774185609381642,23.50157311131882,26.93665785369773,0.9434201506022006,7.242783598435587,10.536258662310665,8.657477188842584,21.156751202078024,3.4799995422363352,-6.3234656935158995,-5.806001663208001,-17.12276350590333,5.5107601794873275,-11.464382584555658,-0.14762074186033658,-4.216485815429692,29.684888961007594,-6.516027519848663,5.658380921347664,3,1.8700027465820241,4.720001220703118,12.360004425048821,10.050003051757805,9.500000000000007,1,0.17717502245283256,1.3258414565280052,56.18000030517578,-1.8014192839731293,57.36000061035156,-1.0000000000000033,61.11999893188477,0.17717502245283256
6452,2020-03-25,58.43999862670898,58.5,55.2400016784668,57.61999893188477,1250278.0,0.02923564429552905,5.936148626712551,-0.9761899355588588,27.827378143630426,27.344304041286673,-1.4560045342934345,4.939773922336244,8.763323794782345,6.9704787691284125,21.979670322195748,3.259998321533203,-6.747117149115184,-3.5770017623901467,-14.499808255699797,7.345804730919504,-9.038405009044972,1.8844014842646786,-5.622555879394518,43.44939690781808,13.938295362678353,5.4614032466548235,3,0.21000289916992898,3.0600013732910227,10.65500450134278,8.39000320434571,8.64000320434571,2,0.15913756768656317,2.2222220259929317,56.77999877929688,1.3258414565280052,56.18000030517578,-1.8014192839731293,57.36000061035156,0.15913756768656317
6453,2020-03-26,61.72000122070313,61.72000122070313,56.81999969482422,57.65999984741211,1034309.0,0.05612598684242753,1.4137930386496302,4.951223029615182,38.59397507804532,28.69316988957447,-4.30800674141998,1.1567406280494552,5.403592775156675,3.699201762639028,22.90025491390651,4.900001525878913,-6.796715229366782,0.060000801086431466,-10.377019946865737,10.497021549038593,-5.158509572889649,5.278511175062512,-8.653707285610352,70.64676192021597,41.286788901520396,5.2185103739760805,3,-3.069999694824226,-0.26000213623047586,7.604999542236321,5.279998779296868,5.040000915527337,3,0.08230722181759553,5.936148626712551,58.43999862670898,2.2222220259929317,56.77999877929688,1.3258414565280052,56.18000030517578,0.08230722181759553
6454,2020-03-27,59.61999893188477,61.27999877929688,58.41999816894531,60.459999084472656,838497.0,-0.034024663760277796,1.3064525308521315,-0.20689651932481548,40.695913730151226,30.15167862996403,-1.8823505196613937,2.876541016560516,7.378477651424724,5.796126162270831,22.636790141384573,3.3000030517578196,-6.874375289344741,-1.7050014495849553,-11.940395893494504,8.530392994324586,-6.822698671539733,3.4126957723698155,-6.3098308327692365,75.35208713627739,43.29064886673902,5.117697221954772,3,-0.3899974822998118,1.7600021362304616,9.70500183105468,7.380001068115227,7.219997406005838,4,0.13149950172835467,1.4137930386496302,61.72000122070313,5.936148626712551,58.43999862670898,2.2222220259929317,56.77999877929688,0.13149950172835467
6455,2020-03-30,62.36000061035156,62.459999084472656,58.84000015258789,60.56000137329102,652872.0,0.045957761280694065,2.6200058364979486,-2.1428558453413116,48.91304648290518,33.424028771839964,-4.121431034478867,-0.21304651278540376,4.564539765479935,3.0593680585007235,22.61803504215663,3.6199989318847656,-6.050693565761442,1.2500003814697251,-8.689925874886626,11.189926637826076,-3.719962746708447,6.219963509647904,-8.81083583049373,98.6945368653646,60.72659597168006,4.969963128178177,3,-3.1299991607666016,-0.9799995422363281,6.965000152587891,4.6399993896484375,5.1200027465820455,0,0.09493261884225546,1.3064525308521315,59.61999893188477,1.4137930386496302,61.72000122070313,5.936148626712551,58.43999862670898,0.09493261884225546
6456,2020-03-31,64.18000030517578,64.54000091552734,62.72000122070313,63.099998474121094,1403312.0,0.029185370061111104,1.0222184546263644,0.6000012715662966,53.49161925601168,36.85792788430692,-5.241641396824313,-2.499879157287779,2.690228014210959,1.2564214582390036,23.627681793926993,2.1800003051757812,-5.26400283512649,3.2850002288818345,-6.157274134318428,12.727274592082097,-1.4361369527183,8.00613741048197,-10.396618778190494,96.12902537758328,51.322252302351714,4.721137181600132,3,-4.94999885559082,-2.799999237060547,4.649999618530273,2.8199996948242188,2.839996337890611,1,0.04580870095709799,2.6200058364979486,62.36000061035156,1.3064525308521315,59.61999893188477,1.4137930386496302,61.72000122070313,0.04580870095709799
6457,2020-04-01,60.68000030517578,62.91999816894531,59.20000076293945,62.4000015258789,1048917.0,-0.054534122520372486,1.6956556593081562,-1.5925910227609819,58.78741542454821,39.05221998109892,-1.2700817306917074,0.26220576585841116,6.062532830083114,4.756488791856555,24.97768336601075,4.979999542236328,-4.568369966975183,0.26200027465820597,-8.098729826263707,8.622730375580119,-3.9183647758027575,4.442365325119162,-6.6670863660055915,50.0,0.22254762705715336,4.180365050460957,4,-1.4499988555908203,0.7000007629394531,8.25,6.319999694824219,5.5800018310546875,2,0.09228738375011925,1.0222184546263644,64.18000030517578,2.6200058364979486,62.36000061035156,1.3064525308521315,59.61999893188477,0.09228738375011925
6458,2020-04-02,60.540000915527344,61.099998474121094,59.86000061035156,60.97999954223633,740150.0,-0.0023071751638816806,2.647071363256422,0.25581297351005233,58.18601352179477,41.86548686895118,-1.3644987535638933,-0.39126611714196,6.074445825510068,4.895103408518409,26.09524210673524,1.2399978637695312,-3.645300682986864,0.6130008697509766,-6.321026229818074,7.547027969320027,-2.8540126800335486,4.080014419535502,-6.302145212415951,34.6405522083472,-19.19087294864724,3.4670135497845243,4,-1.6700000762939453,0.8400001525878906,8.439998626708984,6.459999084472656,5.260002136230469,3,0.10802776373678524,1.6956556593081562,60.68000030517578,1.0222184546263644,64.18000030517578,2.6200058364979486,62.36000061035156,0.10802776373678524
6459,2020-04-03,61.58000183105469,61.58000183105469,59.9000015258789,60.52000045776367,627641.0,0.01717873967293926,2.169807789889639,-2.4091015492921115,59.61395663649649,45.51232126498912,-1.947769774520566,-2.0482117594327036,4.8803408892667335,3.852086992026287,26.649896848851366,1.6800003051757884,-2.782684416089893,1.9780017852783232,-3.871549757132655,7.8275533276893015,-0.946773985927166,4.902777556483812,-7.121703199280915,48.07019845123312,-8.296091004513379,2.9247757712054874,4,-1.9100017547607422,-0.20000076293945312,7.399997711181641,5.4199981689453125,2.4599990844726562,4,0.0841182226559063,2.647071363256422,60.540000915527344,1.6956556593081562,60.68000030517578,1.0222184546263644,64.18000030517578,0.0841182226559063
6460,2020-04-06,62.36000061035156,62.9000015258789,61.9000015258789,62.68000030517578,575501.0,0.012666429946475377,1.631571550469356,-0.3018861134403127,61.1918600017216,49.70013091947832,-1.9656555434392615,-3.1620232013779557,3.9869414659572726,3.0713423615777344,25.33160822742629,1.3199996948242116,-2.6165902764342803,2.8670005798339844,-2.667903924316107,8.401905083984083,0.09954832775893863,5.63445283190903,-7.685667908488654,59.17602541416967,-0.05362966864898766,2.7674522520750484,4,-2.469999313354492,-0.9799995422363281,5.55999755859375,4.819999694824219,2.6800003051757812,0,0.07184085445302868,2.169807789889639,61.58000183105469,2.647071363256422,60.540000915527344,1.6956556593081562,60.68000030517578,0.07184085445302868
6461,2020-04-07,63.58000183105469,64.77999877929689,63.4000015258789,63.9000015258789,734095.0,0.019563842347054328,-3.0588136296827972,0.9999999999999778,62.01991727588316,53.49930193417306,-2.3687357097863213,-4.567364960101457,2.649259085843937,1.8573626759026354,24.453736641420754,2.4199981689453267,-1.856332742374832,4.056001663208008,-1.5669087742222416,9.678912100638257,1.244546444492883,6.8674568819231325,-8.693955740504428,78.4946707019522,18.624017613632596,2.8114552187151234,4,-2.7800025939941335,-2.200000762939453,4.339996337890625,3.5999984741210938,3.6199951171875,1,0.06134006627181354,1.631571550469356,62.36000061035156,2.169807789889639,61.58000183105469,2.647071363256422,60.540000915527344,0.06134006627181354
6462,2020-04-08,64.30000305175781,64.30000305175781,62.97999954223633,63.20000076293945,557054.0,0.011324334695936633,1.4000013871597556,-3.4375104308228597,56.47922474920389,55.48655189763513,-2.4251048510422066,-5.397110063704943,1.803332088253768,1.142521411295803,23.35746679479309,1.3200035095214844,-0.7348316755663902,4.670002746582028,-1.236505255975814,10.576510749139864,1.7167487453031072,7.62325674786095,-9.20647784029395,90.24398564680827,33.98504587464579,2.953254001278919,4,-2.7000045776367116,-2.920001983642578,3.599994659423828,2.8799972534179688,2.55999755859375,2,0.042301609054654854,-3.0588136296827972,63.58000183105469,1.631571550469356,62.36000061035156,2.169807789889639,61.58000183105469,0.042301609054654854
6463,2020-04-09,65.63999938964844,65.81999969482422,63.959999084472656,65.0,633869.0,0.020839755432235485,2.720001220703125,0.5818164163421291,68.71608894934766,58.59990469976807,-3.5208256261876443,-6.309225153075047,0.3742407699680399,-0.18159648062803058,20.721434362097764,1.8600006103515625,0.5322370539024206,5.532999038696289,-0.7047648980467613,11.77076297543934,2.414117070324764,8.651881007067814,-10.343144639689243,96.95945336402276,37.07688186155512,3.1188819683715265,4,-3.309999465942383,-4.259998321533203,2.134998321533203,1.6399993896484375,0.9599990844726705,3,0.009445502016256935,1.4000013871597556,64.30000305175781,-3.0588136296827972,63.58000183105469,1.631571550469356,62.36000061035156,0.009445502016256935
6464,2020-04-14,66.05999755859375,66.18000030517578,64.80000305175781,65.95999908447266,779492.0,0.006398509641234895,7.117536183103332,0.1562477648236893,73.12733373385272,61.29038106098446,-3.2757186506052065,-6.2809926476261495,-0.10666337034199103,-0.5875836375946335,17.928151987241414,1.3799972534179688,1.6769182307126869,5.463997268676756,-1.0383243545851428,11.966318891938663,2.2128364570458032,8.71515808030771,-10.342217010839953,97.19619671009005,31.506904622417395,3.251160811630952,4,-3.369997024536133,-5.2299957275390625,1.8000011444091797,1.3000011444091797,1.0,1,-0.003935732916207413,2.720001220703125,65.63999938964844,1.4000013871597556,64.30000305175781,-3.0588136296827972,63.58000183105469,-0.003935732916207413
6465,2020-04-15,66.44000244140625,67.62000274658203,65.55999755859375,65.76000213623047,755787.0,0.00575242047920832,-2.814791005870344,6.800106813153277,72.8476831947303,63.441054831953196,-3.3705628762770985,-6.187495781037988,-0.5566648512003383,-0.9429225704575401,14.618299160835257,2.0600051879882812,2.300636407737109,5.3420021057128935,-1.3439889114610963,12.027993122886883,1.9990065971258986,8.684997614299888,-10.09448870820713,74.56897650263205,4.146693008495404,3.3429955085869945,4,-3.030000686645508,-6.6100006103515625,1.4199962615966797,1.0699958801269531,1.1399993896484375,2,-0.03612283921866921,7.117536183103332,66.05999755859375,2.720001220703125,65.63999938964844,1.4000013871597556,64.30000305175781,-0.03612283921866921
6466,2020-04-16,65.94000244140625,67.16000366210939,65.94000244140625,66.86000061035156,866264.0,-0.007525586719250188,-1.6521818453220418,-1.3529378765609397,68.76877157818629,64.55009440457964,-2.8995729592930246,-5.186289213845356,-0.17840291372351658,-0.4103753667999115,12.68701823931559,1.2200012207031392,3.0297821037543287,4.355002021789552,-2.2471979844352745,10.957202028014379,1.0539020186771353,7.656102024901962,-8.692529587136498,63.79312187538281,-9.626264935307859,3.301100003112413,4,-2.200000762939453,-6.1100006103515625,0.8399982452392578,0.8999977111816406,2.579994201660142,3,-0.01364879424562715,-2.814791005870344,66.44000244140625,7.117536183103332,66.05999755859375,2.720001220703125,65.63999938964844,-0.01364879424562715
6467,2020-04-17,66.87999725341797,67.73999786376953,65.86000061035156,67.36000061035156,904138.0,0.014255304476929576,2.032258858419113,0.5217438176902791,64.62583960105704,65.26563063560879,-3.20460914612039,-5.622225673597498,-1.2381704273854837,-1.317136008257549,10.23490710556184,1.8799972534179688,3.352470950252261,4.791996955871582,-1.8145316396948061,11.39852555143797,1.4887326580883808,8.095261253654776,-8.802722007763236,77.2486537545514,3.3348532901451193,3.303264297783195,4,-3.05999755859375,-6.989997863769531,-0.2299976348876953,-0.1699981689453125,0.18000030517578125,4,0.00478468462867454,-1.6521818453220418,65.94000244140625,-2.814791005870344,66.44000244140625,7.117536183103332,66.05999755859375,0.00478468462867454
6468,2020-04-20,67.04000091552734,67.30000305175781,66.51999664306639,67.13999938964844,527321.0,0.002392399352277197,2.714264954315157,0.20832869744893903,73.6305784174158,66.82303305571094,-2.6212802098055192,-5.603259431626199,-1.5314522058908153,-1.4541341139409951,9.250323244742045,0.7800064086914205,3.3984617053148796,4.656000518798827,-2.289691181838222,11.601692219435868,1.1831546684802987,8.128846369117348,-7.996453408061129,76.19053797706506,2.35710593647957,3.472845850318522,4,-2.220001220703125,-7.150001525878906,-0.5900001525878906,-0.5300006866455078,0.12000274658204546,0,-0.0026849687159549163,2.032258858419113,66.87999725341797,-1.6521818453220418,65.94000244140625,-2.814791005870344,66.44000244140625,-0.0026849687159549163
6469,2020-04-21,66.66000366210939,67.86000061035156,66.18000030517578,66.18000030517578,664635.0,-0.005668216709853069,-5.999952316617659,-4.800106813153419,66.11695739205041,67.37026609908081,-1.6147079810245373,-4.733494321223404,-1.2912519259958088,-1.0563007936519426,9.543700692630082,1.6800003051757812,3.558140471148768,3.8110031127929815,-2.961567493554412,10.583573719140375,0.4247178096192812,7.197288415966675,-6.74681111901284,47.82628886839706,-21.917959252652523,3.386285303173696,4,-1.240003585815444,-6.710002899169936,-3.5900039672851705,-3.5300045013427876,2.6999969482421733,1,-0.0009001677871552927,2.714264954315157,67.04000091552734,2.032258858419113,66.87999725341797,-1.6521818453220418,65.94000244140625,-0.0009001677871552927
6470,2020-04-22,67.69999694824219,67.87999725341797,66.72000122070311,66.83999633789061,543515.0,0.015601458580836391,-1.1091012498439143,1.7916554080902571,64.01273672554146,67.59169048237617,-2.0311622385344066,-5.1291619241625455,-2.4515235586459596,-2.0853224844959044,8.980211792854789,1.2199935913085795,3.813081229986693,4.274996566772458,-2.0544287935009464,10.604421927045863,1.1102838866357558,7.43970924690916,-6.83318743707504,91.08907899458009,23.662726249367736,3.1647126801367023,4,-2.269998550415039,-7.739997863769531,-4.75999641418457,-4.6999969482421875,3.9800033569335938,2,-0.009453462607062257,-5.999952316617659,66.66000366210939,2.714264954315157,67.04000091552734,2.032258858419113,66.87999725341797,-0.009453462607062257
6471,2020-04-23,66.83999633789061,68.44000244140625,66.13999938964844,67.09999847412111,829303.0,-0.012703111508395759,-1.7710946368905087,-0.30232785081885666,81.04839671043572,70.32159847806861,-0.7376751274733238,-3.6647417425469726,-1.7165371778393848,-1.209020789211209,8.567017816723045,2.3000030517578125,3.9519179722250755,2.9119960784911996,-2.7585871859319013,8.582579342914293,0.07670444627964912,5.74728771070275,-4.991340542808345,37.984303566886716,-30.339086882311797,2.835291632211548,4,-0.6399955749511577,-6.019994735717759,-5.399995803832994,-5.339996337890611,2.9600067138672017,3,0.01107129763178305,-1.1091012498439143,67.69999694824219,-5.999952316617659,66.66000366210939,2.714264954315157,67.04000091552734,0.01107129763178305
6472,2020-04-24,67.73999786376953,68.45999908447266,66.0,66.13999938964844,694748.0,0.013465014589905344,-1.6170241259663576,-6.153789723876201,83.70787399774832,71.98735237233534,-1.2274802063033405,-4.039388547963178,-2.7343172556560944,-2.089238375057789,8.173860671700542,2.4599990844726562,4.025617065190573,3.3469976425170955,-1.9410695335617305,8.635064818595929,0.7029640544776754,5.9910312305565085,-4.83672660527543,70.73164680232107,-1.775875579457292,2.6440335880394157,4,-1.1099967956542969,-6.909997940063477,-6.299997329711914,-6.239997863769531,1.1399993896484375,4,0.011514597045980235,-1.7710946368905087,66.83999633789061,-1.1091012498439143,67.69999694824219,-5.999952316617659,66.66000366210939,0.011514597045980235
6473,2020-04-27,66.80000305175781,68.33999633789061,66.51999664306639,68.0,543692.0,-0.013876510800932107,-1.0681699958385018,-0.7499988079059676,74.66922422371893,72.15867353787603,-0.11804869710843491,-2.845172646347308,-1.933834084378475,-1.1110933628122694,8.639667928022849,1.8199996948242188,3.971867432787107,2.1530027389526367,-3.082217594577358,7.388223072482631,-0.46460742781235354,4.770612905717634,-2.8965207845875725,32.520461361444255,-41.298701391230686,2.617610166764997,4,0.20999526977539062,-5.970003128051758,-5.635002136230469,-5.3000030517578125,2.0799942016601562,0,0.0038921331580552554,-1.6170241259663576,67.73999786376953,-1.7710946368905087,66.83999633789061,-1.1091012498439143,67.69999694824219,0.0038921331580552554
6474,2020-04-28,67.45999908447266,68.01999664306639,66.76000213623047,66.94000244140625,695962.0,0.009880179679085721,-1.8636328169025973,-0.4333316379080147,74.37861548886187,72.32877712611287,-0.6242127442452272,-3.043755005267883,-2.7259698813586795,-1.7271173516843987,9.13064798728509,1.2599945068359233,4.121579427052559,2.420998764038089,-2.385897943684128,7.227895471760299,0.017550410176980336,4.824447117899197,-2.7363437901879877,59.349578367246934,-15.647604288972431,2.4034483538611053,4,-0.2999992370605469,-6.629999160766602,-7.1699981689453125,-5.959999084472656,1.3799972534179545,1,-0.004447011954263669,-1.0681699958385018,66.80000305175781,-1.6170241259663576,67.73999786376953,-1.7710946368905087,66.83999633789061,-0.004447011954263669
6475,2020-04-29,68.27999877929689,68.58000183105469,66.69999694824219,67.31999969482422,638854.0,0.012155346960462277,1.41025465464878,1.8461640036973732,73.35986688730776,72.83889882712637,-1.2915849165141822,-3.5811083594989412,-3.666792018763104,-2.501443062869896,10.030887303910962,1.8800048828125,3.8876379774653813,2.9449985504150504,-1.8962589732929587,7.7862560741230595,0.5243697885610459,5.365627312269055,-2.8838016027783766,88.3719829906028,13.24643439704731,2.4206287618540046,4,-1.0599975585937642,-7.389997482299819,-7.9899978637695455,-6.779998779296889,-0.5199966430664205,2,0.01581725029822545,-1.8636328169025973,67.45999908447266,-1.0681699958385018,66.80000305175781,-1.6170241259663576,67.73999786376953,0.01581725029822545
6476,2020-04-30,67.12000274658203,69.04000091552734,66.87999725341797,68.77999877929689,720622.0,-0.01698881156199694,-1.0186883901673827,-1.7291641831374218,63.42859924737671,72.70587212116189,0.05967184959030192,-2.3078880431904594,-2.6190878920054956,-1.298541944254083,10.70707291000037,2.160003662109375,3.491402799421067,1.6380023956298828,-3.2340328842147983,6.510037675474557,-0.7980152442924577,4.074020035552223,-1.0870446391562893,36.8421845158473,-34.86853565839382,2.4360176399223383,4,0.3999977111816406,-5.200002670288086,-7.045001983642578,-5.620002746582031,-0.3000030517578125,3,0.06793798230030546,1.41025465464878,68.27999877929689,-1.8636328169025973,67.45999908447266,-1.0681699958385018,66.80000305175781,0.06793798230030546
6477,2020-05-04,66.27999877929689,66.90000152587889,64.98000335693361,65.62000274658203,719047.0,-0.012514957284144645,1.0210490810602444,-0.39758892172498783,53.20000183105755,70.43580805601097,0.9002908010723445,-1.0823266734204822,-1.9666382618535323,-0.4344523504668558,11.074515809053956,2.1399993896484233,3.047426608437398,0.5179985046386832,-3.8047456239210504,4.840742633198424,-1.6433735596411907,2.67937056891855,2.7600021362304545,32.01961093822829,-34.98964788955755,2.16137206427987,5,0.7300033569335795,-4.139997482299819,-6.204998016357436,-4.779998779296889,1.2200012207031108,0,0.053108091992911,-1.0186883901673827,67.12000274658203,1.41025465464878,68.27999877929689,-1.8636328169025973,67.45999908447266,0.053108091992911
6478,2020-05-05,67.08000183105469,67.41999816894531,65.72000122070311,66.72000122070311,586675.0,0.012070052300720446,2.269246005546046,0.5454587490029806,54.913320289358666,69.19095948904523,0.1190812557647547,-1.4411352100218124,-2.919752331345549,-1.2038764626387604,11.532114780800457,1.6999969482422017,2.784620579589827,0.9910015106201229,-2.595180303007936,4.577183324248182,-0.8020893961939066,2.7840924174341524,1.9599990844726562,51.724131451164155,-10.99300591731491,1.7930909068140297,5,-0.06999969482421875,-4.150001525878906,-7.005001068115234,-5.5800018310546875,1.1199951171875,1,0.026833562510875986,1.0210490810602444,66.27999877929689,-1.0186883901673827,67.12000274658203,1.41025465464878,68.27999877929689,0.026833562510875986
6479,2020-05-06,66.76000213623047,67.22000122070311,65.62000274658203,65.83999633789061,521866.0,-0.004770418695428158,-1.352951076255049,2.555567329292525,51.55038845653124,67.80625412582185,0.5082001255667592,-0.751705523265116,-2.7552256068959764,-0.8586803708124648,12.127836802508465,1.5999984741210795,2.5835411098370002,0.4120018005371122,-2.4850341040193342,3.3090377050935658,-1.036516151741111,1.8605197528153354,2.198798828125007,43.84236082923657,-16.657830542386066,1.4485179522782263,5,0.25,-3.0300025939941406,-6.7050018310546875,-5.260002136230469,0.01999664306642046,2,0.031755468084938565,2.269246005546046,67.08000183105469,1.0210490810602444,66.27999877929689,-1.0186883901673827,67.12000274658203,0.031755468084938565
6480,2020-05-07,66.83999633789061,67.18000030517578,65.95999908447266,66.98000335693361,474258.0,0.0011982354568669251,3.51851537885531,-0.15218058331332102,54.545433527793335,64.86148043886159,0.3278642806015881,-0.5047391193230766,-2.934295748609074,-0.9108411125897646,13.032248023341038,1.220001220703125,2.221863108626053,0.267996215820304,-1.94204217747739,2.478034609117998,-0.8370229808285359,1.3730154124691438,2.0392286743164334,45.81266254754227,-13.681475168208998,1.105019196648847,5,0.17000579833985796,-2.8999958038329936,-6.534995079040513,-5.339996337890611,-0.23999786376950283,3,0.029922203913500756,-1.352951076255049,66.76000213623047,2.269246005546046,67.08000183105469,1.0210490810602444,66.27999877929689,0.029922203913500756
6481,2020-05-08,67.48000335693361,67.66000366210939,66.91999816894531,67.26000213623047,303486.0,0.009575210264938239,1.5517350240719032,-1.5713585090728575,53.125034769409346,61.46338719126838,-0.23670226226312252,-0.8828511487623842,-3.6454180550985313,-1.5078334750866844,13.57479587555126,0.8200073242187784,2.089451046024493,0.7130031585693501,-1.0228234505423046,2.448829767681005,-0.15491014598647723,1.5809164631251775,1.3212372221679658,93.28357146720641,34.54668117890061,0.8679133045558265,5,-0.4700012207031392,-3.3600025177002095,-7.17500209808351,-5.980003356933608,-1.480003356933608,4,0.004149359297091593,3.51851537885531,66.83999633789061,-1.352951076255049,66.76000213623047,2.269246005546046,67.08000183105469,0.004149359297091593
6482,2020-05-11,67.01999664306639,67.86000061035156,66.76000213623047,67.55999755859375,356939.0,-0.006816933772721079,-1.0754885378054486,-2.4545359966707343,49.89896825861652,58.711136528479216,0.12340955219704597,-0.21989529856379875,-3.341353900085835,-0.9965120122641764,14.29644889012785,1.0999984741210938,1.910325079190244,0.11699676513670454,-1.1742866114109631,1.4082801416843722,-0.5286449231371222,0.7626384534105313,1.7048191915918238,62.49978712606501,5.72402383867653,0.6456416882738322,5,-0.00999450683592329,-2.8999958038329936,-6.714995384216294,-5.519996643066392,0.1600036621093892,0,-0.0029841384401630977,1.5517350240719032,67.48000335693361,3.51851537885531,66.83999633789061,-1.352951076255049,66.76000213623047,-0.0029841384401630977
6483,2020-05-12,66.26000213623047,67.41999816894531,66.13999938964844,66.33999633789061,504159.0,-0.011339817142687836,-7.0,0.14813715932688878,48.05446561166194,55.78623098656813,0.8926178084192173,0.6207563474265214,-2.7183999776834185,-0.204110288769499,14.546329174033662,1.279998779296875,1.6024550058657212,-0.6739978790283203,-1.8633600517691917,0.5153642937125511,-1.268678965398749,-0.07931679265789171,2.3899174488732484,28.57142857142857,-28.124527318843676,0.5946810863704346,5,0.75,-1.8100013732910156,-5.955000877380371,-4.760002136230469,1.9000015258789205,1,0.01871412351029056,-1.0754885378054486,67.01999664306639,1.5517350240719032,67.48000335693361,3.51851537885531,66.83999633789061,0.01871412351029056
6484,2020-05-13,65.80000305175781,66.36000061035156,65.12000274658203,65.12000274658203,652360.0,-0.006942334283764451,-2.6470509037462553,-8.500619933239468,40.20621394716688,52.102491770996906,1.2207595047002542,1.117577363278187,-2.321727838073386,0.28754689600864936,14.526182209339233,1.2399978637695312,1.1325179158808254,-1.1209972381591768,-2.3554121012072358,0.11341762488888207,-1.7382046696832134,-0.5037898066351403,2.7765182087825053,24.8175487348839,-26.390758890232405,0.617207431524033,5,1.2099990844726562,-1.3300018310546875,-5.675002098083496,-4.3000030517578125,2.2399978637695312,2,0.03647406968350064,-7.0,66.26000213623047,-1.0754885378054486,67.01999664306639,1.5517350240719032,67.48000335693361,0.03647406968350064
6485,2020-05-14,64.04000091552734,65.5,63.599998474121094,65.18000030517578,535188.0,-0.026747751589708324,1.1348346391893978,-1.6764689382804698,36.79247252158015,49.14292213479729,2.588250293168713,2.833851426677313,-0.6577707107889239,2.074723038271628,14.254465172740144,2.2000045776367188,0.7902962720587539,-2.7609992980956974,-4.539156437311945,-0.9828421588794498,-3.6500778677038284,-1.8719207284875665,4.464589986940837,10.328690628206896,-40.794570286699994,0.8890785696081257,5,1.6899986267089844,1.4300003051757812,-3.515000343322754,-2.5400009155273438,4.260002136230469,3,0.042785724931262425,-2.6470509037462553,65.80000305175781,-7.0,66.26000213623047,-1.0754885378054486,67.01999664306639,0.042785724931262425
6486,2020-05-15,65.04000091552734,65.33999633789061,64.08000183105469,64.22000122070311,650976.0,0.015615240251465101,-1.2909022811921034,-0.7192983630255375,37.383188232190385,47.38549840158983,1.4105032638235855,1.8582414405939147,-1.802848878952851,1.102239688110643,13.968064209849878,1.299995422363267,0.4085402558900455,-1.7159992218017521,-3.6265270949903083,0.19452865138680409,-2.6712631583960302,-0.760735285207474,3.268406289806947,33.80285726054728,-14.22704653526695,0.9552639365942774,5,0.6899986267089844,0.9699993133544922,-4.404999732971191,-3.5400009155273438,3.680000305175767,4,0.023985201977777537,1.1348346391893978,64.04000091552734,-2.6470509037462553,65.80000305175781,-7.0,66.26000213623047,0.023985201977777537
6487,2020-05-18,67.19999694824219,67.40000152587889,65.48000335693361,65.87999725341797,491390.0,0.03321027063822157,1.2325445230544074,1.609756324491268,51.677827004732514,47.02599914774248,-0.676397449390052,-0.29149702150832013,-4.1419088486082245,-1.041350791828222,13.50549451431636,2.3600006103515483,0.017340621062729156,0.42799682617187784,-1.4922384925031196,2.3482321448468753,-0.5321208331656209,1.3881144855093765,0.9200739078435731,94.24080528065988,42.421178244658385,0.9601176593374965,5,-1.4699974060058594,-1.1899967193603516,-6.109996795654297,-5.6999969482421875,2.3000030517578125,0,-0.017857098255025683,-1.2909022811921034,65.04000091552734,1.1348346391893978,64.04000091552734,-2.6470509037462553,65.80000305175781,-0.017857098255025683
6488,2020-05-19,66.86000061035156,67.63999938964844,66.31999969482422,67.59999847412111,479569.0,-0.005059469543614581,2.219512648982592,-0.5606045718579422,47.413799340320374,46.56637813483017,-0.4144767980424575,0.03617756052250343,-3.9931324345658723,-0.6835660298514199,13.056069825132177,1.3199996948242188,-0.19767576964505906,0.09700050354004475,-1.8196298801123874,2.013630887192477,-0.8613146882861713,1.0553156953662608,1.0792673504556092,80.69310389759995,28.59388521243266,0.958315191826219,5,-1.1300010681152344,-0.5400009155273438,-5.370000839233398,-5.3600006103515625,0.5999984741210938,1,0.004786115643179878,1.2325445230544074,67.19999694824219,-1.2909022811921034,65.04000091552734,1.1348346391893978,64.04000091552734,0.004786115643179878
6489,2020-05-20,66.59999847412111,67.58000183105469,66.08000183105469,66.58000183105469,626936.0,-0.0038887546194578126,-1.9411861503594054,-0.02702256863899263,42.391303596664905,45.21591925359367,-0.20065951439049456,0.3072042869660123,-3.8578115895657206,-0.4205191241316868,12.384250629315465,1.5,-0.22685200671439532,-0.16000137329099573,-2.077498281369074,1.7574955347870826,-1.118749827330035,0.7987470807480435,1.165698707218624,74.25740891468145,25.64158266546204,0.9587484540390397,5,-0.8699989318847798,-0.2799987792968892,-4.744997978210463,-5.099998474121108,0.8800048828125,2,0.023423501857803508,2.219512648982592,66.86000061035156,1.2325445230544074,67.19999694824219,-1.2909022811921034,65.04000091552734,0.023423501857803508
6490,2020-05-21,67.05999755859375,67.36000061035156,65.72000122070311,66.12000274658203,360967.0,0.006906893318494367,1.129868071002887,47.00763067528136,49.70983962782736,44.83645312675123,-0.6997564409619343,-0.21418154568264924,-4.325595123643851,-0.8687001831188752,11.601846363995215,1.6399993896484517,-0.3315876973587564,0.33199768066405966,-1.5402763366478212,2.2042716979759405,-0.6041393279918736,1.268134689319993,0.5800018310546875,83.70780256142095,32.21459736100139,0.9361370086559401,5,-1.3299980163574219,-0.7399978637695312,-5.299996376037598,-5.55999755859375,1.0600051879882812,3,0.014613829296330039,-1.9411861503594054,66.59999847412111,2.219512648982592,66.86000061035156,1.2325445230544074,67.19999694824219,0.014613829296330039
6491,2020-05-22,67.58000183105469,67.86000061035156,66.16000366210939,66.5,437643.0,0.007754313918764799,1.073167781613135,1.1489444593245515,56.48703841040637,45.56846092139454,-1.345587065989946,-0.7124306013268864,-4.7965658747537105,-1.3657590773278798,11.109820290287313,1.6999969482421733,-0.36028425306651,0.8150016784667997,-1.0954505245535273,2.7254538814871268,-0.1402244230433638,1.7702277799769632,-3.9800033569335938,88.23533183096056,32.862824075707195,0.9552261015101655,5,-1.8500022888183594,-1.2600021362304688,-5.960000038146973,-6.0800018310546875,0.7999954223632812,4,0.010654057431118025,1.129868071002887,67.05999755859375,-1.9411861503594054,66.59999847412111,2.219512648982592,66.86000061035156,0.010654057431118025
6492,2020-05-25,68.51999664306639,68.76000213623047,67.77999877929689,68.09999847412111,203956.0,0.013909363517947693,1.1777630842784894,0.38888653414145635,57.08659140896795,46.572030454428536,-2.2913954636089926,-1.6769729639618305,-5.6504478394774935,-2.2732773376972233,10.805014479669511,1.1800003051757812,-0.4082886716261811,1.7159965515136548,-0.3068026260262684,3.738795729053578,0.7045969627436932,2.7273961402836164,-4.83479812622069,92.10508483934315,34.77276103463001,1.011399588769964,5,-2.339996337890611,-2.1999969482421733,-6.73499488830565,-7.019996643066392,1.0,0,0.0029189227588346522,1.073167781613135,67.58000183105469,1.129868071002887,67.05999755859375,-1.9411861503594054,66.59999847412111,0.0029189227588346522
6493,2020-05-26,67.05999755859375,68.90000152587889,67.05999755859375,68.90000152587889,551784.0,-0.021307635084660825,1.0000000000000155,-4.38098092643078,51.327413911025026,47.80771933930166,-0.7889496462713339,-0.20711598244810148,-3.923519144958391,-0.7982227921627612,10.33618610546127,1.840003967285142,-0.5258422523932182,0.24299774169921307,-1.7830324604314711,2.2690279438298973,-0.7700173593661219,1.256012842764548,-3.1718068969726545,42.13824557531192,-16.202326927935367,1.0130151010653405,5,-0.80999755859375,-0.7399978637695312,-5.204998016357422,-5.55999755859375,3.2600021362304688,1,0.03638536430417094,1.1777630842784894,68.51999664306639,1.073167781613135,67.58000183105469,1.129868071002887,67.05999755859375,0.03638536430417094
6494,2020-05-27,67.16000366210939,68.04000091552734,66.48000335693361,67.31999969482422,591481.0,0.001491292978772707,-1.0526328998288599,0.08695417812109274,51.41345899809682,49.43227339224796,-0.7551657075327967,-0.3486234548505678,-3.7557328840857878,-0.8792456769724595,9.727053708232617,1.5599975585937358,-0.5756519266460032,0.358003616333022,-1.6523640390603447,2.3683712717263887,-0.6471802113636613,1.3631874440297054,-2.971104348632821,45.28309129601418,-14.03732431008116,1.0051838276966867,5,-0.6700019836425923,-0.8400039672851705,-4.805004119873061,-5.660003662109389,2.779998779296861,2,0.004466876206150605,1.0000000000000155,67.05999755859375,1.1777630842784894,68.51999664306639,1.073167781613135,67.58000183105469,0.004466876206150605
6495,2020-05-28,69.36000061035156,69.73999786376953,67.13999938964844,67.80000305175781,561241.0,0.03275754657951846,1.241385660635478,-9.750226503267282,57.2981275400469,51.64504442645424,-2.3704367932085404,-2.5966947014789525,-5.660720651822203,-3.033861341920982,9.175530780764275,2.5999984741210938,-0.4885405863258825,2.504000473022458,0.279824104773283,4.728176841271633,1.3919122888978706,3.6160886571470456,-4.888435164130854,89.38553438880561,32.94180263358825,1.1120881841245858,5,-1.75,-2.69000244140625,-6.675000190734863,-7.8600006103515625,0.5999984741210938,3,-0.027104919793460525,-1.0526328998288599,67.16000366210939,1.0000000000000155,67.05999755859375,1.1777630842784894,68.51999664306639,-0.027104919793460525
6496,2020-05-29,71.68000030517578,71.68000030517578,68.58000183105469,68.95999908447266,2440331.0,0.033448668892860134,1.2794096197646108,1.7435932548221762,65.80734989648046,53.21499141442624,-4.078386879668045,-4.803850629452512,-7.646222507942554,-5.2967637397297835,8.70876512025455,3.0999984741210938,-0.19776992982929187,4.5960002899169865,1.495587284794027,7.696413295039939,3.0457937873555068,6.146206792478466,-6.786960265551173,100.0,42.4914092611679,1.5502065025614766,5,-2.979999542236328,-4.040000915527344,-8.985001564025879,-10.180000305175781,-1.5800018310546733,4,-0.04966514430018343,1.241385660635478,69.36000061035156,-1.0526328998288599,67.16000366210939,1.0000000000000155,67.05999755859375,-0.04966514430018343
6497,2020-06-01,69.80000305175781,72.19999694824219,69.27999877929689,72.0,529126.0,-0.026227640142493458,1.246160346962599,-0.8088220444524229,61.160159149432815,54.742364726549845,-2.0012457536505934,-2.789649011263151,-5.466664003985372,-3.375131101292965,9.21783099772091,2.9199981689452983,0.27333805875777273,2.5400028228759766,-0.7613652129868598,5.841370858738813,0.8893188049445655,4.190686840807388,-4.228266985578088,58.04201773702824,-2.997759173887566,1.6506840179314173,6,-0.8400039672851562,-1.9000053405761719,-6.29000186920166,-8.300003051757812,-0.02000427246092329,0,-0.02034392172285271,1.2794096197646108,71.68000030517578,1.241385660635478,69.36000061035156,-1.0526328998288599,67.16000366210939,-0.02034392172285271
6498,2020-06-02,68.87999725341797,70.37999725341797,68.87999725341797,70.04000091552734,858990.0,-0.013180598253808795,-1.5861987319460156,0.5272751232842509,59.43625692173563,56.63624842933548,-0.8544218868338476,-1.8212544968873488,-4.390234234937907,-2.4407710486932785,9.466990274511064,1.5,0.6831082627657281,1.5299972534179744,-1.8479619116553607,4.90795641849131,-0.15898232911868604,3.218976835954635,-2.512869881390742,41.95798226297151,-22.686141398280228,1.6889795825366667,6,0.0800018310546875,-0.9799995422363281,-5.149996757507324,-7.379997253417969,1.6399993896484375,1,0.009291512996055795,1.246160346962599,69.80000305175781,1.2794096197646108,71.68000030517578,1.241385660635478,69.36000061035156,0.009291512996055795
6499,2020-06-03,68.87999725341797,69.36000061035156,68.37999725341797,69.31999969482422,919700.0,0.0,2.7692127116406,0.37931125200599825,66.6208693319249,58.515251729790755,-0.5553984454353156,-1.743686030780779,-4.109370611588744,-2.423396975566277,9.671322527610778,0.9800033569335938,0.76304845271369,1.423997497558588,-2.0086158608841487,4.856610856001325,-0.2923091816627874,3.1403041767799635,-1.8129255322449467,34.38732615225022,-35.59364260433282,1.7163066792213686,6,0.3000030517578125,-0.9799995422363281,-4.95999813079834,-7.379997253417969,0.7600021362304688,2,0.020905959622911974,-1.5861987319460156,68.87999725341797,1.246160346962599,69.80000305175781,1.2794096197646108,71.68000030517578,0.020905959622911974
6500,2020-06-04,68.83999633789061,70.19999694824219,68.63999938964844,68.76000213623047,885553.0,-0.0005807334077001514,-8.749994039529838,-0.1818039950062099,63.970572973203424,59.34675557010154,-0.2641275512122263,-1.6297244442246352,-3.745139330623388,-2.3670363170231354,10.007869644977987,1.55999755859375,0.9432261650371174,1.2839965820312358,-2.1893439927130203,4.757337156775492,-0.45267370534088514,3.0206668694033567,-1.1569735894692883,12.041861812080835,-59.93294826588337,1.7366702873721276,6,0.5000038146972798,-0.9399986267089702,-4.844996452331529,-7.339996337890611,1.1400070190429972,3,0.015979171441503626,2.7692127116406,68.87999725341797,-1.5861987319460156,68.87999725341797,1.246160346962599,69.80000305175781,0.015979171441503626
6501,2020-06-05,67.76000213623047,69.04000091552734,66.09999847412111,68.94000244140625,1227252.0,-0.015688469772124236,3.2608815838212077,-14.75107296137601,52.2364430436905,58.807850196181825,0.9432808970774573,-0.5561942588696951,-2.3661221662102037,-1.289250755113386,9.662824027287249,2.940002441406236,1.2027762203010326,0.19000244140625,-3.2843054141319783,3.6643102969444783,-1.5471514863628641,1.9271563691753641,4.439994812011719,27.213181595894465,-40.2124197904013,1.7371539277691144,6,1.3899955749511719,0.13999557495117188,-3.705000877380371,-6.260002136230469,2.5400009155273438,4,0.032467486406200674,-8.749994039529838,68.83999633789061,2.7692127116406,68.87999725341797,-1.5861987319460156,68.87999725341797,0.032467486406200674
6502,2020-06-08,66.81999969482422,67.45999908447266,65.98000335693361,67.40000152587889,965097.0,-0.013872526738065716,3.2285776566757085,0.4915268483496469,49.84755751847017,58.64342170812018,1.806781593246086,0.3879469138150853,-1.185369410925091,-0.3655677192725051,9.191496694763583,1.7799987792968608,1.320627697044273,-0.7400001525878963,-4.222115913250221,2.7421156080744282,-2.4810580329190515,1.0010577277432589,5.257997283935552,19.090852343267482,-44.72916734964598,1.741057880331159,6,2.270000457763672,1.0799980163574219,-2.09999942779541,-5.319999694824219,2.900001525878892,0,0.04908708162641551,3.2608815838212077,67.76000213623047,-8.749994039529838,68.83999633789061,2.7692127116406,68.87999725341797,0.04908708162641551
6503,2020-06-09,67.5,67.91999816894531,66.54000091552734,66.59999847412111,817482.0,0.010176598447791507,-1.7058858728579656,-1.551721869985018,53.32349137748874,58.855647528052614,1.3362838581118552,-0.20489793925389677,-1.7174944541526713,-1.0593762185555988,9.122485445269932,1.3799972534179688,1.3394547964247465,-0.12199974060058594,-3.5503980012006195,3.3063985199994477,-1.8361988709006027,1.5921993896994309,4.334077233886731,36.018932497834804,-25.386931979291113,1.7141991303000204,6,1.5900001525878906,0.3999977111816406,-2.9249982833862305,-6.0,2.8799972534179688,1,0.033777759693287335,3.2285776566757085,66.81999969482422,3.2608815838212077,67.76000213623047,-8.749994039529838,68.83999633789061,0.033777759693287335
6504,2020-06-10,68.19999694824219,68.48000335693361,67.01999664306639,67.69999694824219,660662.0,0.0103703251591436,1.754696339374377,0.5555546136566019,54.136427759925425,58.50434755248355,0.8932597807358178,-0.7545611203437943,-2.1907335390916103,-1.7788314830028042,9.692366378940596,1.460006713867216,1.2973774159603266,0.45799751281738565,-2.868372559034597,3.7843675846693685,-1.2051875231086058,2.121182548743377,3.3999173305664243,52.60656309717714,-5.731300604745961,1.6631850359259934,6,0.8900032043457031,-0.2999992370605469,-3.2299957275390625,-6.6999969482421875,2.8400039672851562,2,0.034017592355391146,-1.7058858728579656,67.5,3.2285776566757085,66.81999969482422,3.2608815838212077,67.76000213623047,0.034017592355391146
6505,2020-06-11,66.77999877929689,67.81999969482422,66.77999877929689,67.31999969482422,749010.0,-0.020821088452877112,-2.8518487121887937,-1.080001831054659,47.275192605928105,56.445218964644404,2.1331178555504664,0.9288589225853201,-0.6441347116293628,-0.37588872900678894,9.933561090805304,1.4199981689452983,1.405330553042191,-1.0990005493163864,-3.9791605455018697,1.781159446869097,-2.539080547409128,0.3410794487763553,4.595119062636726,26.143662112296923,-27.23868712540157,1.440079998092743,6,2.3100013732910014,1.1199989318847514,-1.4099979400634908,-5.319999694824233,4.120002746582017,3,0.04282720369318427,1.754696339374377,68.19999694824219,-1.7058858728579656,67.5,3.2285776566757085,66.81999969482422,0.04282720369318427
6506,2020-06-12,66.59999847412111,67.83999633789061,66.31999969482422,66.66000366210939,778519.0,-0.0026954224088961976,-3.9031932566292746,0.11112053010073902,43.10345394574587,54.43891838645697,1.69498519167999,1.298286502296392,-0.3956881424438876,-0.2141636817148509,10.096088350180564,1.519996643066392,1.510750484123605,-1.3570007324218665,-3.9870709413856957,1.2730694765419628,-2.672035836903774,-0.04196562793995895,4.559314788412507,24.7998046875,-22.706001660134284,1.3150351044819124,6,1.5800018310546733,1.2999992370605327,-1.124997138977065,-5.219997406005874,4.900001525878892,4,0.050750825229010754,-2.8518487121887937,66.77999877929689,1.754696339374377,68.19999694824219,-1.7058858728579656,67.5,0.050750825229010754
6507,2020-06-15,66.0,66.72000122070311,65.0,65.66000366210939,789322.0,-0.009008986304320232,-1.072286055703632,-5.666115702479102,45.941815632667364,52.93953602100493,1.8989632748319138,1.9012529496926902,0.3800284985337328,0.34823730110935003,10.240976546818764,1.7200012207031108,1.336504103312194,-1.8969993591308594,-4.651586845141978,0.857588126880259,-3.2742931021364257,-0.5197056161252931,4.95214086630962,28.735604464506793,-18.64573739267641,1.3772937430055625,6,1.5999984741210938,1.8999977111816406,-0.4349985122680664,-4.619998931884766,4.720001220703125,0,0.06515156139026979,-3.9031932566292746,66.59999847412111,-2.8518487121887937,66.77999877929689,1.754696339374377,68.19999694824219,0.06515156139026979
6508,2020-06-16,67.18000030517578,67.83999633789061,66.37999725341797,66.73999786376953,757079.0,0.017878792502663332,-1.5172318539369938,1.2941387667175839,50.0707095287092,51.100629376203194,0.5056313789567071,0.7867947973778087,-0.6024057159187919,-0.8609645684293241,10.297965126284977,1.8399963378906108,0.812422406140854,-0.7329990386962919,-3.4658565863189637,1.9998585089263798,-2.0994278125076278,0.633429735115044,3.4150121091552563,62.643626502035346,14.37736482783464,1.3664287738113354,6,0.4199981689453125,0.7199974060058594,-1.6149988174438477,-5.799999237060547,1.9199981689453267,1,0.03780888514422398,-1.072286055703632,66.0,-3.9031932566292746,66.59999847412111,-2.8518487121887937,66.77999877929689,0.03780888514422398
6509,2020-06-17,68.16000366210939,68.80000305175781,67.19999694824219,67.19999694824219,573799.0,0.014587724806218949,-2.3333227370261462,2.1818213344430895,45.356048303758655,49.03234885737599,-0.6562558250734014,-0.074146012831946,-1.4029093401480424,-1.8823311172935036,10.647451512948917,1.6200027465820312,0.4859237080274994,0.16900405883789915,-2.4942264023254666,2.832234520001265,-1.1626111717437766,1.500619289419575,2.0993080073617847,83.15792432449834,38.436774701615526,1.3316152305816806,6,-1.1400032043457173,-0.2600059509277486,-2.4300022125244283,-6.780002593994155,0.9199981689452983,2,0.03257032676103999,-1.5172318539369938,67.18000030517578,-1.072286055703632,66.0,-3.9031932566292746,66.59999847412111,0.03257032676103999
6510,2020-06-18,68.04000091552734,68.80000305175781,67.77999877929689,67.90000152587889,498389.0,-0.001760603581785869,-4.368374558304214,0.14583167766034802,33.02239283975716,46.897454390272294,-0.7394247019820739,0.12968983380358168,-1.1262459467223493,-1.7875647501962248,11.212551550977583,1.0200042724609233,0.23258676701527747,1.144409182529671e-06,-2.6269201801776774,2.6269224689960424,-1.3134595178842403,1.3134618067026054,1.9037520537755626,79.99995984532418,40.52503281645593,1.313460662293428,6,-1.1399993896484375,-0.14000320434570312,-2.299999237060547,-6.659999847412109,-0.6800003051757812,3,0.044091710165091724,-2.3333227370261462,68.16000366210939,-1.5172318539369938,67.18000030517578,-1.072286055703632,66.0,0.044091710165091724
6511,2020-06-19,68.30000305175781,69.68000030517578,68.30000305175781,68.45999908447266,1213345.0,0.003821312944326083,-16.25039340041009,-1.142833787465824,41.758247286117225,45.99864214223309,-1.0222754765608215,-0.07758366444721787,-1.2626664884950998,-2.079531145243351,11.69842503001259,1.6399993896484375,-0.1430955828209477,0.22400321960449787,-2.3961005481133384,2.844106987322334,-1.0860486642544203,1.534055103463416,-3.3000030517578125,70.51288112328156,32.00740158720676,1.3100518838589146,6,-0.9600028991699219,-0.160003662109375,-2.700002670288086,-6.920001983642578,-0.5400009155273438,4,0.0380673258850488,-4.368374558304214,68.04000091552734,-2.3333227370261462,68.16000366210939,-1.5172318539369938,67.18000030517578,0.0380673258850488
6512,2020-06-22,68.72000122070311,70.18000030517578,67.58000183105469,68.0,550264.0,0.0061493140582589145,-2.333336593763449,-4.5001192122453935,49.06979034242673,45.526008693892855,-1.278905934120985,-0.5078684007835506,-1.5748660053423151,-2.5364013960309393,11.620063238873795,2.5999984741210938,-0.46208219245345106,0.6340011596679602,-1.994750289352055,3.2627526086879755,-0.6803745648420403,1.9483768841779607,-3.6264012145995963,61.579002316924424,22.539057345489034,1.3143757245100052,6,-1.1300010681152202,-0.12000274658201704,-2.8500013351440288,-7.340000152587876,-0.7600021362304545,0,0.04045399781598613,-16.25039340041009,68.30000305175781,-4.368374558304214,68.04000091552734,-2.3333227370261462,68.16000366210939,0.04045399781598613
6513,2020-06-23,69.5,69.91999816894531,69.05999755859375,69.26000213623047,811373.0,0.011350389485468959,-1.687472433154124,0.33332980121223055,53.304919659523925,45.43361890495936,-1.9504841203287242,-1.154908403508415,-2.2789786001065124,-3.3372951572126794,11.960225530715354,1.1999969482422017,-0.4898206722556182,1.2919998168945312,-1.3626137026067795,3.946613336395842,-0.035306942856124124,2.6193065766451866,-4.2029439819336005,77.18122351796617,36.00148804367204,1.3273067597506543,6,-1.9099998474121094,-0.9000015258789062,-3.630000114440918,-8.119998931884766,-1.2600021362304688,1,0.017553974398606176,-2.333336593763449,68.72000122070311,-16.25039340041009,68.30000305175781,-4.368374558304214,68.04000091552734,0.017553974398606176
6514,2020-06-24,67.45999908447266,69.33999633789061,67.45999908447266,69.33999633789061,711080.0,-0.02935253115866676,1.000000000000015,-7.833391613949141,43.93674171141178,45.06267991667977,-0.029603928471587437,0.957828120911131,-0.19877174801516162,-1.317809502844952,12.439750625568566,2.0400009155273438,-0.455336787722203,-0.7630008697509822,-3.3959831903576685,1.869981450855704,-2.0794920300543254,0.5534902905523609,-1.9676252949218878,0.0,-43.01213380777095,1.3164911603033405,6,0.13000106811523438,1.1399993896484375,-1.4349994659423828,-6.079998016357422,0.34000396728515625,2,0.02431069392092433,-1.687472433154124,69.5,-2.333336593763449,68.72000122070311,-16.25039340041009,68.30000305175781,0.02431069392092433
6515,2020-06-25,67.48000335693361,67.66000366210939,66.45999908447266,67.05999755859375,580143.0,0.00029653532067053234,2.0769095337303742,-0.22340766592943725,48.6434177297541,45.67823144823624,0.06719609662413006,0.8324371068163572,-0.18975924063265381,-1.3644885820593657,12.289039115915761,1.200004577636733,-0.5277447244592253,-0.6489967346191321,-3.2450416817560352,1.947048212517771,-1.9470192081875837,0.6490257389493195,-1.8001245067578395,27.419460692224146,-16.86446270311026,1.298022473568448,6,0.10999679565428266,1.1199951171874858,-1.4550037384033345,-6.100002288818374,-0.6200027465820455,3,0.023710705313067848,1.000000000000015,67.45999908447266,-1.687472433154124,69.5,-2.333336593763449,68.72000122070311,0.023710705313067848
6516,2020-06-26,68.12000274658203,69.12000274658203,67.69999694824219,67.90000152587889,517044.0,0.009484282125227006,-3.580587207442227,0.5238051988156598,56.487038410406406,46.84992286798502,-0.3738281742928109,-0.09269578512470389,-0.7765877779220318,-2.049746642520674,11.14329767528377,1.6399993896484233,-0.6575763858798211,0.16900253295898438,-1.818812125355251,2.1568171912732197,-0.8249047961981262,1.162909862116095,-2.2601190382062555,44.62373971467714,-2.729333674096438,0.9939073291571175,6,0.15999603271484375,0.4799957275390625,-2.095003128051758,-7.290000915527344,0.45999908447265625,4,-0.01115681305912164,2.0769095337303742,67.48000335693361,1.000000000000015,67.45999908447266,-1.687472433154124,69.5,-0.01115681305912164
6517,2020-06-29,68.37999725341797,68.59999847412111,67.81999969482422,68.16000366210939,518751.0,0.003816713099721314,1.3636468725073685,0.9999653211262406,54.58331975671763,47.351324004430396,-0.2913558359482096,-0.48963184640322766,-1.009597484303896,-2.3571408207774596,9.741315727534143,0.7799987792968892,-0.5531413069781479,0.4999973297119169,-1.3025499872200754,2.3025446466439092,-0.40127632875407926,1.401270988177913,-2.3473088811701928,55.49129124229067,6.427568234921196,0.9012736584659972,6,-0.05999755859375,0.220001220703125,-2.3549976348876953,-7.839996337890625,-0.540000915527358,0,-0.009066907605886354,-3.580587207442227,68.12000274658203,2.0769095337303742,67.48000335693361,1.000000000000015,67.45999908447266,-0.009066907605886354
6518,2020-06-30,69.51999664306639,69.63999938964844,68.62000274658203,69.19999694824219,792873.0,0.016671533130128147,2.6428114058391574,1.4545864400901976,56.57370306004036,48.597730088461695,-1.1896214458778758,-1.6645690055571123,-2.1139669982954103,-3.544778935688697,8.693253827051276,1.2600021362304688,-0.32192955210898333,1.6079967498779126,-0.2895198854055536,3.505513385161379,0.6592384322361795,2.5567550675196458,-3.321415793501501,96.22632908598379,45.64400048905476,0.9487583176417353,6,-1.1999969482421733,-0.9199981689452983,-3.269996643066392,-8.979995727539048,0.540000915527358,1,-0.022439551696228688,1.3636468725073685,68.37999725341797,-3.580587207442227,68.12000274658203,2.0769095337303742,67.48000335693361,-0.022439551696228688
6519,2020-07-01,70.31999969482422,70.66000366210938,69.19999694824219,69.63999938964844,718243.0,0.011507524315129691,1.147055688632832,2.1250029802351755,68.78980221090306,52.571886685255684,-1.845032360525508,-2.478218840293593,-2.856059136713668,-4.387933082364881,8.061501355304088,1.4600067138671875,-0.053709227957369876,2.3359996795654325,0.19072490318649216,4.481274455944373,1.2633622913759552,3.40863706775491,-3.962162067034896,91.90467626879418,36.651736691484615,1.0726373881894733,7,-1.7599983215332031,-1.720001220703125,-4.034999847412109,-9.779998779296875,-1.5400009155273295,2,-0.029579093288986225,2.6428114058391574,69.51999664306639,1.3636468725073685,68.37999725341797,-3.580587207442227,68.12000274658203,-0.029579093288986225
6520,2020-07-02,69.94000244140625,70.76000213623047,69.33999633789061,70.72000122070312,562706.0,-0.005403828996972226,2.3023367222015554,-1.1470565135926578,67.35968302333293,55.416490656057434,-1.3043423014929942,-2.1202951195769657,-2.454899795160401,-4.048625185075892,7.064398190936233,1.420005798339858,0.07394608524715807,1.9010021209716825,-0.3882488932774777,4.190253135220843,0.7563766138471095,3.0456276280962555,-3.3240348515577267,73.20266978490629,13.515255583774234,1.1446255071245766,7,-1.3300018310546875,-1.3400039672851562,-3.535001754760742,-9.400001525878906,-1.0200042724609375,3,-0.030597645338106272,1.147055688632832,70.31999969482422,2.6428114058391574,69.51999664306639,1.3636468725073685,68.37999725341797,-0.030597645338106272
6521,2020-07-03,69.95999908447266,70.73999786376953,69.73999786376953,69.94000244140625,306275.0,0.0002859113864510654,-3.7618390219977837,-0.025636762001643255,71.90264758530525,57.95347479415504,-1.1891583582138452,-2.07332311754071,-2.4253410391157786,-4.105775787743667,7.429403932715753,1.0,0.21866727692953702,1.8109989166259766,-0.6283098903789721,4.250307723630925,0.5913445131235022,3.030653320128451,-3.0125087309135807,72.78903444123814,8.806942752791805,1.2196544035024734,7,-1.3499984741210938,-1.3600006103515625,-2.8199996948242188,-9.069999694824219,-0.9199981689453125,4,-0.044311013646212705,2.3023367222015554,69.94000244140625,1.147055688632832,70.31999969482422,2.6428114058391574,69.51999664306639,-0.044311013646212705
6522,2020-07-06,70.09999847412111,70.73999786376953,69.58000183105469,70.73999786376953,412670.0,0.002001134812471994,2.624991059294757,-32.00534147271963,68.2499885559082,59.614038004864405,-1.2435966110069927,-2.0606442191774477,-2.542150677714872,-4.282811652901927,7.837394219368286,1.1599960327148438,0.5431121991393013,1.7869983673095788,-0.7162968483636263,4.290293582982784,0.5353507594729763,3.0386459751461814,-2.847507177948316,69.15869858178851,4.800453649089093,1.251647607836601,7,-1.4899978637695455,-1.5000000000000142,-1.9299983978271626,-8.239997863769545,-0.5199966430664205,0,-0.021683262141975024,-3.7618390219977837,69.95999908447266,2.3023367222015554,69.94000244140625,1.147055688632832,70.31999969482422,-0.021683262141975024
6523,2020-07-07,69.77999877929689,70.72000122070312,69.26000213623047,69.73999786376953,570854.0,-0.004564903021251232,-1.9200204469333415,-0.06250149011756406,61.03539458749274,61.513888324428954,-0.9830840174517732,-1.645437096624363,-2.171898055238742,-4.0062367105936545,7.977459814928645,1.4599990844726562,0.7250932145377647,1.352998733520522,-1.201543522708235,3.907540989749279,0.07572760540614354,2.6302698616349005,-2.2469066159194853,37.179480909460835,-23.77623839977369,1.2772711281143785,7,-1.1699981689453267,-1.8999977111816548,-1.3500003814697408,-7.079999923706069,0.9199981689452983,1,-0.02780169784098452,2.624991059294757,70.09999847412111,-3.7618390219977837,69.95999908447266,2.3023367222015554,69.94000244140625,-0.02780169784098452
6524,2020-07-08,70.5199966430664,70.94000244140625,69.26000213623047,69.58000183105469,548843.0,0.010604727381982482,-1.1265904690163357,23.49933244324933,65.57787933275313,63.395495169206626,-1.3894941157932124,-2.3217521344046474,-2.873284945047942,-4.784519730931152,7.908701874816954,1.6800003051757812,0.8217864073288297,1.976996612548831,-0.73969617485416,4.693689399951822,0.6186502188473355,3.3353430062503264,-2.728751681860757,74.99965940209172,15.773255764385553,1.3583463937014935,7,-1.1999969482421875,-2.5499954223632812,-2.089998245239258,-7.819997787475586,0.0200042724609375,2,-0.006522959534455475,-1.9200204469333415,69.77999877929689,2.624991059294757,70.09999847412111,-3.7618390219977837,69.95999908447266,-0.006522959534455475
6525,2020-07-09,69.63999938964844,71.12000274658203,69.58000183105469,70.76000213623047,460924.0,-0.012478691084913618,-1.4838767235385686,-1.1914988596427152,57.80884868877357,63.54236297791408,-0.1909615039501631,-1.2822462533512748,-1.990541373460701,-3.9460780625753955,8.007959281599533,1.5400009155273438,0.7936271658431764,0.9539993286132784,-1.671513055982885,3.579511713209442,-0.3587568636848033,2.26675552091136,-1.5338786804227311,20.42995315717368,-35.82512094105017,1.3127561922980828,7,-0.1699981689453125,-1.5799980163574219,-1.1000003814697266,-6.940000534057617,-0.09999847412109375,3,-0.01234923345618788,-1.1265904690163357,70.5199966430664,-1.9200204469333415,69.77999877929689,2.624991059294757,70.09999847412111,-0.01234923345618788
6526,2020-07-10,69.98000335693361,70.31999969482422,69.72000122070311,69.81999969482422,519967.0,0.0048823085908256125,-2.3333192048487117,-0.14286006226116896,57.41178392458217,63.85663677434348,-0.2675094554175672,-1.4293276485325777,-2.286395663061626,-4.3139473218083,8.3753232791781,0.6800003051757812,1.0607995573351872,1.1250030517578296,-1.3668813692637798,3.616887472779439,-0.12093915875297512,2.3709452622686342,-1.5122168032251437,38.70973034611265,-16.17494174374609,1.2459422105108018,7,-0.11000061035157671,-1.9200019836425923,-1.3600044250488423,-7.280004501342788,0.18000030517578125,4,-0.015147258318661816,-1.4838767235385686,69.63999938964844,-1.1265904690163357,70.5199966430664,-1.9200204469333415,69.77999877929689,-0.015147258318661816
6527,2020-07-13,70.30000305175781,70.5999984741211,69.69999694824219,70.4000015258789,366129.0,0.004572730486908538,2.600061036087587,-0.6249761586877187,54.975147511240074,63.67901949114346,-0.32018575130825866,-1.4868985603192186,-2.5305370034556915,-4.691530016790722,8.990115452919914,0.9000015258789062,1.290557326070882,1.2300025939941435,-0.946792381218998,3.406797569207285,0.14160510638757273,2.318400081600714,-1.5139505549045253,55.91400936856527,3.690673900521915,1.0883974876065707,7,-0.14000320434570312,-2.240001678466797,-1.7750053405761719,-7.600004196166992,-0.42000579833984375,0,-0.01792321595352997,-2.3333192048487117,69.98000335693361,-1.4838767235385686,69.63999938964844,-1.1265904690163357,70.5199966430664,-0.01792321595352997
6528,2020-07-14,69.72000122070311,70.18000030517578,69.13999938964844,70.01999664306639,555114.0,-0.008250381306920906,2.3548268012057774,3.0,67.17328364560142,63.49940631722106,0.32538834120505555,-0.7450484662283117,-1.905642890244863,-4.158698004023478,9.443097724755726,1.160003662109375,1.3801712107445496,0.5230007171630717,-1.478861200995965,2.5248626353221084,-0.4779302419164537,1.5239316762425972,-0.6538746938823721,29.29297210651778,-28.316151473744917,1.0009309590795212,7,0.4099998474121236,-1.6599998474120952,-1.2250022888183452,-6.220003128051744,0.8600006103515767,1,-0.002008023339030718,2.600061036087587,70.30000305175781,-2.3333192048487117,69.98000335693361,-1.4838767235385686,69.63999938964844,-0.002008023339030718
6529,2020-07-15,70.37999725341797,70.76000213623047,69.44000244140625,70.0,506512.0,0.00946638010842249,1.3157746799354852,-1.266676839347931,70.08309927319823,63.80200812276165,-0.36341946879213083,-1.2966821574572407,-2.501835722717459,-4.860269496528929,9.589436144050982,1.3199996948242188,1.5077313947740834,1.0719970703125057,-0.9339463720263126,3.077940512651324,0.06902534914308944,2.074968791481922,-1.2399978637695312,62.626048558316604,1.1486419120533213,1.0029717211694105,7,-0.24999618530273438,-2.319995880126953,-1.8849983215332031,-6.659997940063477,-0.04000091552735796,2,0.004546742076047439,2.3548268012057774,69.72000122070311,2.600061036087587,70.30000305175781,-2.3333192048487117,69.98000335693361,0.004546742076047439
6530,2020-07-16,71.04000091552734,71.16000366210938,69.72000122070311,69.98000335693361,589123.0,0.00937771650846897,1.2153831707689458,2.789487421446747,70.16576041139766,63.60902065899413,-0.9509854947925049,-1.8133826551543848,-3.0916302473543738,-5.529372605808675,9.828777321407117,1.4400024414062642,1.5507406268422983,1.582000732421875,-0.47278047454402383,3.636781939387774,0.5546101289389185,2.6093913359048315,-1.9000015258789062,94.05928253627731,29.192142265329508,1.0273906034829507,7,-0.8899993896484375,-2.9599990844726562,-2.545001983642578,-6.530002593994141,-0.160003662109375,3,-0.007038288197582454,1.3157746799354852,70.37999725341797,2.3548268012057774,69.72000122070311,2.600061036087587,70.30000305175781,-0.007038288197582454
6531,2020-07-17,70.9000015258789,71.45999908447266,70.5199966430664,71.05999755859375,398789.0,-0.0019707121036627306,-1.0434706892119383,-0.1509400011516114,67.69667135288967,63.54754096976984,-0.7416128651818212,-1.5479761920420998,-2.902233460832832,-5.3882021769587425,9.729275828641375,0.94000244140625,1.3940179678624816,1.3120014190673857,-0.7631908233122715,3.387193661447043,0.27440529787754997,2.3495975402572213,-1.4772015380859358,75.86217102342422,9.403847214595487,1.0375961211898306,7,-0.6000022888183594,-2.670001983642578,-2.4050025939941406,-5.590003967285156,0.4199981689453125,4,-0.019181954599185036,1.2153831707689458,71.04000091552734,1.3157746799354852,70.37999725341797,2.3548268012057774,69.72000122070311,-0.019181954599185036
6532,2020-07-20,71.5,71.63999938964844,70.58000183105469,70.72000122070312,443769.0,0.008462601709565476,1.0,-4.875113251633207,65.04563147209183,63.99312284583641,-1.2540091768449315,-2.0332723825322887,-3.4300143759280672,-6.0221692320719455,10.092111923665295,1.05999755859375,1.2899105822724835,1.7729999542236357,-0.4261104098280555,3.972110318275327,0.673444772197783,2.8725551362494883,-1.7799987792968892,94.4000244140625,30.397363284292737,1.099555182025849,7,-1.1100006103515625,-3.1800003051757812,-3.460000991821289,-5.980001449584961,-1.0999984741210938,0,-0.018741207522945613,-1.0434706892119383,70.9000015258789,1.2153831707689458,71.04000091552734,1.3157746799354852,70.37999725341797,-0.018741207522945613
6533,2020-07-21,70.72000122070312,71.91999816894531,70.58000183105469,71.83999633789062,570559.0,-0.010909073836319894,1.0937462747061488,-1.4358934230603702,53.048796798440605,62.60100256424613,-0.365036086240508,-1.2197237064233661,-2.56087207899715,-5.265691096205316,10.534529011368956,1.339996337890625,1.125659664414087,0.9320011138916016,-1.3079007886490785,3.1719030164322817,-0.1879498373787385,2.0519520651619416,-0.6544003295898619,51.61294292095564,-8.494291053454411,1.1199509512703434,7,-0.19000244140625,-1.5700035095214844,-2.970003128051758,-5.020002365112305,-0.48000335693359375,1,-0.01187788394776279,1.0,71.5,-1.0434706892119383,70.9000015258789,1.2153831707689458,71.04000091552734,-0.01187788394776279
6534,2020-07-22,69.09999847412111,70.5199966430664,69.05999755859375,70.5,567924.0,-0.022907278261015684,1.0277838118499758,1.2500068119890881,44.61535602394858,61.13505893482113,1.1536788724272782,0.5580551101506046,-0.8538830278190659,-3.6383114438388304,11.13934605670498,1.660003662109375,0.9705512771695908,-0.7700016021728402,-2.756841998827369,1.2168387944816885,-1.7634218005000974,0.22341859615441706,2.8199996948242045,1.3986331115656963,-54.69535223078721,0.9934201983272631,7,1.3899993896484233,0.09000015258787641,-1.3500003814697408,-3.3999996185302876,0.7200012207031108,2,0.02141828349660324,1.0937462747061488,70.72000122070312,1.0,71.5,-1.0434706892119383,70.9000015258789,0.02141828349660324
6535,2020-07-23,69.08000183105469,69.23999786376953,68.44000244140625,69.04000091552734,470734.0,-0.0002893870261648779,3.444505669174526,-0.02857205137846689,44.358988654692446,59.68474834927783,1.2134984726523328,0.7421142068862423,-0.6886001637292338,-3.616408176599208,11.110040348973532,0.7999954223632812,0.9145627881450054,-0.8699981689453153,-2.558024314384838,0.8180279764942071,-1.7140112416650766,-0.025985096225554116,2.839996337890625,18.390809637603315,-34.12112172969421,0.8440130727197644,7,1.0999984741210938,0.10999679565429688,-1.6200027465820312,-3.0500030517578125,0.09999847412109375,3,0.018239642059034944,1.0277838118499758,69.09999847412111,1.0937462747061488,70.72000122070312,1.0,71.5,0.018239642059034944
6536,2020-07-24,67.36000061035156,68.41999816894531,67.19999694824219,68.26000213623047,462006.0,-0.024898685221659944,1.0000125072698507,-22.499523173755485,35.39446340044974,57.50911678141224,2.819242047791704,2.532079653337604,1.127458279586989,-1.9335429042892684,11.854823369813,1.8800048828125,0.6987647438559748,-2.551999282836917,-4.436290577784561,-0.6677079878892727,-3.494144930310739,-1.6098536353630948,4.420797729492193,3.389907218827789,-45.074124368998255,0.942145647473825,7,2.1999969482421875,1.8299980163574219,0.03999900817871094,-1.3100013732910156,1.44000244140625,4,0.05225648175729791,3.444505669174526,69.08000183105469,1.0277838118499758,69.09999847412111,1.0937462747061488,70.72000122070312,0.05225648175729791
6537,2020-07-27,67.76000213623047,68.04000091552734,67.18000030517578,67.48000335693361,394471.0,0.005938264879074673,1.0476294277929155,-0.3111092273131703,39.3234839399616,54.4146945918967,2.2585631845182093,2.195829405306796,0.7605087391671503,-2.3965142053522612,12.644306065215034,0.8600006103515625,0.6173206256670198,-2.120998001098627,-4.127827003356742,-0.1141689988405119,-3.1244125022276847,-1.1175834999695695,3.745948120117191,12.2363310643654,-36.099626113991846,1.003414501129054,7,1.7899971008300781,1.4299964904785156,-0.020002365112304688,-0.7100028991699219,0.9199981689453125,0,0.052538333033644635,1.0000125072698507,67.36000061035156,3.444505669174526,69.08000183105469,1.0277838118499758,69.09999847412111,0.052538333033644635
6538,2020-07-28,67.95999908447266,68.27999877929689,67.36000061035156,67.80000305175781,513684.0,0.0029515487298847898,1.3000085831179145,0.571416893732999,35.650234954608564,50.58882077872008,1.9921512303375124,1.974186579041728,0.6075299938516991,-2.6611926289513548,12.885165408297883,0.9199981689453267,0.5127900913306149,-1.843001174926755,-4.022726626663626,0.3367242768101164,-2.9328639007951836,-0.7531384490583264,3.1998751757812585,23.353282470647358,-20.717213200155072,1.0898627258684355,7,1.5900001525878906,1.2299995422363281,0.13500022888183594,-0.37000083923339844,2.279998779296875,1,0.035903509038800685,1.0476294277929155,67.76000213623047,1.0000125072698507,67.36000061035156,3.444505669174526,69.08000183105469,0.035903509038800685
6539,2020-07-29,68.23999786376953,68.69999694824219,67.69999694824219,67.83999633789061,416155.0,0.00412005272320326,-1.941175150624376,2.500071527347378,41.58652898298886,47.41335062000799,1.538455280885941,1.613072532714071,0.3871543696038344,-2.9684962838799294,12.54833328753737,1.0,0.4095041993416402,-1.4590023040771456,-3.7313802449907456,0.8133756368364544,-2.5951912745339456,-0.3228133336203456,2.6014864800781368,51.45625314805488,4.213818903592902,1.1361889704568,7,1.3100013732910156,0.9500007629394531,-0.14499855041503906,-0.6499996185302734,0.2799987792968608,2,0.029308324481379433,1.3000085831179145,67.95999908447266,1.0476294277929155,67.76000213623047,1.0000125072698507,67.36000061035156,0.029308324481379433
6540,2020-07-30,67.80000305175781,68.59999847412111,66.87999725341797,68.40000152587889,554310.0,-0.006447755360281526,2.4400286867422305,-1.4999904632931267,37.05461547174079,44.00867774432477,1.6433386042407108,1.986365678970543,0.868059444613408,-2.5021183792616597,12.346523592335416,1.7200012207031392,0.23764794500780795,-1.7919971466064482,-4.213249986154139,0.6292556929412427,-3.0026235663802936,-0.5813707268326027,2.748562568996107,50.54977761568805,2.1359767656532966,1.2106264197738457,7,1.5999946594238281,1.3899955749511719,0.2949962615966797,0.09999465942382812,0.399993896484375,3,0.029793459471150197,-1.941175150624376,68.23999786376953,1.3000085831179145,67.95999908447266,1.0476294277929155,67.76000213623047,0.029793459471150197
6541,2020-07-31,66.86000061035156,68.12000274658203,66.80000305175781,67.77999877929689,583134.0,-0.013864342169552124,-1.5384773390847601,1.5333341810460526,30.973423693338688,40.22287688001887,2.179162780752989,2.827166422508327,1.8221288628147363,-1.5157029430033333,12.152657796534475,1.3199996948242188,-0.06349507399872323,-2.5769996643066406,-5.279614744034987,0.12561541542170573,-3.9283072041708067,-1.2256921244424746,3.3217081736687675,3.1577763857434262,-42.47700973031086,1.3513075398641725,7,2.5,2.5,1.2349987030029297,1.0399971008300781,2.8000030517578267,4,0.03469936694055353,2.4400286867422305,67.80000305175781,-1.941175150624376,68.23999786376953,1.3000085831179145,67.95999908447266,0.03469936694055353
6542,2020-08-03,68.58000183105469,68.86000061035156,67.13999938964844,67.23999786376953,476722.0,0.02572541437334097,-1.2337664911246415,-1.4565289502927146,44.400784823939304,39.261986660629844,0.001565629620671416,1.0408153156927682,0.10616773537179824,-3.1663638952618385,11.843829918492377,2.0,-0.39940998955424334,-0.780998611450201,-3.4905905212435187,1.9285932983431167,-2.13579456634686,0.5737973434464578,1.1959022650941336,86.40781013895884,37.10699388191918,1.3547959548966615,8,0.07999801635742188,0.779998779296875,-0.14000320434570312,-0.6800041198730469,1.0199966430664205,0,0.003207950055835518,-1.5384773390847601,66.86000061035156,2.4400286867422305,67.80000305175781,-1.941175150624376,68.23999786376953,0.003207950055835518
6543,2020-08-04,67.83999633789061,68.83999633789061,67.55999755859375,68.45999908447266,413157.0,-0.010790397687463815,-1.1694888953544518,-0.46268724699238695,37.62183047429387,38.48492826622376,0.32417014811841227,1.716009341834578,0.8887650265728411,-2.2635369799260587,11.7333907541661,1.2799987792968608,-0.7462442337593131,-1.4240039825439652,-4.208308976237944,1.360301011150014,-2.816156479390955,-0.0318514856969756,1.5787996329312932,50.4851708097531,2.751353930889408,1.3921524968469896,8,0.18000411987306109,1.5200042724609517,0.6200027465820455,0.060001373291029836,3.7800064086914205,1,0.012382134620134266,-1.2337664911246415,68.58000183105469,-1.5384773390847601,66.86000061035156,2.4400286867422305,67.80000305175781,0.012382134620134266
6544,2020-08-05,70.05999755859375,71.05999755859375,68.59999847412111,69.30000305175781,850659.0,0.032724076364125665,-1.2777730682829822,-1.2257921614470895,45.854469618291446,38.651092817734764,-1.9504445794521814,-0.5694150345340319,-1.2651936262135166,-4.309028676066589,11.842757356130418,3.220001220703139,-1.0807248298259537,0.8189971923828097,-1.9289853325702637,3.566979717335883,-0.554994070093727,2.1929884548593463,-3.2599945068359375,76.5257913268358,33.220402765673995,1.3739912624765362,8,-1.1299972534179688,-0.6999969482421875,-1.5999984741210938,-2.1599998474121094,1.5,2,0.0025692308228419947,-1.1694888953544518,67.83999633789061,-1.2337664911246415,68.58000183105469,-1.5384773390847601,66.86000061035156,0.0025692308228419947
6545,2020-08-06,68.77999877929689,70.44000244140625,68.37999725341797,70.0,618297.0,-0.018270037452204457,-1.0396047830914845,-1.6052763667757357,41.820976480152744,39.36514982659065,-0.8017936745164178,0.6775916520208654,-0.0035876499988916066,-2.862107949206731,11.794888830014761,2.0600051879882812,-1.316906719851076,-0.41800155639647585,-3.1666100076838006,2.330606894890849,-1.7923057820401311,0.9563026692471794,-1.8947958374023557,46.47883288022585,6.990447458500526,1.374304225643662,8,0.15000152587889204,0.5800018310546733,-0.19999885559083452,-0.8800010681152486,3.120002746582017,3,-0.003780199779659821,-1.2777730682829822,70.05999755859375,-1.1694888953544518,67.83999633789061,-1.2337664911246415,68.58000183105469,-0.003780199779659821
6546,2020-08-07,68.91999816894531,68.91999816894531,68.26000213623047,68.55999755859375,486520.0,0.002035466591060242,2.6666384096977915,-0.29508217224904665,39.67999267578125,39.40476190834839,-0.7791748327665715,0.4786481217877423,-0.23552422445752086,-2.8294832351648154,11.710265656244566,0.6599960327148438,-1.3671223809623712,-0.22500190734862713,-2.9509051730909874,2.500901358393733,-1.5879535402198144,1.1379497255225601,-1.9512993347167935,45.408153335331505,12.334251282493213,1.3629516328711822,8,0.01000213623046875,0.44000244140625,-0.3149986267089844,-1.0200004577636719,2.3800048828125,4,-0.010446912940104358,-1.0396047830914845,68.77999877929689,-1.2777730682829822,70.05999755859375,-1.1694888953544518,67.83999633789061,-0.010446912940104358
6547,2020-08-10,69.04000091552734,69.44000244140625,68.48000335693361,69.33999633789061,399129.0,0.0017411890564458243,2.8399377450905026,-0.8333192048488564,42.905406493875546,40.210892079378056,-0.7806043640744349,0.2734279826579211,-0.38735805591784356,-2.7843111690974354,11.567739882246107,0.959999084472642,-1.41689888077957,-0.04199905395508097,-2.713199005037353,2.629200897127191,-1.3775990294962241,1.2936009215860622,-1.989476106811523,42.28581019810268,11.079565535081173,1.3355999755411396,8,-0.1100006103515625,0.31999969482421875,-0.4350013732910156,-1.1400032043457031,3.0,0,0.008980340938011366,2.6666384096977915,68.91999816894531,-1.0396047830914845,68.77999877929689,-1.2777730682829822,70.05999755859375,0.008980340938011366
6548,2020-08-11,69.58000183105469,70.27999877929689,69.18000030517578,69.27999877929689,660038.0,0.007821565880163472,-3.399993896484432,-1.0000254317031612,52.23049842767846,41.393555351010235,-1.1919923633738705,-0.2926009099496696,-0.9239124121835545,-3.222979032998282,12.03951051544548,1.2399978637695455,-1.2041522376112113,0.5050018310546847,-2.1598848107433497,3.169888472852719,-0.8274414898443325,1.8374451519537018,-2.4492875673413153,47.14292331628524,11.663642416123501,1.3324433208990158,8,-0.6500015258789062,-0.220001220703125,-0.9750022888183594,-1.6800041198730469,3.6800003051757812,1,0.00028739066599881014,2.8399377450905026,69.04000091552734,2.6666384096977915,68.91999816894531,-1.0396047830914845,68.77999877929689,0.00028739066599881014
6549,2020-08-12,70.69999694824219,70.69999694824219,69.04000091552734,69.04000091552734,494711.0,0.016096508877750937,1.0,5.533263821779419,56.829658658590404,43.590782371771304,-2.15272143271649,-1.4623697079953075,-2.0273754684089056,-4.174063176040903,12.253432630977551,1.6599960327148438,-1.0216753116888526,1.6089969635009709,-1.092471491944508,4.31046541894645,0.25826273577823144,2.9597311912237103,-3.4906970186312094,100.0,59.78315056368409,1.3507342277227388,8,-1.7699966430664062,-1.339996337890625,-2.454996109008789,-2.799999237060547,2.220001220703125,2,0.013012812419403108,-3.399993896484432,69.58000183105469,2.8399377450905026,69.04000091552734,2.6666384096977915,68.91999816894531,0.013012812419403108
6550,2020-08-13,70.54000091552734,70.73999786376953,70.16000366210939,70.41999816894531,355565.0,-0.0022630274345269985,1.2307613304575653,0.0722909839644451,65.43690154595305,47.42005768872846,-1.7468868215511293,-1.4142630499220274,-1.8510761409679617,-3.825530480370375,12.243012455845577,0.579994201660142,-0.8074602934343034,1.4740009307861328,-1.1599344955936317,4.107936357165897,0.15703321759625055,2.790968643976015,-3.2536870333367034,91.93559303262802,45.1163672004056,1.3169677131898796,8,-1.44000244140625,-1.1800003051757812,-1.8950004577636719,-2.640003204345703,2.339996337890625,3,0.014459833141877487,1.0,70.69999694824219,-3.399993896484432,69.58000183105469,2.8399377450905026,69.04000091552734,0.014459833141877487
6551,2020-08-14,69.54000091552734,70.4800033569336,69.51999664306639,70.37999725341797,376091.0,-0.014176353657799234,-1.181821334443019,-6.999809269502194,58.16513658723692,48.94943010687264,-0.36514946057621955,-0.5495507440847263,-0.811240027130566,-2.650474972060536,11.842194103556125,1.0200042724609517,-0.6966181721434026,0.5420009613037138,-1.959464307844712,3.0434662304521396,-0.708731673270492,1.7927335958779196,-2.1782133598086375,46.902660842205854,-4.113808977045558,1.2507326345742114,8,-0.23000335693359375,-0.18000030517578125,-0.7749996185302734,-1.6400032043457031,2.779998779296875,4,0.03393731060225802,1.2307613304575653,70.54000091552734,1.0,70.69999694824219,-3.399993896484432,69.58000183105469,0.03393731060225802
6552,2020-08-17,70.16000366210939,70.54000091552734,69.05999755859375,69.5,433587.0,0.008915771331886813,1.0845144582585615,-0.7857220708447036,59.71733496884556,51.40448616182282,-0.8241249417947358,-1.343997364770388,-1.3530771148802927,-3.1165451909554633,11.167536379400012,1.4800033569335938,-0.47524140031111983,1.229003524780282,-1.0523985934650284,3.5104056430255923,0.08830246565761968,2.3697045839029443,-2.72425190633318,65.88263277414342,10.89739858240155,1.1407010591226563,8,-0.5000038146972798,-0.8000030517578267,-1.1950016021728658,-2.2600059509277486,1.5999984741210795,0,0.01624856513888817,-1.181821334443019,69.54000091552734,1.2307613304575653,70.54000091552734,1.0,70.69999694824219,0.01624856513888817
6553,2020-08-18,69.87999725341797,70.37999725341797,69.73999786376953,69.91999816894531,358836.0,-0.0039909691287921545,-3.0,-0.06060711148101779,57.243808871659084,52.66996830108589,-0.2506738952160106,-1.1912232500856987,-1.0184689359178662,-2.735044013987988,10.28458615000436,0.6399993896484375,-0.08610054252247323,0.990997314453125,-1.1799869171639017,3.1619815460701517,-0.09449480135538124,2.0764894302616312,-2.3717605815854057,49.41163798906751,-5.77130905277518,1.085492115808511,8,-0.37999725341796875,-0.5199966430664062,-0.7699966430664062,-1.9799995422363281,3.1399993896484375,1,0.030910185274853008,1.0845144582585615,70.16000366210939,-1.181821334443019,69.54000091552734,1.2307613304575653,70.54000091552734,0.030910185274853008
6554,2020-08-19,70.58000183105469,71.0999984741211,69.55999755859375,69.62000274658203,521957.0,0.010017238196191824,-1.8518285661808858,-23.99942780850658,62.00343124594809,54.91246327506315,-0.9713014721744742,-1.8705697014657403,-1.6771783050988631,-3.2949218870824666,10.838483050782397,1.5400009155273438,0.07259508983119645,1.617001724243167,-0.6814195214018071,3.915422969888141,0.467791101420687,2.766212347065647,-3.0007299414868953,74.50997991674988,17.966798041815657,1.149210622822485,8,-0.9000015258789062,-1.220001220703125,-1.4850006103515625,-2.680004119873047,2.0,2,0.03797109996668491,-3.0,69.87999725341797,1.0845144582585615,70.16000366210939,-1.181821334443019,69.54000091552734,0.03797109996668491
6555,2020-08-20,70.33999633789061,70.44000244140625,69.87999725341797,70.18000030517578,386771.0,-0.0034004744536358933,2.111068726556043,0.16666269301987727,65.99259781805318,57.836086068648925,-0.5439403261919153,-1.6140835233242257,-1.3520372816056465,-2.9585127299296943,11.887770989740588,0.7000045776367188,0.388183530361502,1.3139965057372933,-1.0655685127004517,3.6935615241750384,0.1242139965184208,2.503779014956166,-2.6198953849406905,62.74501004162436,-0.528302597110148,1.1897825092188754,8,-0.549995422363267,-0.9799957275390483,-1.2449951171874858,-2.43999862670897,2.8400039672851705,3,0.03667901571477494,-1.8518285661808858,70.58000183105469,-3.0,69.87999725341797,1.0845144582585615,70.16000366210939,0.03667901571477494
6556,2020-08-21,70.87999725341797,71.08000183105469,70.27999877929689,70.27999877929689,458018.0,0.0076770108564316875,-1.666683620919932,3.7500834485720818,61.85562226237033,59.94166559848168,-0.8679516329232797,-1.9782814375601845,-1.7930696631411536,-3.4270513992528464,12.468813112439113,0.8000030517577983,0.4690052863260519,1.6779975891113281,-0.7034349818766685,4.059430160099325,0.4872813036173227,2.8687138746053336,-3.024700399621196,89.21563127601566,27.676141714828802,1.190716285493999,8,-0.80999755859375,-1.5199966430664062,-1.7649955749511719,-2.979999542236328,2.5200042724609375,4,0.028216705382329232,2.111068726556043,70.33999633789061,-1.8518285661808858,70.58000183105469,-3.0,69.87999725341797,0.028216705382329232
6557,2020-08-24,71.31999969482422,71.72000122070312,70.76000213623047,70.76000213623047,470917.0,0.006207709628332836,-2.42858310626703,0.9333316379080369,68.5106231012784,61.75056833999278,-1.0622293132499294,-2.253437869075583,-2.107607483497148,-3.7364224823571277,13.20436647510064,0.9599990844726562,0.7395145269340588,1.940000152587885,-0.5185483411250686,4.3985486463008385,0.7107259057314081,3.1692743994443617,-3.3349147762144753,81.48144223569138,17.777636408492036,1.2292742468564797,8,-0.9399986267089844,-1.9599990844726562,-2.0550003051757812,-3.420001983642578,1.9599990844726562,0,0.014021312454836954,-1.666683620919932,70.87999725341797,2.111068726556043,70.33999633789061,-1.8518285661808858,70.58000183105469,0.014021312454836954
6558,2020-08-25,70.4000015258789,71.73999786376953,70.27999877929689,71.45999908447266,574595.0,-0.012899581784659997,-1.2461471648062998,-1.8928610354223434,52.09878636318681,61.22491586272572,-0.015289794761628173,-1.2029437191697525,-1.1082891006435034,-2.687581113155346,13.996356621348538,1.459999084472642,1.0267014745758871,0.8980018615722685,-1.5053953155211985,3.3013990386657355,-0.30369672697446504,2.099700450119002,-2.1908216291435565,38.53228668320868,-22.57681352704263,1.201698588546731,8,-3.814697265625e-06,-1.0400009155273438,-1.0450019836425781,-2.5000038146972656,2.4399948120117188,1,0.01931819006923785,-2.42858310626703,71.31999969482422,-1.666683620919932,70.87999725341797,2.111068726556043,70.33999633789061,0.01931819006923785
6559,2020-08-26,70.23999786376953,70.26000213623047,69.44000244140625,70.18000030517578,526965.0,-0.0022727792420651483,15.398992981385414,-0.05660160073703,60.45841827114866,60.671751054414116,0.08113300040746196,-0.9332719020504499,-0.9007823410747164,-2.4149624719523217,14.880590732656628,0.9599990844726562,1.2642396387795714,0.6379981994628849,-1.7101030829595203,2.98609948188529,-0.5360524417483248,1.8120488406740947,-1.7483525296714504,34.78247889473074,-27.01327853449517,1.1740506412112028,8,0.15999984741210938,-0.9699974060058594,-0.39999961853027344,-2.3400001525878906,2.6800003051757812,2,0.039578571524000905,-1.2461471648062998,70.4000015258789,-2.42858310626703,71.31999969482422,-1.666683620919932,70.87999725341797,0.039578571524000905
6560,2020-08-27,69.81999969482422,70.5999984741211,69.81999969482422,70.12000274658203,447889.0,-0.005979472974357081,-4.199938965464625,-5.000254323499491,56.19834276496577,60.4532184074951,0.43388620708716985,-0.3733217311489341,-0.43331344004695893,-1.8961026597789044,15.324314477607148,0.779998779296875,1.32969786408691,0.11700019836425213,-2.0732084508748443,2.3072088476033485,-0.9781041262553032,1.2121045229838074,-1.068486158352428,16.521652596487154,-45.3911697106344,1.0951043246195504,8,0.5799980163574219,-0.5499992370605469,0.019998550415039062,-1.9200019836425781,3.1200027465820312,3,0.039530251336209465,15.398992981385414,70.23999786376953,-1.2461471648062998,70.4000015258789,-2.42858310626703,71.31999969482422,0.039530251336209465
6561,2020-08-28,69.18000030517578,70.12000274658203,69.18000030517578,69.72000122070311,430239.0,-0.009166419255883795,-2.48148462114469,1.799984741366109,50.89973738455413,59.473485342573824,1.1370189166965474,0.47368394590712626,0.2393166481677298,-1.1794394701359323,15.535313754712215,0.94000244140625,1.223771595784342,-0.6389991760253935,-2.3986391937969245,1.1206408417461375,-1.518819184911166,0.24082083286037914,-0.18940802252016908,0.0,-61.73539535655898,0.8798200088857684,8,1.279998779296875,0.09000015258789062,0.5049991607666016,-1.2800025939941406,3.720001220703125,4,0.0578201789874917,-4.199938965464625,69.81999969482422,15.398992981385414,70.23999786376953,-1.2461471648062998,70.4000015258789,0.0578201789874917
6562,2020-08-31,68.80000305175781,69.80000305175781,68.80000305175781,69.63999938964844,459063.0,-0.005492877301845556,-1.380962761126249,1.5555461365659715,44.881904742833726,58.09994043937101,1.457035203570868,0.9180785859311413,0.6346619053525444,-0.735706142746352,16.245359706465262,1.0,1.0123128046699037,-1.02999649047851,-2.759517277893252,0.6995242969362323,-1.894756884185881,-0.16523609677113882,2.9399948120117188,0.0,-60.95476928682251,0.8647603937073693,8,1.4699974060058594,0.4699974060058594,0.5749950408935547,-0.9000053405761719,3.2999954223632812,0,0.0668604399720818,-2.48148462114469,69.18000030517578,-4.199938965464625,69.81999969482422,15.398992981385414,70.23999786376953,0.0668604399720818
6563,2020-09-01,68.68000030517578,69.51999664306639,68.40000152587889,68.40000152587889,595439.0,-0.0017442258903935803,-6.999999999999188,-0.33333333333335025,34.74326926733822,55.07103355285879,1.5521418214816975,1.1639134382673433,0.7437891167870134,-0.5734139919131849,16.876056685732756,1.1199951171875,0.951630972484395,-1.1919994354248047,-2.7503727702403324,0.36637389939072307,-1.9711861028325757,-0.4128127680170337,3.001197662353519,12.727234895512392,-41.500368908301965,0.7791866674077662,9,1.3899993896484375,0.5900001525878906,0.6899986267089844,-0.5400009155273438,2.7399978637695312,1,0.0669772634490573,-1.380962761126249,68.80000305175781,-2.48148462114469,69.18000030517578,-4.199938965464625,69.81999969482422,0.0669772634490573
6564,2020-09-02,70.23999786376953,70.23999786376953,68.80000305175781,68.83999633789061,607916.0,0.022714000461007355,1.0571332036337677,5.000027247956201,48.129661339421624,53.08626283301086,-0.06834442785122974,-0.40254627917778407,-0.7434155104464537,-2.0883276793979917,16.741189147848075,1.55999755859375,0.8533868522300736,0.3589981079101534,-1.2060117171302664,1.9240079329505733,-0.4235068046100565,1.1415030204303633,1.3099522460937578,83.63631319401588,32.76663716863445,0.7825049125202073,9,-0.1699981689453125,-0.9699974060058594,-0.8699989318847656,-1.6399993896484375,1.660003662109375,2,0.0370159247322841,-6.999999999999188,68.68000030517578,-1.380962761126249,68.80000305175781,-2.48148462114469,69.18000030517578,0.0370159247322841
6565,2020-09-03,68.51999664306639,71.12000274658203,68.51999664306639,70.41999816894531,840451.0,-0.024487489649972383,-1.736846332071112,-1.3571424678884547,44.16474913842165,51.12061026368322,1.5269111610421362,1.3670677751715061,1.0302480135556493,-0.33885420489076523,16.99121097968869,2.600006103515639,0.7646924041905976,-1.3480030059814538,-2.955270126959789,0.2592641149968813,-2.1516365664706143,-0.5443694454922934,2.903955523437517,4.411583210851664,-45.0200287927984,0.8036335604891642,9,1.5500030517578267,0.7500038146972798,0.8500022888183736,0.08000183105470171,4.1800003051757955,3,0.06421485320262588,1.0571332036337677,70.23999786376953,-6.999999999999188,68.68000030517578,-1.380962761126249,68.80000305175781,0.06421485320262588
6566,2020-09-04,68.19999694824219,69.05999755859375,67.77999877929689,68.18000030517578,659034.0,-0.00467016506861706,-2.1219494040697056,-0.010524540530121952,38.3886101694915,47.773719937929116,1.5944472949978206,1.7184678156826578,1.3806657378869147,0.017039743625801407,17.12993016427906,1.2799987792968608,0.5339042450392526,-1.632002639770505,-3.356642477507677,0.09263719796666692,-2.494322558639098,-0.7696827209019119,3.102997192636721,12.574780540955038,-33.33933191475249,0.8623199188685895,9,1.5600013732910156,1.0700035095214844,1.095001220703125,0.40000152587890625,5.420005798339844,4,0.06950154993058599,-1.736846332071112,68.51999664306639,1.0571332036337677,70.23999786376953,-6.999999999999188,68.68000030517578,0.06950154993058599
6567,2020-09-07,69.66000366210939,69.66000366210939,68.18000030517578,68.33999633789061,326495.0,0.02140772403516711,1.2424168862995062,66.01144601297356,48.85658430584147,47.41347526489075,-0.14057575278256706,0.3238981677357202,-0.03971206942135552,-1.4132274801418845,17.089217852281095,1.480003356933608,0.29785590010791907,-0.20299606323240482,-1.8895632861717502,1.4835711597069405,-1.0462796747020775,0.6402875482372679,1.459999084472642,56.28750448283526,10.369015716995747,0.8432836114696718,9,-0.21000289916993609,-0.22000503540040484,-0.3000030517578267,-1.0600051879882955,4.2199935913085795,0,0.046511594795276556,-2.1219494040697056,68.19999694824219,-1.736846332071112,68.51999664306639,1.0571332036337677,70.23999786376953,0.046511594795276556
6568,2020-09-08,69.59999847412111,69.95999908447266,69.01999664306639,69.41999816894531,499030.0,-0.0008614008732951151,1.0888907726868455,0.13636311092616496,44.54342246452732,45.64514239748838,-0.23019214023143775,0.4063099907431962,0.023290611428720354,-1.3260846103867578,16.61650516752703,0.9400024414062642,0.0780654517099606,-0.26400108337401207,-1.9498854893994775,1.4218833226514533,-1.1069432863867519,0.5789411196387277,1.3196040344238185,54.49094410218831,11.685568080370736,0.8429422030127359,9,-0.14999771118165484,0.049999237060532664,-0.589998245239272,-1.0000000000000142,3.499999999999986,1,0.03591954101736872,1.2424168862995062,69.66000366210939,-2.1219494040697056,68.19999694824219,-1.736846332071112,68.51999664306639,0.03591954101736872
6569,2020-09-09,71.62000274658203,71.83999633789062,69.63999938964844,69.81999969482422,611510.0,0.029023050527968053,-1.0370307577106204,9.999999999999211,55.947975554778814,45.61732381857872,-2.272873545405105,-1.6245260759606452,-1.9959721754904933,-3.300861995016035,16.263332418246495,2.239997863769517,-0.2167483649589883,1.7100028991699219,-0.11628552124528824,3.536291319585132,0.7968586889623168,2.623147109377527,-3.840003967285142,94.58143537936527,52.05528265198828,0.913144210207606,9,-1.8100051879882812,-1.8100051879882812,-2.930002212524414,-3.0200042724609375,0.4199981689453125,2,-0.0027925798654938605,1.0888907726868455,69.59999847412111,1.2424168862995062,69.66000366210939,-2.1219494040697056,68.19999694824219,-0.0027925798654938605
6570,2020-09-10,71.55999755859375,72.0199966430664,71.31999969482422,71.68000030517578,442486.0,-0.0008378272226629013,-1.3333290947700367,-0.06666807951511042,53.307387509341915,45.884840499110695,-2.168091353130947,-1.5643945543574063,-1.923657158188405,-3.2121254216090875,15.900357115507402,0.6999969482421875,-0.26057863962087424,1.5989978790283175,-0.3539424718845652,3.5519382299412,0.6225277035718761,2.575468054484759,-3.6987988281249926,89.15095952280268,50.360722307413546,0.9764701754564389,9,-1.6599998474121094,-1.6599998474121094,-2.414997100830078,-2.9599990844726562,1.6399993896484375,3,0.004751313287940873,-1.0370307577106204,71.62000274658203,1.0888907726868455,69.59999847412111,1.2424168862995062,69.66000366210939,0.004751313287940873
6571,2020-09-11,71.9000015258789,72.0199966430664,71.4800033569336,71.5999984741211,427403.0,0.004751313287940873,1.0,-2.499968211583699,52.84872548931437,46.770042804275214,-2.3263257585435184,-1.8113992141359603,-2.247791268541391,-3.5073974526463445,16.116015251598192,0.5399932861328125,-0.35638416391597616,1.8210018157958956,-0.30256985893687727,3.9445734905286685,0.7592159784295092,2.882787653162282,-3.8724508789062497,96.8751241764617,60.86253587681894,1.0617858373663847,9,-2.0000038146972656,-2.0000038146972656,-2.7550010681152344,-3.3000030517578125,0.7399978637695312,4,0.011126500770314074,-1.3333290947700367,71.55999755859375,-1.0370307577106204,71.62000274658203,1.0888907726868455,69.59999847412111,0.011126500770314074
6572,2020-09-14,71.30000305175781,72.69999694824219,71.27999877929688,72.5999984741211,411225.0,-0.008344902105532404,-1.1193939773510138,-4.333273994201719,54.56389138429849,48.97233415060413,-1.4912272121835883,-1.18222933091414,-1.6430810593846559,-2.8800723348964112,16.87579100928761,1.4199981689453125,-0.4016420968913792,1.1640033721923828,-1.028793530295971,3.3568002746807366,0.06760492094821302,2.2604018234365526,-3.1127545649414117,61.956690750396646,25.17793704312365,1.0963984512441758,9,-1.0600051879882812,-1.0600051879882812,-2.1550025939941406,-2.7000045776367188,0.9399948120117188,0,0.032538563752095406,1.0,71.9000015258789,-1.3333290947700367,71.55999755859375,-1.0370307577106204,71.62000274658203,0.032538563752095406
6573,2020-09-15,72.04000091552734,72.30000305175781,71.16000366210938,71.27999877929688,595382.0,0.010378651221548463,-1.2800161744398075,-0.5846190864648195,58.62068965517242,50.13800396346532,-1.9047961172725252,-1.8467941106446233,-2.3593550776055423,-3.5731540411144636,17.633954445049444,1.1399993896484375,-0.32762384857704774,1.7960010528564396,-0.5510510460991611,4.14305315181204,0.6224750033786393,2.96952710233424,-3.581987521025397,78.43148499052558,39.690015729725474,1.1735260494778006,9,-1.8000030517578125,-1.8000030517578125,-2.895000457763672,-3.44000244140625,-0.279998779296875,1,0.02554131474884591,-1.1193939773510138,71.30000305175781,1.0,71.9000015258789,-1.3333290947700367,71.55999755859375,0.02554131474884591
6574,2020-09-16,73.26000213623047,73.4000015258789,72.0999984741211,72.41999816894531,773490.0,0.01693505282063601,1.3214283281449037,1.1052652712944837,65.30247371121845,52.48664002710941,-2.962944314612926,-3.01004862809377,-3.564822790427712,-4.749206809397293,18.135377742085428,1.3600006103515625,-0.12063289174332681,2.882002258300787,0.17566051705952646,5.588343999542047,1.5288313876801567,4.235173128921417,-4.547469728504112,93.75002128739344,50.04165347073233,1.353170870620631,9,-2.670001983642578,-2.670001983642578,-4.115001678466797,-4.660003662109375,-1.6399993896484375,2,-0.0021840521081590847,-1.2800161744398075,72.04000091552734,-1.1193939773510138,71.30000305175781,1.0,71.9000015258789,-0.0021840521081590847
6575,2020-09-17,72.91999816894531,73.05999755859375,72.22000122070312,72.58000183105469,480664.0,-0.004641058659169861,1.7096869462492617,0.4047556334638196,67.09318649223707,55.676037396303364,-2.1603470401874034,-2.600158428230884,-3.1855672595952313,-4.37987837988527,18.663898577157717,1.0400009155273438,0.19091057119830168,2.4129981994628906,-0.5220117894696727,5.348008188395454,0.9454932049966089,3.8805031939291723,-3.8324682317667538,78.57125827228109,28.122315467068574,1.4675049944662788,9,-2.1299972534179688,-2.329998016357422,-3.7749977111816406,-4.459999084472656,-1.5800018310546875,3,-0.012067982385012388,1.3214283281449037,73.26000213623047,-1.2800161744398075,72.04000091552734,-1.1193939773510138,71.30000305175781,-0.012067982385012388
6576,2020-09-18,72.87999725341797,73.23999786376953,72.81999969482422,72.91999816894531,803644.0,-0.0005485589211708941,-4.250107291020933,-0.11765101875953685,69.2452030313085,57.941439476910816,-1.5496352643030775,-2.5324816742785288,-3.1169313335136763,-4.291966068599407,18.831332199622747,0.4199981689453125,0.29913178329752554,2.2729972839355526,-0.8460388830685304,5.3920334509396355,0.7134792004335111,3.832515367437594,-3.447469589143381,76.78550141177993,19.130781760221645,1.5595180835020446,9,-1.6699981689453125,-2.289997100830078,-3.6499977111816406,-4.4199981689453125,-2.4399948120117188,4,0.0043907753414358375,1.7096869462492617,72.91999816894531,1.3214283281449037,73.26000213623047,-1.2800161744398075,72.04000091552734,0.0043907753414358375
6577,2020-09-21,72.31999969482422,72.72000122070312,71.63999938964844,72.4800033569336,599231.0,-0.007683830676427306,2.375008940705243,4.0,66.48546893723592,60.3794446405451,-0.6399327626482432,-1.9960646424678714,-2.5445317179500933,-3.673414598505758,18.19056765233757,1.2399978637695312,0.5888495316674209,1.6629997253417912,-1.5352180630131187,4.861217513696701,0.06389083116434335,3.262108619519239,-2.570074121621289,51.78558656135367,-11.074950035912678,1.5991088941774543,9,-0.7999992370605469,-1.7299995422363281,-2.9850006103515625,-3.8600006103515625,-1.6599960327148438,0,0.004424774559935729,-4.250107291020933,72.87999725341797,1.7096869462492617,72.91999816894531,1.3214283281449037,73.26000213623047,0.004424774559935729
6578,2020-09-22,71.76000213623047,72.94000244140625,71.76000213623047,72.44000244140625,442764.0,-0.007743329106150831,-2.4705875753121878,4.249904634751097,57.56972444576836,60.55963896176617,0.28908317702170905,-1.4007735293468215,-1.9596855661285133,-3.0702988037277947,18.054794964619862,1.1800003051757812,0.9818071980854342,1.0350021362304744,-2.1978529275153846,4.2678571999763335,-0.5814253956424551,2.651429668103404,-1.7180704868134598,6.818329598113461,-51.20772502718205,1.6164275318729329,9,0.5200004577636719,-1.1700019836425781,-2.250001907348633,-3.3000030517578125,-2.1800003051757812,1,0.0066889034733839114,2.375008940705243,72.31999969482422,-4.250107291020933,72.87999725341797,1.7096869462492617,72.91999816894531,0.0066889034733839114
6579,2020-09-23,73.0199966430664,73.5199966430664,71.95999908447266,72.08000183105469,531064.0,0.01755845135628542,-1.644062974816539,-1.3823446914023494,73.48638816506232,62.80175014573509,-0.8397461840565654,-2.573777743460539,-3.2009548093473086,-4.274301040221758,18.827424608286726,1.7599945068359375,1.2203411865838376,2.155996704101568,-1.2247314706228138,5.53672487882595,0.46563261673937006,3.8463607914637663,-2.7094194035324506,73.40421646409513,8.241187837317113,1.690364087362193,9,-0.6799964904785156,-2.3699989318847656,-3.589996337890625,-4.55999755859375,-3.2199935913085938,2,-0.01725547199070676,-2.4705875753121878,71.76000213623047,2.375008940705243,72.31999969482422,-4.250107291020933,72.87999725341797,-0.01725547199070676
6580,2020-09-24,72.58000183105469,72.9000015258789,71.62000274658203,72.44000244140625,529240.0,-0.006025675599007241,2.282053288469815,0.14893634290259483,72.57731634418751,64.99381579627655,-0.2680346421254285,-2.019973729480114,-2.7682385834883263,-3.7815813409626315,19.28684089264159,1.399993896484375,1.5281295816033946,1.5780017852783175,-1.8483090926600028,5.004312663216638,-0.13515365369083554,3.2911572242474705,-1.948482651167481,50.52642991374741,-20.409245899305077,1.7131554389691586,9,-0.24000167846679688,-1.9300041198730469,-3.0600013732910156,-4.120002746582031,-3.0,3,-0.013226771290351547,-1.644062974816539,73.0199966430664,-2.4705875753121878,71.76000213623047,2.375008940705243,72.31999969482422,-0.013226771290351547
6581,2020-09-25,73.18000030517578,73.18000030517578,72.30000305175781,73.0,482440.0,0.008266718916840388,8.777730682829652,1.2857220708446866,69.90947434013098,66.69888056914684,-0.7457998326721196,-2.429498893755323,-3.3641803884732155,-4.335049779767317,20.409648253282427,0.8799972534179688,1.5784813956982617,1.9780002593994084,-1.467427883838269,5.423428402637086,0.25528618778056966,3.700714331018247,-2.2596333789706478,82.10539841629323,8.931958913543397,1.7227140716188367,9,-0.8400001525878906,-2.5300025939941406,-3.604999542236328,-4.720001220703125,-2.0400009155273438,4,-0.02514353593347851,2.282053288469815,72.58000183105469,-1.644062974816539,73.0199966430664,-2.4705875753121878,71.76000213623047,-0.02514353593347851
6582,2020-09-28,73.4000015258789,74.12000274658203,72.9800033569336,73.9000015258789,428644.0,0.003006302538749228,1.425524316602818,-2.7777730682829653,71.11112806532114,68.08670705916336,-0.7114011455572324,-2.4108136767845565,-3.596827570372767,-4.499424291066049,22.103246922845283,1.1399993896484375,1.6860487938230335,1.9680015563964872,-1.4158845101090805,5.351887622902055,0.2760585231437034,3.659944589649271,-2.219671627987651,71.199951171875,-4.157553816275481,1.691943033252781,9,-0.529998779296875,-2.450000762939453,-3.6850013732910156,-4.94000244140625,-0.5200042724609375,0,-0.04032696216537601,8.777730682829652,73.18000030517578,2.282053288469815,72.58000183105469,-1.644062974816539,73.0199966430664,-0.04032696216537601
6583,2020-09-29,73.27999877929688,73.68000030517578,73.13999938964844,73.4000015258789,376643.0,-0.0016349147695824406,-1.6999942779759294,0.2400054931640625,61.69011541879475,67.68533391556072,-0.44366304458993966,-2.0327404833071796,-3.4659804206079627,-4.311792966537425,24.225661009217376,0.5400009155273438,1.7824380961371986,1.6179988861083956,-1.5995304530066932,4.835528225223484,0.009234216550851215,3.22676355566594,-1.74690813956272,66.39984130859375,-6.256384859252449,1.6087646695575415,9,-0.40999603271484375,-2.329998016357422,-3.4099979400634766,-4.819999694824219,2.8000030517578125,1,-0.03575320907248303,1.425524316602818,73.4000015258789,8.777730682829652,73.18000030517578,2.282053288469815,72.58000183105469,-0.03575320907248303
6584,2020-09-30,72.83999633789062,73.76000213623047,72.66000366210938,72.80000305175781,558608.0,-0.006004400228382112,-5.8751609365314,-0.33326975650073115,58.55614645997932,66.73677391197653,-0.07767185277941735,-1.4629728003443603,-2.9677973340044446,-3.7986890874418577,25.71685745628222,1.0999984741210938,1.9056378740035171,1.0479965209960938,-2.1375609441268466,4.233553986119034,-0.5447822115653764,2.640775253557564,-0.9964762453347191,48.79974365234375,-20.87071303614023,1.5927787325614722,9,0.03000640869140625,-1.8899955749511719,-2.9599971771240234,-4.379997253417969,4.94000244140625,2,-0.04475555561141786,-1.6999942779759294,73.27999877929688,1.425524316602818,73.4000015258789,8.777730682829652,73.18000030517578,-0.04475555561141786
6585,2020-10-01,72.91999816894531,73.45999908447266,72.63999938964844,72.87999725341797,447552.0,0.0010983228319174643,-2.1538653403172088,1.0001907668828691,57.06369493384506,65.38327301225837,-0.17620334832338358,-1.2610929214837796,-2.986844682524918,-3.7762799179681252,26.660287225988576,0.8199996948242188,1.930237271101646,0.9079982757568388,-1.9129874634337085,3.728984014947386,-0.5024945938384349,2.3184911453521124,-0.8033001579062784,34.065671491630724,-30.834933503623517,1.4104928695952712,10,-0.04999542236328125,-1.9699974060058594,-3.0849990844726562,-3.770000457763672,3.8000030517578125,3,-0.04278654958217243,-5.8751609365314,72.83999633789062,-1.6999942779759294,73.27999877929688,1.425524316602818,73.4000015258789,-0.04278654958217243
6586,2020-10-02,72.94000244140625,73.08000183105469,71.91999816894531,72.54000091552734,392004.0,0.000274331774043457,2.4117739456293688,9.999809269502194,62.349394129502095,64.92370914473238,-0.20875341404311598,-0.9568378841794356,-2.8889560080286287,-3.7086843180503593,28.025789755805608,1.160003662109375,1.7609025839476402,0.691002273559576,-1.5097991231502874,2.8918036702694394,-0.4093984247953557,1.7914029719145077,1.1800003051757812,46.36373409534642,-18.128134382377674,1.1004006983549348,10,-0.06999969482421875,-1.9900016784667969,-3.1050033569335938,-3.7500038146972656,1.9199981689453125,4,-0.046065265943070144,-2.1538653403172088,72.91999816894531,-5.8751609365314,72.83999633789062,-1.6999942779759294,73.27999877929688,-0.046065265943070144
6587,2020-10-05,72.9000015258789,73.5999984741211,72.86000061035156,73.31999969482422,352455.0,-0.000548408475301021,-1.959991455078125,-1.049991416963894,57.239059401362496,64.88696858424285,-0.08697327849060343,-0.6974156657708193,-2.7419914801297978,-3.614915780204882,29.173011793150742,0.7399978637695312,1.5889535012329077,0.48900146484375284,-1.3579176081525617,2.3359205378400674,-0.4344580716544044,1.41246100134191,1.176001129150393,53.260937169583656,-9.07656415284032,0.9234595364981562,10,-0.029998779296875,-1.9500007629394531,-3.035001754760742,-3.710002899169922,0.839996337890625,0,-0.02414268997793756,2.4117739456293688,72.94000244140625,-2.1538653403172088,72.91999816894531,-5.8751609365314,72.83999633789062,-0.02414268997793756
6588,2020-10-06,72.0999984741211,72.9000015258789,72.0999984741211,72.9000015258789,459786.0,-0.01097397853241222,1.0,1.9047774750227067,39.49272858449963,61.10989529751366,0.8563885234382553,0.31566875035277064,-1.848563049219976,-2.7598224532340794,29.917888536620328,0.8000030517578125,1.3703311407156917,-0.43600158691405966,-1.7406705193795347,0.8686673455514153,-1.08833605314679,0.21633287931867073,1.9328840911865228,9.782604188694423,-46.57457608165473,0.6523344662327347,10,0.7700042724609375,-1.1499977111816406,-2.329998016357422,-2.9099998474121094,2.0,1,0.010818291203942731,-1.959991455078125,72.9000015258789,2.4117739456293688,72.94000244140625,-2.1538653403172088,72.91999816894531,0.010818291203942731
6589,2020-10-07,71.41999816894531,72.41999816894531,71.16000366210938,72.0,499644.0,-0.009431349785948395,-1.2909181705946815,0.7249995231646608,37.20136652076211,57.179234206021945,1.436639154187148,1.0328728753229512,-1.0901393774706492,-2.023975261314675,29.323270389066924,1.2599945068359375,1.1953089902115437,-1.106001663208005,-2.442900975432636,0.2308976490166259,-1.7744513193203204,-0.43755200709568953,2.570626708435057,10.655535231305599,-41.119901126489765,0.6684496561123165,10,1.2200050354003906,-0.4699974060058594,-1.7499980926513672,-2.229999542236328,2.720001220703125,2,0.06524788268806803,1.0,72.0999984741211,-1.959991455078125,72.9000015258789,2.4117739456293688,72.94000244140625,0.06524788268806803
6590,2020-10-08,71.9000015258789,72.19999694824219,71.68000030517578,71.80000305175781,448710.0,0.006720853671798421,-2.058768091551666,-0.1724106179790061,42.22225989822635,54.10287704581032,0.9499290982109869,0.6109726918774641,-1.4703402489194843,-2.4521184405702314,28.605000200056352,0.779998779296875,1.2040074532063443,-0.642998504638669,-1.9361063288907587,0.6501093196134207,-1.289552416764721,0.0035554074873829222,1.9773985028906225,30.327845785844943,-17.528692962759493,0.6465539121260483,10,0.7400016784667969,-0.9500007629394531,-2.230001449584961,-2.710002899169922,1.5800018310546875,3,0.08178021041211792,-1.2909181705946815,71.41999816894531,1.0,72.0999984741211,-1.959991455078125,72.9000015258789,0.08178021041211792
6591,2020-10-09,72.69999694824219,72.69999694824219,71.80000305175781,72.05999755859375,370398.0,0.011126500770314074,1.8124836087070548,6.4000915541313805,52.90517737173228,52.079993635411554,0.08346167587004061,-0.13282616107481715,-2.128875733504728,-3.203378241689677,27.98557562414674,0.899993896484375,0.9499256541237457,0.116997146606451,-1.141390174392484,1.375384467605386,-0.5121965138930165,0.7461908071059185,1.0687072258609334,63.11461313571909,15.104246717274137,0.6291936604994689,10,-0.23999404907226562,-1.7499961853027344,-3.029996871948242,-3.509998321533203,-1.779998779296875,4,0.055295796990513235,-2.058768091551666,71.9000015258789,-1.2909181705946815,71.41999816894531,1.0,72.0999984741211,0.055295796990513235
6592,2020-10-12,73.62000274658203,73.81999969482422,72.63999938964844,72.95999908447266,441951.0,0.01265482581787225,1.2264207980652964,1.0312567055289321,63.47824740877357,52.278674967631424,-0.8963118675080324,-0.9171336113709714,-2.949263712476423,-4.083812893259221,27.254596972441895,1.1800003051757812,0.7502174475594927,0.9210029602050724,-0.26505491574783946,2.1070608361579843,0.3279740222286165,1.5140318981815284,-2.4599990844726562,92.48130652142113,37.63861684090722,0.5930289379764525,10,-1.1300010681152344,-2.470001220703125,-4.105003356933594,-4.430004119873047,-3.5200042724609233,0,0.01684321947172296,1.8124836087070548,72.69999694824219,-2.058768091551666,71.9000015258789,-1.2909181705946815,71.41999816894531,0.01684321947172296
6593,2020-10-13,73.87999725341797,74.44000244140625,73.31999969482422,73.55999755859375,251972.0,0.0035315742615618095,-1.8000228883145617,0.48484533222360937,57.288129456400014,52.13778418945595,-1.1870803426652827,-1.0879943513035641,-3.0807090987215417,-4.279010641337308,26.742438326021745,1.1200027465820312,0.5590280989475644,1.0889976501464815,-0.16531527005498958,2.3433105703479526,0.461841190045746,1.716154110247217,-2.6667936706543003,82.92666474381042,29.174773656945476,0.6271564601007321,10,-1.0799942016601562,-2.1499977111816406,-4.43499755859375,-4.519996643066406,-3.399993896484375,1,-0.0018949566168529053,1.2264207980652964,73.62000274658203,1.8124836087070548,72.69999694824219,-2.058768091551666,71.9000015258789,-0.0018949566168529053
6594,2020-10-14,73.0999984741211,74.26000213623047,73.0999984741211,74.12000274658203,408043.0,-0.010557644941720512,-1.274507457327928,-3.187516391292945,54.16663100584308,51.81588819745573,-0.4093714848570187,-0.3379227339719648,-2.2501426725954445,-3.439689740967907,25.58276757261581,1.160003662109375,0.3047218166482111,0.31699905395507244,-0.9267149215524597,1.5607130294626046,-0.30485793379868653,0.9388560417088314,-1.7577229370117209,51.44916919827841,-2.5987439447021075,0.6218569877537646,10,-0.29999542236328125,-1.05999755859375,-3.549999237060547,-3.7399978637695312,-1.9599990844726562,2,0.013679890846427512,-1.8000228883145617,73.87999725341797,1.2264207980652964,73.62000274658203,1.8124836087070548,72.69999694824219,0.013679890846427512
6595,2020-10-15,72.04000091552734,72.58000183105469,72.0199966430664,72.55999755859375,470055.0,-0.014500650899042289,1.0,0.5097984950708334,41.49255736838749,49.49846189066521,0.5729198158359168,0.6880437034734257,-1.109587636426113,-2.361059323965563,24.021088595249367,1.0800018310546875,0.15376823907328685,-0.6989986419677763,-1.9838885216296092,0.5858912376940566,-1.3414435817986998,-0.056553702136852735,-0.5738163022461009,9.090830274831662,-39.697477925390935,0.6424449398309187,10,0.7600021362304688,0.7600021362304688,-2.2300033569335938,-2.6800003051757812,0.23999786376953125,3,0.029150450408565565,-1.274507457327928,73.0999984741211,-1.8000228883145617,73.87999725341797,1.2264207980652964,73.62000274658203,0.029150450408565565
6596,2020-10-16,73.19999694824219,73.69999694824219,72.26000213623047,72.36000061035156,598378.0,0.016102110188408236,-1.76923866954238,-1.6153880012324486,48.69107072062761,48.54868537058356,-0.6105202790246551,-0.4708924558291301,-2.1783993049164394,-3.532531793635485,22.542801780228295,1.6599960327148438,0.08010872082103049,0.4449974060058537,-0.8551639416622692,1.7451587536739765,-0.20508326782820063,1.095078079839908,-1.6148596218359472,48.76022635917969,2.690892591467808,0.650080673834059,10,-0.399993896484375,-0.399993896484375,-3.299999237060547,-3.789997100830078,-2.2999954223632812,4,0.003825224321927001,1.0,72.04000091552734,-1.274507457327928,73.0999984741211,-1.8000228883145617,73.87999725341797,0.003825224321927001
6597,2020-10-19,72.63999938964844,74.0,72.63999938964844,73.4800033569336,266994.0,-0.007650240190443025,-2.238081397989119,-1.0000090826521344,46.039608634810804,49.2761164872848,-0.1020100282266867,0.12048521696790715,-1.5357132176711445,-2.9573653457926525,22.274269745779563,1.3600006103515625,-0.0008851186898510832,-0.13100013732909588,-1.4164140944053543,1.1544138197471625,-0.7737071158672251,0.5117068412090333,-0.9406674586421957,25.61988682041016,-17.139262051955306,0.6427069785381284,10,0.160003662109375,0.160003662109375,-2.740001678466797,-3.229999542236328,-2.7600021362304688,0,-0.02367843110070611,-1.76923866954238,73.19999694824219,1.0,72.04000091552734,-1.274507457327928,73.0999984741211,-0.02367843110070611
6598,2020-10-20,72.23999786376953,73.05999755859375,71.83999633789062,72.72000122070312,431672.0,-0.005506628981826633,1.1034575745019501,0.5714298689385201,46.26866663060735,50.28359427726761,0.3575377550561285,0.5884613220987376,-1.073374864392278,-2.5296770530567443,21.62509838426144,1.220001220703125,-0.13819156315538805,-0.5550014495849638,-1.7773116171542114,0.6673087179842838,-1.1661565333695876,0.05615363419966002,-0.43103911234729253,16.52894906918457,-24.41412665240825,0.6111550837846242,10,0.8200035095214844,0.5600051879882812,-2.0,-2.4899978637695312,-2.5400009155273438,1,-0.029623469724958218,-2.238081397989119,72.63999938964844,-1.76923866954238,73.19999694824219,1.0,72.04000091552734,-0.029623469724958218
6599,2020-10-21,71.76000213623047,72.41999816894531,71.72000122070312,72.41999816894531,434136.0,-0.006644459326317298,1.1212156241691424,1.374982118731622,43.12798136401726,50.38422999568883,0.9955251293394127,1.0215993953364233,-0.5714409656206954,-2.024504628874695,20.578363983040195,0.6999969482421875,-0.24438017835736048,-0.9719974517822294,-2.272840598821432,0.32884569525697316,-1.6224190253018236,-0.32157587826263523,2.6800003051757812,1.754427058933758,-38.40381484577605,0.6504215735196002,10,1.3199996948242188,1.0400009155273438,-1.5200042724609375,-2.0100021362304688,-1.8400039672851562,2,-0.017837217686628604,1.1034575745019501,72.23999786376953,-2.238081397989119,72.63999938964844,-1.76923866954238,73.19999694824219,-0.017837217686628604
6600,2020-10-22,71.62000274658203,71.9000015258789,70.81999969482422,71.76000213623047,495293.0,-0.0019509390395873183,4.142888283378746,0.21212156241691424,42.28971233761893,49.204733880787344,1.2199171547791678,1.1446787355327785,-0.4055199528334583,-1.8592483328401954,19.57046812042087,1.0800018310546875,-0.17144717321824032,-1.0639968872070256,-2.456100179489056,0.32810640507500466,-1.7600485333480407,-0.36794524106601045,2.765599670410154,25.157326257350487,-13.628715867912899,0.6960516461410159,10,1.0099983215332031,1.0099983215332031,-1.0300025939941406,-1.5200004577636719,-1.8600006103515625,3,-0.006702085151155668,1.1212156241691424,71.76000213623047,1.1034575745019501,72.23999786376953,-2.238081397989119,72.63999938964844,-0.006702085151155668
6601,2020-10-23,71.33999633789062,71.9800033569336,71.05999755859375,71.31999969482422,398880.0,-0.00390961181169136,-2.407423105723449,-0.14283378746594005,41.1363295484003,46.72229856296809,1.437933889711772,1.348929033265236,-0.07007325112124363,-1.538112400230105,18.36332743152811,0.9200057983398438,-0.025936053581048668,-1.2520030975341854,-2.7455906155384042,0.24158442047003348,-1.998796856536302,-0.5052093385320688,2.9029819702148387,16.35209412464702,-19.751883642120358,0.7467937590021098,10,1.2900047302246094,1.2900047302246094,-0.6499958038330078,-1.2399940490722656,-1.0399932861328125,4,0.013176373558446475,4.142888283378746,71.62000274658203,1.1212156241691424,71.76000213623047,1.1034575745019501,72.23999786376953,0.013176373558446475
6602,2020-10-26,70.44000244140625,71.12000274658203,70.19999694824219,70.31999969482422,352915.0,-0.012615558490102763,-4.111026342000975,6.001144601297215,40.67416520150634,44.87630253464657,2.0555727883068755,2.1247332965384373,0.8560583897930485,-0.5867956865981796,16.680040652716038,1.1399993896484375,0.03644539883168818,-2.0039970397949247,-3.7291338860091656,-0.2788601935806838,-2.866565462902045,-1.1414286166878043,3.6660567221679656,8.391798669391196,-29.759357050897673,0.8625684231071233,10,1.7899971008300781,1.8799972534179688,0.45999717712402344,-0.3400001525878906,-0.7000045776367188,0,0.006530367242041146,-2.407423105723449,71.33999633789062,4.142888283378746,71.62000274658203,1.1212156241691424,71.76000213623047,0.006530367242041146
6603,2020-10-27,70.66000366210938,70.66000366210938,69.87999725341797,70.45999908447266,461122.0,0.0031232426615277475,6.799885561701316,1.6666666666666667,45.4976560367224,43.913083093633155,1.4871736877823594,1.790167358913095,0.6743170751050798,-0.7645314204156506,14.984894653626046,0.7800064086914062,-0.043019976215589395,-1.6529960632324219,-3.50414017270721,0.19814804624236615,-2.578568117969809,-0.727424008495035,3.2116917685449238,30.708902659173443,-10.469159287038845,0.925572054737392,10,1.2799949645996094,1.4999961853027344,0.39499664306640625,-0.5600013732910156,-1.8800048828124858,1,-0.011038867368608374,-4.111026342000975,70.44000244140625,-2.407423105723449,71.33999633789062,4.142888283378746,71.62000274658203,-0.011038867368608374
6604,2020-10-28,69.58000183105469,70.26000213623047,69.18000030517578,70.12000274658203,670139.0,-0.015284485919632496,1.6341517877911034,-2.699942780850658,37.168122921218774,43.43259037728108,2.2521973457674846,2.754648366880332,1.7582512405771524,0.3407078717568197,13.886624582435086,1.4800033569335938,-0.3265604448777708,-2.569998168945318,-4.767468618684504,-0.3725277192061327,-3.668733393814904,-1.4712629440757325,3.972357745420709,14.285753211154162,-27.097198866322284,1.09873522486959,10,2.009998321533203,2.229999542236328,1.8549995422363281,0.5200004577636719,-1.4199981689452983,2,0.0017245632944773437,6.799885561701316,70.66000366210938,-4.111026342000975,70.44000244140625,-2.407423105723449,71.33999633789062,0.0017245632944773437
6605,2020-10-29,69.80000305175781,70.19999694824219,68.83999633789061,69.08000183105469,674587.0,0.003161845572199118,-1.2666446264177513,-1.3333333333333333,32.860538855842165,41.67364239230492,1.8785913988753578,2.4126163394730042,1.5525571420664335,0.17015294617618792,12.827825196259123,1.3600006103515767,-0.5900020505540766,-2.1939971923828097,-4.594875662882629,0.20688127811700951,-3.3944364276327263,-0.993557957132893,3.3151205975876223,30.573393882405853,-7.727672120551347,1.2004392352499131,10,1.6199951171875,1.839996337890625,1.6949958801269531,0.3599967956542969,-1.3000030517578125,3,0.0017191276782397846,1.6341517877911034,69.58000183105469,6.799885561701316,70.66000366210938,-4.111026342000975,70.44000244140625,0.0017191276782397846
6606,2020-10-30,69.58000183105469,69.86000061035156,68.54000091552734,69.0,834475.0,-0.003151879814962011,1.3157901781531502,0.8055567329292587,23.969022246211594,39.2213550157939,1.7110282299973818,2.4959571485697722,1.7671955265144277,0.4416972458328843,12.54423631314167,1.3199996948242188,-0.8051544649519542,-2.2459983825683594,-4.831301816621078,0.3393050514843594,-3.5386500995947188,-0.953346665542,3.0221065409161696,40.31008439642069,8.496355584348997,1.292651717026363,10,1.2199974060058594,1.9099998474121094,1.9149971008300781,0.5799980163574219,-1.9000015258789062,4,0.002586954590958923,-1.2666446264177513,69.80000305175781,1.6341517877911034,69.58000183105469,6.799885561701316,70.66000366210938,0.002586954590958923
6607,2020-11-02,71.13999938964844,71.13999938964844,69.58000183105469,70.05999755859375,755651.0,0.022420200022149173,1.888879469899264,1.8620662439820053,34.87858217734404,37.95579007654242,-0.09400621297024259,0.8404334920497831,0.2056671055363779,-1.0475823837200835,11.507753591515915,1.55999755859375,-0.8146355301868908,-0.5980007171630888,-3.148965806151665,1.9529643718254874,-1.873483261657384,0.6774818273312064,0.8934139384203235,100.0,71.56792853494498,1.2754825444942886,11,-0.6599998474121094,0.3500022888183594,0.3549995422363281,-0.9799995422363281,-1.55999755859375,0,-0.011807651744411674,1.3157901781531502,69.58000183105469,-1.2666446264177513,69.80000305175781,1.6341517877911034,69.58000183105469,-0.011807651744411674
6608,2020-11-03,72.87999725341797,72.87999725341797,71.08000183105469,71.4000015258789,675273.0,0.024458783788276373,1.4324332683801924,1.3703640910439536,48.9021883137649,38.59736862651439,-1.9374126643906209,-0.8834263761549721,-1.4860154281027036,-2.7248676137376435,11.250812190634445,1.7999954223632812,-0.9366787729964301,1.1029972076416072,-1.4946921893345007,3.700686604617715,-0.1958474908464467,2.401841906129661,-4.339996337890625,100.0,71.40276790023712,1.2988446984880548,11,-2.1699981689453125,-1.3899955749511719,-0.9699954986572266,-2.419994354248047,-3.4599990844726562,1,-0.04308451575169581,1.888879469899264,71.13999938964844,1.3157901781531502,69.58000183105469,-1.2666446264177513,69.80000305175781,-0.04308451575169581
6609,2020-11-04,76.08000183105469,76.0999984741211,72.41999816894531,72.72000122070312,944610.0,0.043907858098700014,1.1647099478507508,2.2702772365016033,66.61185128949987,41.29982851005671,-4.984338485014064,-3.9172545918361124,-4.594365999957304,-5.858562875417505,12.369465258467727,3.6800003051757812,-0.9180775111805417,4.070001602172852,0.8465498470858819,7.293453357259821,2.4582757246293596,5.6817274797163435,-7.453200988769538,99.73549405391441,65.83411202298427,1.6117258775434868,11,-3.7600021362304688,-3.7600021362304688,-4.170000076293945,-5.619998931884766,-7.340003967285156,2,-0.09595166766647012,1.4324332683801924,72.87999725341797,1.888879469899264,71.13999938964844,1.3157901781531502,69.58000183105469,-0.09595166766647012
6610,2020-11-05,77.77999877929688,78.22000122070312,76.44000244140625,76.73999786376953,763164.0,0.022344859454883403,-1.17074112496918,0.3095240257764497,68.03150760476603,44.288181627430674,-6.390699038035919,-5.432687022234077,-6.167525254467435,-7.479775821407799,13.815284771695218,2.1399993896484375,-0.8231495066200267,5.475998687744138,1.348871205631582,9.603126169856694,3.412434946687867,7.539562428800409,-8.854270031738281,95.45452037670923,60.81234355122544,2.0635637410562753,11,-4.399997711181641,-4.399997711181641,-5.869997024536133,-7.319995880126953,-8.959999084472656,3,-0.1236821196730089,1.1647099478507508,76.08000183105469,1.4324332683801924,72.87999725341797,1.888879469899264,71.13999938964844,-0.1236821196730089
6611,2020-11-06,76.72000122070312,77.83999633789062,76.66000366210938,77.5,496785.0,-0.013628150877213585,-1.6222237292733377,-0.7499981660125444,65.45455596335577,47.041558378747276,-5.01463438357743,-4.275274518444434,-4.969759898076575,-6.350509756680424,14.944812096389896,1.17999267578125,-0.6680133230506158,4.215000915527341,-0.3605368256454682,8.79053865670015,1.9272320449409364,6.5027697861137455,-7.236616124755855,82.63888766245579,44.9199014471512,2.287768870586407,11,-3.3400001525878906,-3.3400001525878906,-4.809999465942383,-6.259998321533203,-8.559997558593736,4,-0.10714287134923728,-1.17074112496918,77.77999877929688,1.1647099478507508,76.08000183105469,1.4324332683801924,72.87999725341797,-0.10714287134923728
6612,2020-11-09,74.86000061035156,78.19999694824219,74.54000091552734,77.54000091552734,1120454.0,-0.02424401174083446,-1.204817089845321,3.435903204350718,58.93589173126413,48.53469567814081,-2.7510213588799814,-2.44285993100668,-2.978514064504992,-4.438059398677353,14.84998742375178,3.6599960327148438,-0.5214807319685661,2.2930004119873075,-2.378745749943292,6.964746573917907,-0.042872668977992134,4.628873492952607,-4.8524185469189405,52.94116389949715,12.023692481482037,2.3358730809653,11,-1.4799995422363281,-1.4799995422363281,-2.9499988555908203,-4.399997711181641,-7.139999389648452,0,-0.09591237305150302,-1.6222237292733377,76.72000122070312,-1.17074112496918,77.77999877929688,1.1647099478507508,76.08000183105469,-0.09591237305150302
6613,2020-11-10,73.73999786376953,75.16000366210938,73.63999938964844,74.9800033569336,966358.0,-0.014961297588169664,-1.1111134658585173,0.46268856416519344,56.4705729823746,50.679412351602565,-1.2831084337674383,-1.4059680749890902,-1.7337059932057457,-3.284041542091799,14.177255823197063,1.5200042724609375,-0.351168881392141,1.1799976348876982,-3.483877876274775,5.843873146050171,-1.1519401206935385,3.5119353904689348,-3.2396706509006776,22.758603453219997,-22.157966666899057,2.3319377555812335,11,-0.3599967956542969,-0.3599967956542969,-1.829996109008789,-3.2799949645996094,-5.5,1,-0.05641437690844797,-1.204817089845321,74.86000061035156,-1.6222237292733377,76.72000122070312,-1.17074112496918,77.77999877929688,-0.05641437690844797
6614,2020-11-11,74.0999984741211,74.5199966430664,73.55999755859375,74.0199966430664,675885.0,0.004882026319239063,1.0869586850878212,-0.06451731987940688,57.989674757820865,53.47153856293353,-1.0443448606658876,-1.7783888616535535,-2.0124359030698713,-3.575015330325968,13.664978226637123,0.9599990844726562,-0.07688547102401344,1.4899982452392635,-3.219471201081305,6.199467691559832,-0.8647364779210136,3.8447329683995406,-3.1364908207821856,11.587993372582662,-34.34797097184868,2.354734723160283,11,-0.7199974060058594,-0.7199974060058594,-2.1899967193603516,-3.639995574951172,-5.739997863769531,2,-0.06315790015583111,-1.1111134658585173,73.73999786376953,-1.204817089845321,74.86000061035156,-1.6222237292733377,76.72000122070312,-0.06315790015583111
6615,2020-11-12,74.13999938964844,74.91999816894531,73.62000274658203,73.73999786376953,613306.0,0.0005398234325377782,-3.062537998450259,4.999904634751097,59.16231438300761,57.38190435591086,-0.45145061149766263,-1.7423265187024128,-1.9135764145434422,-3.545375457625596,14.16032663790061,1.2999954223632812,0.15325051479769058,1.4249992370605469,-3.3244325349979533,6.174431009119047,-0.9497166489687032,3.799715123089797,-2.7411021222676766,12.500041106656976,-35.64229556306367,2.374715886029249,11,-0.23999786376953125,-0.7599983215332031,-2.3449974060058594,-3.6799964904785156,-4.779998779296875,3,-0.07283519787340142,1.0869586850878212,74.0999984741211,-1.1111134658585173,73.73999786376953,-1.204817089845321,74.86000061035156,-0.07283519787340142
6616,2020-11-13,73.4800033569336,74.0999984741211,73.0999984741211,74.0,522032.0,-0.00890202371389548,1.7778025028875397,-1.2999866486105018,60.10638540716057,60.184993603668254,0.9162970096232073,-1.1175762478981284,-1.1092100637023634,-2.8290884398161182,13.838901482962317,1.0400009155273438,0.5789909056589408,0.7510028839111271,-4.006093158164006,5.5080989259862605,-1.6275451371264467,3.129550904948701,-1.6718398523534859,7.451078362881041,-43.830811366589266,2.3785480210375667,11,1.1699981689453125,-0.10000228881835938,-1.6850013732910156,-3.020000457763672,-4.8000030517578125,4,-0.06341866425173015,-3.062537998450259,74.13999938964844,1.0869586850878212,74.0999984741211,-1.1111134658585173,73.73999786376953,-0.06341866425173015
6617,2020-11-16,70.91999816894531,73.22000122070312,70.91999816894531,73.13999938964844,842866.0,-0.03483948109736601,-1.0720736820400028,4.269260677553296,50.747970177767485,60.39008047744632,3.846291853344198,1.3775937498140536,1.5213269804311977,-0.23125846577283937,13.056719946105197,2.5600051879882812,1.0015586890563952,-1.7230022430419893,-6.548569480222383,3.1025649941384046,-4.135785861632186,0.6897813755482076,7.3000030517578125,0.0,-51.658332098900686,2.4127836185901956,11,3.6500015258789062,2.460002899169922,0.785003662109375,-0.4599952697753906,-1.8199996948242045,0,-0.03891701322751129,1.7778025028875397,73.4800033569336,-3.062537998450259,74.13999938964844,1.0869586850878212,74.0999984741211,-0.03891701322751129
6618,2020-11-17,70.09999847412111,71.30000305175781,69.69999694824219,70.5999984741211,693951.0,-0.011562319740488491,-1.4615420730776905,0.22522510138153184,51.51868154101271,58.7130616165033,4.7276401901256975,2.1387021489092177,2.4057187199027226,0.6039792217846554,13.11387990742054,1.600006103515625,1.5305161539577625,-2.4360019683837777,-7.392325710949933,2.520321774182378,-4.914163839666855,0.04215990289930005,7.974002685546864,7.662862688469659,-46.71015864850756,2.4781618712830773,11,3.8600006103515483,3.2800025939941264,1.7200031280517436,0.3600044250488139,-1.2999954223632955,1,-0.03395145941831401,-1.0720736820400028,70.91999816894531,1.7778025028875397,73.4800033569336,-3.062537998450259,74.13999938964844,-0.03395145941831401
6619,2020-11-18,70.4800033569336,71.81999969482422,69.59999847412111,69.83999633789061,941782.0,0.005420897162398353,-2.9642781724920884,-1.2800140380860023,51.96759274589667,56.92818218774004,3.877498385790375,1.7474803967850079,2.030728457791284,0.22880297296683239,13.177013419144028,2.220001220703111,1.9059902704593128,-1.991997146606451,-7.023005620296715,3.039011327083813,-4.507501383451583,0.5235070902386809,7.259037634277348,16.541446114529617,-39.15492433244245,2.515504236845135,11,3.419994354248047,2.8999977111816406,1.7849979400634766,0.30999755859375,-1.8199996948242045,2,-0.031782142259839996,-1.4615420730776905,70.09999847412111,-1.0720736820400028,70.91999816894531,1.7778025028875397,73.4800033569336,-0.031782142259839996
6620,2020-11-19,71.13999938964844,71.55999755859375,70.22000122070311,70.22000122070311,666858.0,0.009364301947779596,-1.9130413149121197,1.4374813737527767,54.40179867699765,55.700098044811355,2.4323548968525586,1.1064059081338087,1.3854540904726491,-0.41641008711501115,13.959405482357635,1.3399963378906392,2.028468490692191,-1.3080009460449276,-6.360655826601217,3.744653934511362,-3.8343283863230795,1.2183264942332244,6.110699050537107,34.222242567274094,-22.452917450993127,2.5263274402781475,11,2.759998321533203,2.240001678466797,1.2800025939941406,-0.1399993896484375,-1.7600021362304688,3,-0.0390778577895432,-2.9642781724920884,70.4800033569336,-1.4615420730776905,70.09999847412111,-1.0720736820400028,70.91999816894531,-0.0390778577895432
6621,2020-11-20,72.27999877929688,72.27999877929688,71.05999755859375,71.23999786376953,871161.0,0.016024731507297663,1.3461541283057623,1.1304380276317143,53.29479534263032,55.07330955718538,0.6663853252258747,0.04262535554644842,0.26276576650758443,-1.535166673009428,14.587112182282791,1.220001220703125,1.662549605908353,-0.2150016784667912,-5.2416809801394635,4.811677623205881,-2.7283413293031344,2.298337972369552,4.511657662924804,74.03310143082642,21.894818062365317,2.5133396508363393,11,0.10000228881835938,1.1000022888183594,0.5200042724609375,-1.1699981689453125,-1.779998779296875,4,-0.040398425819864414,-1.9130413149121197,71.13999938964844,-2.9642781724920884,70.4800033569336,-1.4615420730776905,70.09999847412111,-0.040398425819864414
6622,2020-11-23,70.9000015258789,72.62000274658203,70.9000015258789,72.4800033569336,732717.0,-0.019092380696238198,-1.1772142119037732,-1.5192311924586437,44.15585760867606,53.70500784899666,1.5931170218436534,1.5376897107672818,1.6637380170972307,-0.14397096248032426,14.92075605741207,1.720001220703125,1.0566145225009507,-1.6179988861083956,-6.6091715696716165,3.3731737974548253,-4.113585227889999,0.8775874556732077,5.460155438256734,43.04639776878393,-2.912216067593036,2.4955863417816073,11,1.3599967956542969,2.479999542236328,1.9000015258789062,0.20999908447265625,-1.0000000000000142,0,-0.03131172317242914,1.3461541283057623,72.27999877929688,-1.9130413149121197,71.13999938964844,-2.9642781724920884,70.4800033569336,-0.03131172317242914
6623,2020-11-24,69.87999725341797,71.36000061035156,69.62000274658203,71.26000213623047,760193.0,-0.014386519753298299,1.2025263889827809,0.873419799704482,28.997277505746553,50.48363037654395,2.243977134151095,2.6311627388936785,2.6694412142254436,0.8865236636741258,15.228936375876282,1.7399978637695312,0.4784619071377847,-2.5990028381347656,-7.662963444089385,2.464957767819854,-5.130983141112068,-0.06702253515746293,6.0745502013167965,9.27146964162064,-28.650223127299654,2.5319803029773094,11,2.3800010681152344,3.5000038146972656,2.9200057983398438,1.2300033569335938,-0.8199996948242188,1,-0.011161974956413023,-1.1772142119037732,70.9000015258789,1.3461541283057623,72.27999877929688,-1.9130413149121197,71.13999938964844,-0.011161974956413023
6624,2020-11-25,69.69999694824219,70.4800033569336,69.51999664306639,69.81999969482422,638636.0,-0.002575848772904399,-2.9999999999998224,0.08695820433436532,19.486410578807977,46.07519662052177,1.9380021965240815,2.973043178651153,2.793423664508765,1.0642584737475573,15.096093858769077,0.9600067138672017,0.07766785340236027,-2.7850028991699247,-7.834765967158219,2.26476016881837,-5.309884433164072,-0.26012136517577744,5.873277567655762,5.806450025103552,-23.8117061017036,2.524881533994146,11,2.1100006103515625,3.680004119873047,3.2300052642822266,1.410003662109375,1.160003662109375,2,-0.012912395062982474,1.2025263889827809,69.87999725341797,-1.1772142119037732,70.9000015258789,1.3461541283057623,72.27999877929688,-0.012912395062982474
6625,2020-11-26,69.91999816894531,70.36000061035156,69.73999786376953,69.73999786376953,374574.0,0.0031564021568966094,-5.888907726868139,-1.499968211583699,22.58065310030055,41.90567080864844,1.180594394124654,2.911781156814925,2.5297670765716873,0.8572991015747959,14.735414335128262,0.660003662109375,-0.22867457712311534,-2.5710014343261776,-7.607600419018013,2.4655975503656578,-5.089300926672095,-0.0527019419802599,5.16901411712611,12.903249623453606,-9.594714587225779,2.518299492345915,11,1.4500007629394531,3.460002899169922,3.0200042724609375,1.19000244140625,-0.23999786376953125,3,-0.018020516874034276,-2.9999999999998224,69.69999694824219,1.2025263889827809,69.87999725341797,-1.1772142119037732,70.9000015258789,-0.018020516874034276
6626,2020-11-27,69.76000213623047,70.18000030517578,69.45999908447266,69.90000152587889,793327.0,-0.0022882728390274387,1.0571553133514986,-0.7777730682828863,26.16824162496046,39.17458985833655,0.8464261983030781,3.2527225649990754,2.6446380414293458,1.024110123205304,14.214820145947055,0.720001220703125,-0.6302475583737248,-2.739997482299799,-7.755292687117787,2.2752977225181894,-5.247645084708793,-0.2323498798908048,4.883488898400557,9.493756458419849,-8.775232381289701,2.507647602408997,11,1.279998779296875,3.6199989318847656,2.8699989318847656,1.3499984741210938,-0.04000091552735796,4,-0.005447317534056362,-5.888907726868139,69.91999816894531,-2.9999999999998224,69.69999694824219,1.2025263889827809,69.87999725341797,-0.005447317534056362
6627,2020-11-30,70.30000305175781,70.68000030517578,69.51999664306639,69.51999664306639,1068824.0,0.00774083857498753,-1.9743439263670945,-5.571498637602847,33.00398281426571,37.11740111092021,0.23381879320137955,2.78958823093501,2.082909691826103,0.4890239799690477,14.657362987019606,1.1600036621093892,-1.0807887512618635,-2.157996749877924,-7.234936110480163,2.918942610724315,-4.6964664301790435,0.3804729304231955,3.8251387878573837,44.21069961491666,25.41453190337858,2.538469680301116,11,0.7399978637695312,3.079998016357422,2.329998016357422,0.80999755859375,-0.6200027465820312,0,0.0028449066793772015,1.0571553133514986,69.76000213623047,-5.888907726868139,69.91999816894531,-2.9999999999998224,69.69999694824219,0.0028449066793772015
6628,2020-12-01,69.73999786376953,70.58000183105469,69.58000183105469,70.45999908447266,733100.0,-0.007965934049476209,1.0833187634109513,-0.9230709038801831,28.875981027069486,34.55166647549497,0.8240447209013126,3.269942667449243,2.63228532101337,1.0599984086343284,14.892461397436065,1.0,-1.550625833665606,-2.561001968383792,-7.775338700993174,2.6533347642255904,-5.168170334688483,0.04616639792089927,3.918629700331408,22.95069665057408,3.108788979647187,2.6071683663046943,12,1.3000030517578125,3.640003204345703,2.535001754760742,1.3700027465820312,0.9200057983398438,1,0.002294288313887227,-1.9743439263670945,70.30000305175781,1.0571553133514986,69.76000213623047,-5.888907726868139,69.91999816894531,0.002294288313887227
6629,2020-12-02,68.77999877929689,69.41999816894531,68.51999664306639,69.33999633789061,736723.0,-0.013765401690259749,1.5000000000000395,0.7777730682829258,26.15659256745289,31.413310241101108,1.6958781860248422,3.8525235564509472,3.529660811476518,2.014957493027808,13.748163014613063,1.2200012207031392,-1.7065238293150742,-3.1560009002685376,-8.277704995662276,1.9657031951252009,-5.716852947965407,-0.5951488525716684,4.458765936841218,12.037115528618482,-8.372717468611569,2.5608520476968675,12,1.7900009155273295,4.590000152587876,3.2700004577636577,2.3300018310546733,1.459999084472642,2,0.004070933182120706,1.0833187634109513,69.73999786376953,-1.9743439263670945,70.30000305175781,1.0571553133514986,69.76000213623047,0.004070933182120706
6630,2020-12-03,68.16000366210939,69.26000213623047,68.08000183105469,68.76000213623047,714711.0,-0.009014177496236342,-2.105255232645686,1.0714305177112007,26.250011069429476,28.408334210745462,2.065965400743906,3.9156155744242653,4.092721292409138,2.61571782506914,11.860276311300401,1.1800003051757812,-1.843047902117405,-3.2949962615966655,-7.88514374545862,1.2951512222652894,-5.590070003527643,-0.999922519665688,4.512508885260118,3.076995307920156,-18.188317884667747,2.295073741930979,12,2.18999862670897,4.989997863769517,3.539997100830064,2.9499969482421733,0.6799926757812216,3,0.0396126291545833,1.5000000000000395,68.77999877929689,1.0833187634109513,69.73999786376953,-1.9743439263670945,70.30000305175781,0.0396126291545833
6631,2020-12-04,68.5,68.5,67.54000091552734,68.12000274658203,718353.0,0.00498820891466023,4.052663280261811,-0.6333303663390407,36.525616256565186,27.560529616066475,1.2665831657164546,3.086467022724861,3.6792245330830724,2.260503879888546,9.969204224700768,0.9599990844726562,-2.0204822005457856,-2.5439998626709013,-6.588834672268419,1.5008349469266165,-4.56641726746966,-0.5215824578721424,3.529561047085437,30.573225193529108,6.344610439726836,2.022417404798759,12,0.9500007629394531,4.380001068115234,3.029998779296875,2.6100006103515625,1.099998474121108,4,0.017226281827383616,-2.105255232645686,68.16000366210939,1.5000000000000395,68.77999877929689,1.0833187634109513,69.73999786376953,0.017226281827383616
6632,2020-12-07,67.68000030517578,68.69999694824219,67.44000244140625,68.36000061035156,526883.0,-0.011970798464587151,-1.1724117519385964,-1.7894874214467846,36.52561625656514,28.397011699490765,1.7676822575108702,3.521529553179164,4.407587536912388,3.050782952176064,9.335611793486477,1.2599945068359375,-2.3407639201408017,-3.004999542236334,-6.895346086747153,0.8853470022744858,-4.9501728144917365,-1.059826269980931,3.631231120860363,7.643245554783437,-17.90913979538116,1.9451732722554071,12,1.3800010681152344,5.150001525878906,3.4650001525878906,3.4300003051757812,2.0400009155273295,0,0.03014185736301367,4.052663280261811,68.5,-2.105255232645686,68.16000366210939,1.5000000000000395,68.77999877929689,0.03014185736301367
6633,2020-12-08,69.58000183105469,69.91999816894531,67.22000122070311,67.36000061035156,858088.0,0.02807330847091616,-1.1599975585937368,-3.264706212343906,45.71427533414955,31.311218894528714,-0.20042567725015203,1.3638154883211797,2.440006792788253,1.1442618468258132,8.883249077584662,2.6999969482422017,-2.703756488774033,-0.8969982147216768,-4.536344931963981,2.7423485025206276,-2.716671573342836,0.9226751438994825,1.034408377748079,87.40752880806124,58.20723299651954,1.8196733586211538,12,-0.6300010681152344,3.1399993896484375,1.404998779296875,1.529998779296875,0.5199966430664205,1,0.0014371726284787556,-1.1724117519385964,67.68000030517578,4.052663280261811,68.5,-2.105255232645686,68.16000366210939,0.0014371726284787556
6634,2020-12-09,69.41999816894531,70.22000122070311,69.12000274658203,69.13999938964844,814884.0,-0.002299563924960446,-5.875160936531311,0.12612550690769125,41.399993896484354,33.40225676077136,-0.09422552093046477,1.2176581654280199,2.543363407023378,1.3226161527012437,8.38169943765756,1.0999984741210795,-2.797134450596843,-0.8230018615722656,-4.061228365221609,2.415224642077078,-2.4421151133969374,0.7961113902524062,-2.1999969482422017,73.33323160807339,42.91885102084922,1.6191132518246738,12,-0.4699974060058594,3.3000030517578125,1.680002212524414,1.69000244140625,0.5800018310546875,2,0.01786236712577116,-1.1599975585937368,69.58000183105469,-1.1724117519385964,67.68000030517578,4.052663280261811,68.5,0.01786236712577116
6635,2020-12-10,68.73999786376953,69.86000061035156,68.59999847412111,69.66000366210939,673067.0,-0.009795452652143322,-1.09999554953686,-3.2857493188011406,31.446537862666062,33.98873412051643,0.4478895549117965,1.5519293502652545,3.1550679692360433,2.0175185217753864,7.783944989309221,1.2600021362304545,-2.574237684365741,-1.2330020904541072,-3.963856493351358,1.4978523124431433,-2.5984292919027325,0.13242511099451804,-1.5199966430664205,50.66655476888068,24.705131396159913,1.3654272014486266,12,0.21000289916992188,3.9800033569335938,3.5800018310546875,3.200000762939453,1.2799987792968608,3,0.02182135651171735,-5.875160936531311,69.41999816894531,-1.1599975585937368,69.58000183105469,-1.1724117519385964,67.68000030517578,0.02182135651171735
6636,2020-12-11,68.81999969482422,68.90000152587889,68.12000274658203,68.26000213623047,559240.0,0.0011638323180229726,1.166659602424494,-0.6086891621816519,37.37863807991226,34.474806927810484,0.2464419747650055,1.164622266617485,3.005647017054656,1.9804987653534454,7.572348711030063,0.7799987792968608,-2.2124253208705085,-0.9200000762939453,-3.1380121037718567,1.298011951183966,-2.029006090032908,0.18900593744501748,-1.5399984741211057,53.3332824707036,28.313015960053846,1.1090060137389566,12,0.0800018310546875,3.8899993896484375,4.560001373291016,4.180000305175781,1.3199996948242188,4,0.00029056441666752697,-1.09999554953686,68.73999786376953,-5.875160936531311,69.41999816894531,-1.1599975585937368,69.58000183105469,0.00029056441666752697
6637,2020-12-14,68.16000366210939,68.98000335693361,67.90000152587889,68.77999877929689,514517.0,-0.009590177791943044,1.1176417789878936,-1.1071389645776566,39.0863312765589,35.60929028886487,0.6380540262459959,1.6941020898325263,3.588412991540963,2.673688506626135,8.144728176666243,1.080001831054716,-1.9555764182706383,-1.4419963836669751,-3.6940646930635666,0.8100719257296163,-2.5680305383652637,-0.31596222896868653,-0.8212024414062711,31.333414713542613,4.1425339694953465,1.126034154698295,12,0.5599975585937216,4.549995422363267,5.219997406005845,4.839996337890611,1.6399993896484233,0,0.021126683313431593,1.166659602424494,68.81999969482422,-1.09999554953686,68.73999786376953,-5.875160936531311,69.41999816894531,0.021126683313431593
6638,2020-12-15,67.72000122070311,68.54000091552734,67.72000122070311,68.09999847412111,679461.0,-0.006455434532948501,-3.3158190615774417,0.6129036227604318,37.8378631695168,36.90720924464974,0.8508642786704144,2.0518588012808863,3.97027062666902,3.1414696719272825,8.220029114772206,0.819999694824233,-1.802178028009962,-1.7629989624023636,-4.151647698669052,0.6256497738643247,-2.9573233305357007,-0.5686745942690266,-0.32357599999998854,0.0,-28.66089996661593,1.1943243681333415,12,1.0,3.470001220703139,5.659999847412124,5.279998779296889,2.0199966430664205,1,0.029533372178802697,1.1176417789878936,68.16000366210939,1.166659602424494,68.81999969482422,-1.09999554953686,68.73999786376953,0.029533372178802697
6639,2020-12-16,68.23999786376953,68.30000305175781,67.51999664306639,68.0,614025.0,0.007678627195704335,3.33326975650081,-0.6315778906578924,40.04738543923735,38.44025084129507,0.27514781906290864,1.4286919132696028,3.4188945599859153,2.648086740807912,8.619163136508202,0.7800064086914205,-1.7859376737111035,-1.1310020446777287,-3.5328417534626624,1.270837664107205,-2.3319218990701955,0.06991780971473815,-0.7871011230664067,30.769230769231186,0.11033959584694131,1.200919854392466,12,0.48000335693357954,2.8300018310546875,5.140003204345703,4.760002136230469,1.4800033569335795,2,0.027256750711873945,-3.3158190615774417,67.72000122070311,1.1176417789878936,68.16000366210939,1.166659602424494,68.81999969482422,0.027256750711873945
6640,2020-12-17,68.36000061035156,69.26000213623047,68.36000061035156,68.40000152587889,490228.0,0.0017585397177415363,-43.99904634751097,-0.16667196490441355,41.66665909782426,39.01147782365719,0.20841515804330868,1.1486308517757209,3.2527855461002844,2.5626911665506213,8.76887751354936,1.0200042724609375,-1.6754045807512767,-0.8719993591308537,-3.1619454487018714,1.417946730440164,-2.0169724039163555,0.2729736856546481,-0.8517617800484345,48.27593766716694,14.322651598128665,1.1449730447855069,12,0.3600006103515483,2.7099990844726562,5.020000457763672,4.6399993896484375,0.9599990844726562,3,0.023990628657193147,3.33326975650081,68.23999786376953,-3.3158190615774417,67.72000122070311,1.1176417789878936,68.16000366210939,0.023990628657193147
6641,2020-12-18,69.36000061035156,69.36000061035156,68.44000244140625,68.45999908447266,900538.0,0.014628437552245632,1.0444369092527443,-22.499523173763478,44.69524618142802,39.91921448197528,-0.7339471507013258,-0.0857405004995826,2.191558565506881,1.6184737877211433,9.292835271172196,1.0,-1.403386169341303,0.27400054931641193,-1.5153286485159754,2.0633297471487992,-0.6206640495997817,1.1686651482326056,-1.8400039672851705,100.0,64.56228800376185,0.8946645989161941,12,-0.6399993896484517,1.2999992370605469,4.280000686645508,3.6399993896484375,0.44000244140625,4,0.009515513652061935,-43.99904634751097,68.36000061035156,3.33326975650081,68.23999786376953,-3.3158190615774417,67.72000122070311,0.009515513652061935
6642,2020-12-21,68.68000030517578,69.54000091552734,68.22000122070311,69.26000213623047,612263.0,-0.009803925882236775,1.3157901781531751,-0.644445386343407,44.09800633121103,39.73962903720434,0.11490395024587485,0.4420810174837584,2.7715087850888835,2.3234053463599764,9.943913535185109,1.319999694824233,-1.0903507483436385,-0.29499969482421307,-1.8735322820763685,1.2835328924279423,-1.0842659884502837,0.4942665988018575,-1.106003570556652,57.42580240665372,19.565510100558257,0.7892662936260754,12,0.18999862670897016,1.5400009155273438,5.335000991821289,4.319999694824219,1.099998474121108,0,0.021257994728963725,1.0444369092527443,69.36000061035156,-43.99904634751097,68.36000061035156,3.33326975650081,68.23999786376953,0.021257994728963725
6643,2020-12-22,69.09999847412111,69.26000213623047,68.66000366210939,69.0,355233.0,0.006115290726253386,1.857096147208884,-0.17241061797903057,51.895733954532744,40.90582237698749,-0.42504067309585025,-0.04147533889040744,2.245896447540801,1.9428495845148603,10.105379486000345,0.5999984741210795,-0.9606411847065601,0.16399841308594887,-1.3579165197248386,1.6859133458967364,-0.5969590533194378,0.9249558794913355,-1.4730816497802977,78.21774699168408,35.55880568940408,0.7609574664053906,12,-0.4099998474121236,0.8200035095214702,4.875001907348619,3.900001525878892,-0.659996032714858,1,0.01013031249051144,1.3157901781531751,68.68000030517578,1.0444369092527443,69.36000061035156,-43.99904634751097,68.36000061035156,0.01013031249051144
6644,2020-12-23,68.80000305175781,69.48000335693361,68.80000305175781,69.13999938964844,300703.0,-0.004341467858000714,-3.0000448792748347,-3.4000152590214134,53.940885310963665,43.405194315687226,-0.24835775559436968,0.19777786746283255,2.459759732019677,2.2454962926844644,10.1584656282658,0.6800003051757955,-0.7654961530474225,-0.09099731445311932,-1.5704263323387124,1.3884317034324738,-0.8307118233959159,0.6487171944896772,-1.1212245394897593,43.93954281420746,-3.5723209720937703,0.739714508942798,12,-0.2700042724609375,1.1199989318847656,4.869997024536133,4.399997711181641,0.9399948120117188,2,0.013662714684831823,1.857096147208884,69.09999847412111,1.3157901781531751,68.68000030517578,1.0444369092527443,69.36000061035156,0.013662714684831823
6645,2020-12-24,68.66000366210939,69.01999664306639,68.51999664306639,68.66000366210939,129497.0,-0.002034874759280214,-2.5712495231860224,-0.0,51.01012436301293,44.919803902698405,-0.13510677069332644,0.25143275888500227,2.544396438205794,2.407797725768816,10.291582003066418,0.5,-0.8063593575612487,-0.16799697875974573,-1.5681110516672874,1.232117094147796,-0.8680540152135165,0.5320600576940251,-0.9304006956726312,33.33352599485773,-15.64675956379071,0.7000570364537718,12,-0.1300048828125142,1.259998321533189,4.979995727539048,4.719997406005845,2.339996337890611,3,0.015438355695554629,-3.0000448792748347,68.80000305175781,1.857096147208884,69.09999847412111,1.3157901781531751,68.68000030517578,0.015438355695554629
6646,2020-12-28,69.37999725341797,70.09999847412111,68.81999969482422,68.86000061035156,317415.0,0.010486361096801344,-3.2666734483679885,100.0,60.86955673367918,47.34016228682288,-0.8574846637978482,-0.5254285343961271,1.7388692326907744,1.712283929179577,10.145199006003875,1.4399948120117188,-0.7721726568355649,0.5709968566894474,-0.785497892274492,1.9274916056533868,-0.10725051779252226,1.2492442311714171,-1.6005863218958893,61.70200677718465,7.183341197176986,0.6782473744819678,12,-0.5699996948242188,0.5400047302246094,4.260002136230469,4.000003814697266,0.48000335693359375,0,-0.0008647673820828539,-2.5712495231860224,68.66000366210939,-3.0000448792748347,68.80000305175781,1.857096147208884,69.09999847412111,-0.0008647673820828539
6647,2020-12-29,70.5,71.04000091552734,69.63999938964844,69.63999938964844,432881.0,0.01614302091265718,-2.2558151913557247,1.6538580043135702,56.53408413582934,49.41752017196871,-1.7999345764267787,-1.7177496921789839,0.5626370409448498,0.6216061606590273,10.556048268627356,1.660003662109375,-0.5422085017121674,1.680999755859375,0.27613892208209734,3.0858605896366527,0.9785693389707433,2.3834301727480067,-2.671777262694306,78.5714285714287,27.047533773615314,0.7024304168886362,12,-1.220001220703125,-0.5799980163574219,2.3800010681152344,2.8800010681152344,-0.7399978637695312,1,-0.009929034726839592,-3.2666734483679885,69.37999725341797,-2.5712495231860224,68.66000366210939,-3.0000448792748347,68.80000305175781,-0.009929034726839592
6648,2020-12-30,69.90000152587889,71.0999984741211,69.90000152587889,70.73999786376953,307172.0,-0.008510616654200165,-1.8571480472297284,-0.9767392345771178,53.20858369448907,50.87987553366336,-0.9590359603087677,-1.1648731842489752,1.1111699234910901,1.2391160890256998,11.003793337337607,1.1999969482422017,-0.4130300209179012,1.0730010986328011,-0.35556523591749567,2.501567433183098,0.35871793135765984,1.7872842659079424,-1.9433076614443365,53.48852338792162,4.528245765981801,0.7142831672751483,12,-0.24000167846678266,-0.6100006103515483,2.9199981689453267,3.4799995422363423,-1.1399993896484233,2,-0.0017167774529671664,-2.2558151913557247,70.5,-3.2666734483679885,69.37999725341797,-2.5712495231860224,68.66000366210939,-0.0017167774529671664
6649,2020-12-31,69.05999755859375,69.83999633789061,69.05999755859375,69.40000152587889,141708.0,-0.012017223876227612,-3.588174576461265,0.40476839237054846,52.094241099113326,52.03849575602881,0.010635699173533908,-0.31918146403509695,1.9043603350934717,2.074041579603147,10.617473131143868,0.840003967285142,-0.26800052915760375,0.21899719238281534,-1.213113282662249,1.6511076674278797,-0.49705804513972396,0.9350524299053546,-0.9147054175780056,20.930253189262512,-26.66521627463874,0.7160552375225331,12,0.6000022888183594,0.10000228881835938,3.7600021362304688,4.320003509521484,-0.37999725341796875,3,-0.008977630163706118,-1.8571480472297284,69.90000152587889,-2.2558151913557247,70.5,-3.2666734483679885,69.37999725341797,-0.008977630163706118
6650,2021-01-04,70.86000061035156,71.30000305175781,69.76000213623047,69.77999877929689,516176.0,0.02606433703144284,-1.7500136239782016,-3.1764389094581857,60.89744896004587,53.83874050920857,-1.561675690449249,-2.0095677259322144,0.08200801554907855,0.2819301038228019,10.323535848068119,2.2400054931640625,-0.013650108691365404,1.88400039672851,0.23029175699895177,3.537709036458068,1.0571460768637309,2.710854716593289,-2.537426089349495,82.25799008795326,33.92646057576886,0.8268543198647764,1,-1.0999984741210938,-1.5999984741210938,1.7349987030029297,2.520000457763672,-1.6800003051757812,0,-0.015805852906222162,-3.588174576461265,69.05999755859375,-1.8571480472297284,69.90000152587889,-2.2558151913557247,70.5,-0.015805852906222162
6651,2021-01-05,69.68000030517578,70.62000274658203,69.62000274658203,70.4800033569336,715989.0,-0.016652558495792613,-1.1739173701756422,-0.7407423105723546,57.69229284218953,55.349216788206185,-0.37046858935431715,-0.776440589984702,1.234513377319928,1.4790076063271158,9.68899438226059,1.2399978637695312,0.1738214203380437,0.6450000762939396,-1.0213538476229616,2.311354000210841,-0.18817688566450386,1.4781770382523831,-1.1192315017132586,27.67862616739668,-21.861080051403967,0.8331769619584483,1,0.22999954223632812,-0.4199981689453125,2.6949996948242188,3.700000762939453,-1.0999984741210938,1,0.01894373836169705,-1.7500136239782016,70.86000061035156,-3.588174576461265,69.05999755859375,-1.8571480472297284,69.90000152587889,0.01894373836169705
6652,2021-01-06,69.72000122070311,70.01999664306639,69.13999938964844,69.76000213623047,460524.0,0.0005740659493704836,2.1429038542760526,0.05000095367069621,60.54852796077782,56.31063834445563,-0.27650913647860875,-0.6912124126958759,1.1959293785738936,1.4465901865178523,9.032383304810509,0.8799972534179545,0.350711395720964,0.5830009460449048,-0.9807068290247116,2.1467087211145213,-0.1988529414899034,1.364854833579713,-0.9400936773769644,29.464376945660497,-25.25361763285104,0.7818538875348093,1,0.18999862670899859,-0.45999908447264204,2.4899997711181783,3.6599998474121236,-0.5800018310546733,2,0.002008023339031162,-1.1739173701756422,69.68000030517578,-1.7500136239782016,70.86000061035156,-3.588174576461265,69.05999755859375,0.002008023339031162
6653,2021-01-07,69.68000030517578,70.9800033569336,69.54000091552734,70.08000183105469,578156.0,-0.0005737365867322097,-3.235299397502496,9.999809269498641,58.000013563368086,56.76165259472279,-0.16269159032863456,-0.6781024057542737,1.2298192285091147,1.4984898875079864,9.443275548301875,1.44000244140625,0.4325296511138106,0.5380001068115234,-1.0322974310049062,2.108297644627953,-0.2471486620966914,1.3231488757197383,-0.6984851211750964,27.67862616739668,-28.826617914769948,0.7851487689082151,1,0.22999954223632812,-0.4199981689453125,2.530000686645508,3.700000762939453,0.779998779296875,3,0.0011481318987414113,2.1429038542760526,69.72000122070311,-1.1739173701756422,69.68000030517578,-1.7500136239782016,70.86000061035156,0.0011481318987414113
6654,2021-01-08,70.66000366210938,70.80000305175781,69.54000091552734,70.09999847412111,554896.0,0.014064342029872279,1.9999909174303594,-1.400007629365392,61.66330075752303,57.945338860779465,-0.9511288097890969,-1.6447728448191299,0.2897835474951336,0.5250277093717841,10.079749519308708,1.2600021362304688,0.6059286441167728,1.456003189086914,-0.25235916371178746,3.1643655418856156,0.6018220126875633,2.310184365486265,-1.5200042724609375,70.37044886195058,12.294496206357664,0.854181176399348,1,-0.6000022888183594,-1.4000015258789062,1.549997329711914,2.7199974060058594,-0.5200042724609375,4,-0.02688934938306209,-3.235299397502496,69.68000030517578,2.1429038542760526,69.72000122070311,-1.1739173701756422,69.68000030517578,-0.02688934938306209
6655,2021-01-11,70.23999786376953,71.0,70.08000183105469,70.69999694824219,436846.0,-0.005944038728730838,-1.3589964297941017,-0.821419326712191,54.74136123760534,57.264428250104594,-0.3167399944224343,-1.1664325308248493,0.7386081825842865,0.9530309840239113,10.476447376498982,0.9199981689453125,0.6635395125315142,0.9609973907470675,-0.7926980357542561,2.714692817248391,0.08414967749639857,1.8378451039977364,-0.9271981811523489,59.13968350328555,6.103833251518935,0.8768477132506627,1,-0.05999755859375,-0.9799957275390625,1.730001449584961,3.1300010681152344,0.3600006103515625,0,-0.02220953311558127,1.9999909174303594,70.66000366210938,-3.235299397502496,69.68000030517578,2.1429038542760526,69.72000122070311,-0.02220953311558127
6656,2021-01-12,68.83999633789061,70.36000061035156,68.72000122070311,70.27999877929689,732619.0,-0.01993168520013655,1.0499914169639117,3.130446320468441,50.79997955323818,56.627305518705576,1.115962344883016,0.24785137441841698,2.1588469691439798,2.3443479626705965,10.202356693611888,1.6399993896484517,0.6964314193964043,-0.4400039672851648,-2.1926200122704813,1.3126120777001518,-1.3163119897778301,0.4363040552075006,2.4600067138672017,5.262946554054926,-45.2670937477016,0.8763080224926617,1,1.170005798339858,0.42000579833985796,2.910005569458022,4.3100051879882955,1.3200073242187784,1,0.004939046853174034,-1.3589964297941017,70.23999786376953,1.9999909174303594,70.66000366210938,-3.235299397502496,69.68000030517578,0.004939046853174034
6657,2021-01-13,69.59999847412111,69.63999938964844,67.98000335693361,68.83999633789061,820927.0,0.011040124588330036,2.952352839665364,-0.5277783664646386,52.417792259346,56.539439803689675,0.24012053262570987,-0.4202869052730023,1.3780395550851807,1.5729669028951179,9.73546654384075,1.6599960327148295,0.7962234311195147,0.24799842834474362,-1.4275047231157743,1.9235015798052615,-0.5897531473855082,1.0857500040749954,1.6484045410156085,53.6422820504402,6.341310178675684,0.8377515757302554,1,0.040004730224595164,-0.3399963378906392,1.5650024414062358,3.2800025939941264,0.4199981689452841,2,-0.014655124503281103,1.0499914169639117,68.83999633789061,-1.3589964297941017,70.23999786376953,1.9999909174303594,70.66000366210938,-0.014655124503281103
6658,2021-01-14,69.72000122070311,69.98000335693361,69.19999694824219,69.68000030517578,576210.0,0.0017241774312197755,1.7857113663300683,0.05263263564722121,54.52754161241241,56.809806527389576,0.10269955874754544,-0.40345764435851095,1.1821030994710497,1.4568572693938933,9.078407778327287,0.7800064086914205,0.75614963851217,0.2680011749267379,-1.2263200791857543,1.76232242903923,-0.47915945212950817,1.015161801982984,1.3976658081054865,57.61588734756916,9.481183286482711,0.7471606270562442,1,-0.07999801635740766,-0.45999908447264204,1.2250003814697408,3.1100006103515767,-0.2200012207031108,3,-0.008319016364022103,2.952352839665364,69.59999847412111,1.0499914169639117,68.83999633789061,-1.3589964297941017,70.23999786376953,-0.008319016364022103
6659,2021-01-15,70.09999847412111,70.09999847412111,69.16000366210939,69.48000335693361,656878.0,0.005450333430360832,2.0322652096869462,15.49952317376099,56.92304080765814,56.36820562156872,-0.1276870991487442,-0.6713858868713913,0.625860654627914,1.0855571204694172,8.294051824545162,0.9399948120117188,0.6870399181250519,0.5549983978271626,-0.8506071926015153,1.9606039882558406,-0.14780439738717632,1.2578011930415016,0.8921620078124874,70.19859184462325,19.357542551853996,0.7028027952143372,1,-0.6099967956543111,-0.6899986267089986,0.7350025177001811,2.620002746582017,-1.580001831054716,4,0.005135529503391467,1.7857113663300683,69.72000122070311,2.952352839665364,69.59999847412111,1.0499914169639117,68.83999633789061,0.005135529503391467
6660,2021-01-18,70.0,70.83999633789062,70.0,70.09999847412111,397894.0,-0.0014265117874150413,-15.800183108262761,-0.16128913171886522,53.16974117063359,55.86569988028473,-0.18160657116790446,-0.46612140525829204,0.4900137847792507,1.200465680784589,8.43292502650454,0.839996337890625,0.6843612621814543,0.37299995422362997,-0.9290651995060841,1.675065107953344,-0.2780326226412342,1.0240325310884941,0.871674196933597,70.62942659357354,20.28802609029995,0.6510325768648606,1,-0.5099983215332031,-0.5900001525878906,0.8350009918212891,2.720001220703125,-1.8600006103515625,0,0.0019999912806920594,2.0322652096869462,70.09999847412111,1.7857113663300683,69.72000122070311,2.952352839665364,69.59999847412111,0.0019999912806920594
6661,2021-01-19,70.01999664306639,70.76000213623047,69.95999908447266,70.22000122070311,492026.0,0.0002856663295198736,-4.000023841881092,2.0000762951091993,47.23500866215986,54.386419958216074,-0.16573128099504686,-0.4575989236045501,0.26371365805378844,1.2058657389928413,8.645086541072141,0.8000030517578125,0.7595227831318709,0.35999679565428266,-0.9470209262447327,1.667014517553298,-0.2935120652952321,1.0135056566037974,-2.039993286132784,71.32861163352077,23.54364922499066,0.65350886094951,1,-0.5299949645995952,-0.6099967956542827,0.815004348754897,2.700004577636733,-6.139995574951165,1,0.008283374162545432,-15.800183108262761,70.0,2.0322652096869462,70.09999847412111,1.7857113663300683,69.72000122070311,0.008283374162545432
6662,2021-01-20,70.13999938964844,71.13999938964844,69.87999725341797,70.37999725341797,356654.0,0.0017138353661136918,-2.3157857752346533,1.1999618539004386,51.463398068279275,53.660129347650646,-0.24573350208530087,-0.4876142080702266,-0.005489107790765502,1.1182828087893597,8.809745593093341,1.2600021362304688,0.5945154090911728,0.4069995880126953,-0.8308103103992579,1.6448094864246485,-0.2119053611932742,1.0259045372186648,-2.104396057128895,49.494840514483954,2.3309040549759104,0.6189049492059733,1,-0.5799980163574219,-0.7299995422363281,0.6650009155273438,2.5800018310546875,-4.6200027465820455,2,0.00028520491353045685,-4.000023841881092,70.01999664306639,-15.800183108262761,70.0,2.0322652096869462,70.09999847412111,0.00028520491353045685
6663,2021-01-21,69.80000305175781,70.72000122070312,69.77999877929689,70.55999755859375,526735.0,-0.004847395791976572,-1.3499971389880125,3.166671964904473,54.80522285723343,52.89812069206291,0.12636386711972136,-0.09748446722571202,0.21438680267121413,1.4909671350209237,8.9512793746338,0.9400024414062358,0.5349232834760187,0.03200302124022869,-1.1694979541924653,1.2335039966729227,-0.5687474664761254,0.6327535089565828,-1.6402238769531152,32.32327124482654,-17.408918104019477,0.6007504877163484,1,-0.24000167846679688,-0.3900032043457031,0.9149971008300781,2.9199981689453125,-4.120002746582031,3,0.0031517705113199845,-2.3157857752346533,70.13999938964844,-4.000023841881092,70.01999664306639,-15.800183108262761,70.0,0.0031517705113199845
6664,2021-01-22,69.73999786376953,70.05999755859375,69.31999969482422,70.0,412412.0,-0.0008596731427616966,2.8947537494729656,0.3421105467103018,40.604026416074994,51.32730571189287,0.04709462457847735,0.03852893113230493,0.1394920034314282,1.5587345259983465,9.146584006419682,0.7399978637695312,0.4390129263718734,-0.07500190734863565,-1.1872976158022936,1.0372938011050223,-0.6311497615754718,0.48114594687820045,-1.4610098803710798,23.076826339021846,-21.6099196992943,0.5561478542268324,1,-0.17999649047851562,-0.3299980163574219,0.21500396728515625,2.9800033569335938,-3.7599945068359233,4,-0.0034413230731429323,-1.3499971389880125,69.80000305175781,-2.3157857752346533,70.13999938964844,-4.000023841881092,70.01999664306639,-0.0034413230731429323
6665,2021-01-25,69.72000122070311,69.95999908447266,69.22000122070311,69.48000335693361,474145.0,-0.00028673134039214343,1.055567918110476,-0.9230611226854155,50.416675276207165,51.284716347778314,-0.016122741943576102,0.14968403004895947,0.020285404664761586,1.61391941126152,9.099718511602891,0.7399978637695455,0.3780394989634033,-0.1479984283447351,-1.1208441997537761,0.824847343064306,-0.6344213140492627,0.33842445735979254,-1.326572781054665,26.041691501958812,-19.937386700894645,0.4864228857045229,1,-0.15999984741209516,-0.07999801635740766,0.17499923706056109,3.000000000000014,-2.9800033569335795,0,-0.01721176931477708,2.8947537494729656,69.73999786376953,-1.3499971389880125,69.80000305175781,-2.3157857752346533,70.13999938964844,-0.01721176931477708
6666,2021-01-26,69.31999969482422,70.12000274658203,69.19999694824219,69.5,584566.0,-0.005737256438258842,-3.380919510998892,-0.750007947356798,46.12402470380732,50.585408841607354,0.5130839270694736,0.5744105511289348,0.29484246676564396,2.0522499106809846,9.487825475972176,0.9200057983398438,0.17252734371209044,-0.5450000762939453,-1.5245289509487492,0.43452879836085856,-1.0347645136213544,-0.05523563896653627,-0.816708417175775,6.185700802265219,-40.15225828993822,0.48976443732740393,1,0.8300018310546875,0.3200035095214844,0.5750007629394531,3.4000015258789062,-3.2399978637695312,1,-0.01702250880511591,1.055567918110476,69.72000122070311,2.8947537494729656,69.73999786376953,-1.3499971389880125,69.80000305175781,-0.01702250880511591
6667,2021-01-27,69.80000305175781,70.58000183105469,68.73999786376953,69.27999877929689,733883.0,0.006924456997212447,-1.2999961853172863,-2.88890772686806,51.071450466958666,50.201398714334715,0.07200708565434866,0.0413988535460561,-0.22508482083392778,1.5904437023655618,9.20759449936602,1.8400039672851562,0.08691454432236867,-0.029996871948242188,-0.9629056646709984,0.902911920774514,-0.4964512683096274,0.436457524413143,-1.1912434496293685,53.53552478971035,4.637462296698956,0.46645439636137886,1,0.13999557495117188,-0.15999984741210938,-0.11000251770019531,2.9199981689453125,-3.1200027465820312,2,-0.08481377829242798,-3.380919510998892,69.31999969482422,1.055567918110476,69.72000122070311,2.8947537494729656,69.73999786376953,-0.08481377829242798
6668,2021-01-28,69.77999877929689,70.05999755859375,68.87999725341797,69.37999725341797,555329.0,-0.0002865941488009449,1.4583363135684142,0.7692273834326608,40.51721869985028,48.37852959124495,0.11333545425245006,0.05475940332947005,-0.21962498993406143,1.629671652383749,8.870121381784536,1.1800003051757812,0.15139912807373435,-0.0440010070800696,-0.9765576774041733,0.8885556632440341,-0.5102793422421286,0.42227732808198937,-1.069989585667642,56.52166701911153,9.912593948108515,0.46627833516205386,1,0.15999984741209516,-0.13999557495118609,-0.2349987030029439,2.940002441406236,-3.720001220703139,3,-0.06104904285974855,-1.2999961853172863,69.80000305175781,-3.380919510998892,69.31999969482422,1.055567918110476,69.72000122070311,-0.06104904285974855
6669,2021-01-29,68.44000244140625,69.45999908447266,68.22000122070311,69.45999908447266,658389.0,-0.019203157943995297,1.431376362262824,-2.549981880257019,33.81300591003102,46.22778122895578,1.3333103251198963,1.4186612011251043,1.0777055895677563,2.949041108430478,9.152169788614287,1.5599975585937784,0.10841148937973344,-1.3529975891113253,-2.423503989746095,-0.2824911884765555,-1.8882507894287102,-0.8177443887939404,2.6999969482421875,9.322083212104125,-34.227141106402264,0.5352532003173834,1,1.2399978637695312,1.2000007629394531,0.8649978637695312,4.279998779296875,-1.0800018310546875,4,-0.04032732375475001,1.4583363135684142,69.77999877929689,-1.2999961853172863,69.80000305175781,-3.380919510998892,69.31999969482422,-0.04032732375475001
6670,2021-02-01,69.73999786376953,70.08000183105469,68.62000274658203,68.62000274658203,492710.0,0.018994672355195252,-1.6071525885558584,-1.0980380423806781,58.241773596980735,47.45075511060254,-0.00831988563662378,0.03210163517218234,-0.2720061063377841,1.6367269177674757,8.509327939534835,1.6399993896484375,0.0592530706116321,0.002997970581049003,-0.9423532551821268,0.9483491963442248,-0.4696776423005389,0.4756735834626369,1.3416015625000028,64.40662076099979,15.35289980709613,0.47267561288158527,2,-0.05999755859375,-0.09999465942382812,-0.5149974822998047,2.9800033569335938,-1.3799972534179688,0,-0.053914462604095825,1.431376362262824,68.44000244140625,1.4583363135684142,69.77999877929689,-1.2999961853172863,69.80000305175781,-0.053914462604095825
6671,2021-02-02,71.0,71.18000030517578,69.54000091552734,69.90000152587889,713727.0,0.018067137579954595,1.2465759151359967,0.9821457765667702,61.744981048120096,48.59315321947374,-1.2456866893958392,-1.184678040364858,-1.6048594334402253,0.36617890771067607,8.271499754086205,1.6399993896484375,-0.022231151722678533,1.1970001220703068,0.09677786487795004,2.2972223792626636,0.6468889934741213,1.7471112506664923,-2.779998779296889,93.91890672804554,43.56829670900526,0.5501111285961785,2,-1.2999992370605469,-1.3599967956542969,-1.7749996185302734,1.720001220703125,-1.9199981689453125,1,-0.06000003008775312,-1.6071525885558584,69.73999786376953,1.431376362262824,68.44000244140625,1.4583363135684142,69.77999877929689,-0.06000003008775312
6672,2021-02-03,69.86000061035156,71.66000366210938,69.76000213623047,71.16000366210938,512707.0,-0.016056329431668126,-1.5333353678385417,-1.1818225955236046,51.002861571219114,48.17066863213882,-0.16716072100518886,-0.03547109597181475,-0.5079719183400471,1.4984765837714065,8.550351561735694,1.9000015258789062,-0.07589927905164018,0.05000076293944744,-1.0497794196178063,1.1497809454967012,-0.49988932833917943,0.5998908542180743,-1.5807994079589918,47.67436702684502,-1.6846447368798536,0.5498900912786286,2,0.0800018310546875,-0.039997100830078125,-0.49500083923339844,2.8600006103515625,-1.2399978637695312,2,-0.054108198486571,1.2465759151359967,71.0,-1.6071525885558584,69.73999786376953,1.431376362262824,68.44000244140625,-0.054108198486571
6673,2021-02-04,69.76000213623047,70.30000305175781,69.04000091552734,69.94000244140625,548896.0,-0.0014314124427058372,1.8,0.13846144817305775,47.462712740639084,48.93274489042372,-0.08206287513706911,0.07465586711629157,-0.4202533659782546,1.5782980127935815,7.960751008265452,1.2600021362304688,-0.06782904859433359,-0.05399780273437216,-1.1523681757713007,1.0443725703025564,-0.6031829892528293,0.495187383784085,-1.3455688354492281,44.76743670268471,-1.8747283031357327,0.5491851865184638,2,0.18000030517578125,0.060001373291015625,-0.1600017547607422,2.9599990844726562,-1.5,3,-0.044151401042676564,-1.5333353678385417,69.86000061035156,1.2465759151359967,71.0,-1.6071525885558584,69.73999786376953,-0.044151401042676564
6674,2021-02-05,68.76000213623047,69.83999633789061,68.27999877929689,69.73999786376953,506757.0,-0.014334861946350808,1.6440800703460559,5.444411477980757,41.8421176794188,47.980016268558344,0.8541262221925621,0.9750030438029142,0.5613962751443182,2.5326212341993823,7.094586230902049,1.5599975585937216,-0.14218974716474975,-0.9589977264404297,-2.0777537829521577,0.15975833007129836,-1.5183757546962937,-0.39961969818456566,2.9000015258789062,14.201262234099824,-28.191916073312093,0.559378028255863,2,1.1800003051757812,1.0600013732910156,0.7149982452392578,3.9599990844726562,0.7399978637695312,4,-0.03926708106098287,1.8,69.76000213623047,-1.5333353678385417,69.86000061035156,1.2465759151359967,71.0,-0.03926708106098287
6675,2021-02-08,68.68000030517578,69.59999847412111,68.41999816894531,68.54000091552734,450530.0,-0.0011634937255554645,-5.210448120783885,-0.14285714285714285,41.253291793325296,47.43882372294923,0.8617075497868427,0.9825155052276386,0.6146473924121238,2.571446254149194,6.051550977749306,1.1800003051757955,-0.23154002979229915,-0.9609996795654325,-2.1425751965051205,0.22057583737425546,-1.5517874380352765,-0.37021192109558854,2.9124032592773403,11.834347574848847,-25.7875357571304,0.5907877584698458,2,1.2600021362304688,1.1400032043457031,0.7299995422363281,4.040000915527344,1.5,0,-0.019219564486879337,1.6440800703460559,68.76000213623047,1.8,69.76000213623047,-1.5333353678385417,69.86000061035156,-0.019219564486879337
6676,2021-02-09,69.18000030517578,69.23999786376953,68.40000152587889,68.73999786376953,468426.0,0.007280139746334902,2.0000000000000506,3.1428882833787464,44.02985711967615,46.656424462140066,0.37968851008785975,0.5368166604231703,0.09831312001959702,2.0333975841004843,6.1071487823915405,0.8399963378906392,-0.19308838987376475,-0.47799987792969034,-1.6201775821422757,0.664177826282895,-1.049088730035976,0.09308897417659523,2.3461551635742097,26.62722561305903,-9.10067035921018,0.5710888521062922,2,0.7600021362304688,0.6400032043457031,0.3300018310546875,3.5400009155273438,0.9599990844726562,1,-0.011853132281106293,-5.210448120783885,68.68000030517578,1.6440800703460559,68.76000213623047,1.8,69.76000213623047,-0.011853132281106293
6677,2021-02-10,68.58000183105469,69.33999633789061,68.48000335693361,69.33999633789061,382509.0,-0.008673004791475925,1.2631557813158891,-1.7272506588985668,42.650597758245716,46.89346657973956,0.8810861662367131,1.113575050550395,0.657260002837063,2.6004137130053095,6.333463730491714,0.8599929809570028,-0.2424401693052829,-1.026998519897461,-2.2669818520594305,0.2129848122645086,-1.6469901859784386,-0.40700685381648327,2.881230503906238,14.851604813306245,-20.426785027709805,0.6199916660809842,2,1.3600006103515625,1.2400016784667969,1.0049991607666016,4.1399993896484375,1.720001220703125,2,0.007290755127591586,2.0000000000000506,69.18000030517578,-5.210448120783885,68.68000030517578,1.6440800703460559,68.76000213623047,0.007290755127591586
6678,2021-02-11,69.13999938964844,69.13999938964844,68.51999664306639,68.51999664306639,383094.0,0.008165610143512358,1.0000000000000457,-0.8157989840785771,46.59091598731786,48.31323436610476,0.2467007782803563,0.5353446753116344,0.07992508167862411,2.0192968886989036,6.732356016206345,0.6200027465820455,-0.22338127397463836,-0.4380008697509794,-1.6938842241468137,0.8178824846448549,-1.0659425469488895,0.18994080744693065,2.257608274199214,55.128330529363524,17.55030130297864,0.6279416771979172,2,0.8300018310546875,0.6800041198730469,0.44500160217285156,3.5800018310546875,1.3799972534179688,3,-0.00752092345468347,1.2631557813158891,68.58000183105469,2.0000000000000506,69.18000030517578,-5.210448120783885,68.68000030517578,-0.00752092345468347
6679,2021-02-12,70.45999908447266,70.62000274658203,68.83999633789061,68.83999633789061,478603.0,0.019091693758704897,-1.197535050415121,2.6128960807235218,53.663356314684705,47.80452133473853,-0.8455476245862457,-0.7971733134090186,-1.211482548047485,0.665520735355642,7.50586153421439,1.7800064086914205,-0.24044058816951974,0.8639987945556697,-0.43303133686121953,2.161028925972559,0.21548372884723221,1.5125138602641073,0.8752564016839841,92.79263179599977,51.53475605958202,0.6485150657084431,2,-0.48999786376953125,-0.6399955749511719,-0.8749980926513672,2.2600021362304688,0.55999755859375,4,-0.031223346250752404,1.0000000000000457,69.13999938964844,1.2631557813158891,68.58000183105469,2.0000000000000506,69.18000030517578,-0.031223346250752404
6680,2021-02-15,70.13999938964844,70.44000244140625,69.66000366210939,70.18000030517578,263037.0,-0.004541579605196744,1.7856841187449255,-0.02469188130189253,54.09181621528605,46.954169686645855,-0.5172333341996023,-0.4913386293185056,-0.8460323524232365,0.9565657463688098,7.7791242078922265,0.799995422363267,-0.20166560623619034,0.5369991302490291,-0.7706788666416458,1.844677127139704,-0.11683986819630832,1.1908381286943666,1.1341509623710095,78.37823905423068,31.33382801526865,0.6538389984453372,2,-0.1699981689453125,-0.3199958801269531,-0.4799976348876953,2.5800018310546875,1.9000015258789062,0,-0.00912459930450027,-1.197535050415121,70.45999908447266,1.0000000000000457,69.13999938964844,1.2631557813158891,68.58000183105469,-0.00912459930450027
6681,2021-02-16,70.5999984741211,70.95999908447266,70.0,70.22000122070311,442117.0,0.006558298951746755,-1.341462053052224,-9.499713904253646,53.99998016355908,47.287182863572525,-1.162152361306255,-0.954600353787697,-1.2652593907910017,0.4604126317823898,8.237747654778602,0.9599990844726562,0.015488839951373734,0.9679981231689396,-0.40281820157201764,2.338814447909897,0.282589960798461,1.6534062855394183,0.6142688464439061,85.48382134880535,37.638682095023725,0.6854081623704774,2,-0.9799995422363281,-0.7799949645996094,-0.8799972534179688,2.1200027465820312,1.4000015258789062,1,-0.0059489826915402055,1.7856841187449255,70.13999938964844,-1.197535050415121,70.45999908447266,1.0000000000000457,69.13999938964844,-0.0059489826915402055
6682,2021-02-17,70.16000366210939,70.44000244140625,69.72000122070311,70.36000061035156,550159.0,-0.006232221268007376,3.000000000000079,-0.5263115626317015,51.823442927349305,47.771708439873656,-0.7544671236875757,-0.5407548107035751,-0.7623295941015584,0.8578150302487728,8.329129582445164,0.879997253417983,-0.03354922766635582,0.5270030975341911,-0.8454021745543656,1.8994083696227477,-0.15919953851009438,1.2132057335784765,0.9955782876302521,67.2133351677222,19.620300610032842,0.6862026360442793,2,-0.5400047302246236,-0.34000015258790484,-0.5250015258789205,2.559997558593736,2.4199981689452983,2,-0.0002851235948801989,-1.341462053052224,70.5999984741211,1.7856841187449255,70.13999938964844,-1.197535050415121,70.45999908447266,-0.0002851235948801989
6683,2021-02-18,70.01999664306639,70.23999786376953,69.30000305175781,70.04000091552734,531995.0,-0.0019955389357912967,3.4761852861035423,0.10002288853292321,58.56830422935191,49.63017361208845,-0.6411222957790699,-0.4041419398244699,-0.6209690004038606,0.9558991968680317,8.350809396730252,0.9399948120117188,-0.22005504003237775,0.3759963989257642,-1.0055407595816632,1.7575335574331916,-0.3147721803279495,1.066764978179478,1.0780736432643891,55.6603196424262,3.0929933599258703,0.6907685792537149,2,-0.3399963378906108,-0.07999420166014204,-0.5699939727783061,2.700004577636733,2.6800003051757955,3,0.003998949187598244,3.000000000000079,70.16000366210939,-1.341462053052224,70.5999984741211,1.7856841187449255,70.13999938964844,0.003998949187598244
6684,2021-02-19,69.5,70.12000274658203,69.04000091552734,70.09999847412111,635307.0,-0.007426401999376275,2.3749687079046815,29.99351639967429,48.578210833566104,50.44405350544854,-0.005719572541522666,0.10219222090722724,-0.10047509589503534,1.4375492077411423,8.693222453879505,1.0800018310546875,-0.2660216354798308,-0.13200035095215412,-1.5141957023831054,1.2501950004787972,-0.8230980266676227,0.5590973247633144,1.5417088561900982,23.958308498040992,-25.991481587740537,0.6910976757154723,2,0.18000030517578125,0.44000244140625,-0.04999732971191406,3.220001220703125,4.279998779296875,4,0.014676210691602964,3.4761852861035423,70.01999664306639,3.000000000000079,70.16000366210939,-1.341462053052224,70.5999984741211,0.014676210691602964
6685,2021-02-22,68.51999664306639,69.09999847412111,68.33999633789061,69.08000183105469,495475.0,-0.014100767725663377,1.5333468967358572,0.933344353597906,34.80389361103339,49.41894644893268,1.060749573246028,1.0410604325970354,0.8905698464906777,2.3718405570512715,8.891513406622593,1.1600036621093892,-0.3035955212653789,-1.0520034790039148,-2.519655488106949,0.4156485300991193,-1.7858294835554318,-0.31817747445239775,2.466478011585835,6.870233453403922,-35.96793915951658,0.7338260045515179,2,1.1300010681152486,1.420005798339858,0.9300041198730611,4.200004577636733,5.140007019042983,0,0.03648569939404678,2.3749687079046815,69.5,3.4761852861035423,70.01999664306639,3.000000000000079,70.16000366210939,0.03648569939404678
6686,2021-02-23,68.13999938964844,68.95999908447266,66.95999908447266,68.83999633789061,786991.0,-0.00554578622350832,3.255308096876826,1.2499829702592036,38.378360544862936,48.94425342522348,1.4278636896626722,1.399895724158796,1.274841644931655,2.7031326488316836,9.279906998983487,2.0,-0.22030317669450028,-1.3730007171630803,-2.9722777472764363,0.22627631295027584,-2.1726392322197654,-0.5733622021063951,2.7923457474966824,33.90802203752869,-7.9747797977853025,0.7996385150566799,2,0.8199996948242188,1.1700019836425781,1.3100013732910156,4.5800018310546875,5.980003356933594,1,0.057235127103205885,1.5333468967358572,68.51999664306639,2.3749687079046815,69.5,3.4761852861035423,70.01999664306639,0.057235127103205885
6687,2021-02-24,63.88000106811523,69.40000152587889,63.88000106811523,69.40000152587889,1418911.0,-0.06251832051205408,-1.0000000000000027,7.88574931880124,24.567455664844985,46.49720227828205,5.5328984037741336,5.47431299052608,5.510977990686179,6.889798362454691,10.31936676557423,5.520000457763665,-0.22935429081071845,-5.336998939514167,-8.312159249948031,-2.361838629080303,-6.824579094731099,-3.849418784297235,6.893450226923001,0.0,-39.80285268598534,1.487580155216934,2,3.539999008178718,3.8900012969970774,5.569999694824226,8.840000152587898,10.880001068115241,2,0.1271133186617579,3.255308096876826,68.13999938964844,1.5333468967358572,68.51999664306639,2.3749687079046815,69.5,0.1271133186617579
6688,2021-02-25,65.51999664306639,66.33999633789061,63.88000106811523,64.0,1385677.0,0.0256730674315806,-1.795457895147486,-0.27536168786518417,36.72127733686365,44.614749058524154,3.7162027674682463,3.6878847614669183,3.8798701135626175,5.198035954442531,11.415000229575725,2.4599952697753835,-0.2693130274184057,-3.484003257751482,-6.870928116562965,-0.09707839893999903,-5.177465687157223,-1.7905408283457405,4.83984763835646,26.281973298348838,-16.06699865649137,1.6934624294057445,2,1.9000034332275533,2.2500057220459126,3.9650039672851705,7.190002441406264,9.620002746582045,3,0.10775344245588281,-1.0000000000000027,63.88000106811523,3.255308096876826,68.13999938964844,1.5333468967358572,68.51999664306639,0.10775344245588281
6689,2021-02-26,65.68000030517578,65.68000030517578,64.40000152587889,64.72000122070311,1721145.0,0.002442058460122354,1.6666666666666963,0.6315797398973194,37.78500748339768,42.80288142164767,3.136709559581547,3.489410694677545,3.714033040139043,4.997527991652163,12.816309897658002,1.2799987792968892,-0.25150596694687977,-3.1859994888305607,-6.880618181053194,0.5086192033920724,-5.033308834941877,-1.3386901427192441,4.291053383448613,32.60867912662807,-13.038377868799223,1.8473093461113181,2,1.739999771118164,2.0900020599365234,3.8050003051757812,7.029998779296875,9.319999694824219,4,0.1068817997936764,-1.795457895147486,65.51999664306639,-1.0000000000000027,63.88000106811523,3.255308096876826,68.13999938964844,0.1068817997936764
6690,2021-03-01,65.98000335693361,66.45999908447266,65.68000030517578,65.80000305175781,685040.0,0.004567646930022651,-2.7142286243664966,0.18750049670585886,36.75497316131828,40.8867695325098,2.441281502060548,3.0496313796023315,3.4076937273589323,4.650689649676124,13.851633042428748,0.779998779296875,-0.3143118469933057,-2.697996711730937,-6.583102128133177,1.187108704671303,-4.640549419932057,-0.7554440035298171,3.625587174460236,38.043516570090304,-9.595942315250284,1.9425527082011174,3,1.1799983978271342,1.7899990081786967,3.5049972534179545,5.209999084472642,10.239997863769517,0,0.11821756631577363,1.6666666666666963,65.68000030517578,-1.795457895147486,65.51999664306639,-1.0000000000000027,63.88000106811523,0.11821756631577363
6691,2021-03-02,66.73999786376953,67.26000213623047,65.98000335693361,66.04000091552734,750894.0,0.011518558171701887,-2.121978451404082,3.8888653414145193,42.483637927595495,39.84901342142605,1.202634536021563,2.0597277627176425,2.617825600994962,3.835030056600914,13.774119330415886,1.2799987792968608,-0.5595867552100628,-1.7250020980834933,-5.540579516307048,2.0905753201400614,-3.6327908071952777,0.1827866110282912,2.522057299827594,51.811531856520595,0.023612504983994143,1.9077887091117793,3,0.32000160217285156,1.0300045013427734,2.860004425048828,4.3300018310546875,9.3800048828125,1,0.10368603565833245,-2.7142286243664966,65.98000335693361,1.6666666666666963,65.68000030517578,-1.795457895147486,65.51999664306639,0.10368603565833245
6692,2021-03-03,66.08000183105469,67.26000213623047,65.80000305175781,66.91999816894531,718874.0,-0.009889062838480123,-1.0857220708446866,-1.2,37.60129514345935,37.519345745215766,1.366747296218847,2.552904579376957,3.261584669483554,4.420268165986272,13.376972890651809,1.4599990844726562,-0.8295750445916639,-2.195998191833496,-6.094210120659611,1.7022137369926185,-4.1451041562465605,-0.2468922274204317,2.859130086813522,65.08875939989647,13.156480941571658,1.9491059644130575,3,0.9200000762939453,1.6900005340576172,3.815000534057617,4.989997863769531,10.139999389648438,2,0.12167071266255469,-2.121978451404082,66.73999786376953,-2.7142286243664966,65.98000335693361,1.6666666666666963,65.68000030517578,0.12167071266255469
6693,2021-03-04,66.68000030517578,66.90000152587889,65.55999755859375,65.69999694824219,683626.0,0.009079879804711588,-1.1269868181239973,-1.1666757493188011,33.7349274976938,35.87009204122995,0.2717205379407659,1.8027573311150036,2.6384466269659583,3.7440904022318335,13.748263996259874,1.340003967285142,-1.1499476853261115,-1.4419996261596708,-5.3367166799260985,2.452717427606757,-3.3893581530428776,0.505358900723536,1.9555837617072456,79.72022002528914,31.59510238190228,1.9473585268832108,3,-0.03999900817872515,1.0900020599365234,3.1100006103515625,3.979999542236328,9.699996948242188,3,0.12117579175277093,-1.0857220708446866,66.08000183105469,-2.121978451404082,66.73999786376953,-2.7142286243664966,65.98000335693361,0.12117579175277093
6694,2021-03-05,66.05999755859375,66.68000030517578,65.55999755859375,66.68000030517578,774785.0,-0.009298181519862836,2.6128960807235586,-0.6326536967403913,32.88588477684965,35.65697994854287,0.393861755646185,2.3295482550682323,3.2372994600495417,4.2959895427734835,14.840734196374141,1.1200027465820312,-1.4607004164488018,-1.9270021438598661,-5.914672751278886,2.0606684635591535,-3.920837447569383,0.06683315984965077,2.290251528363214,29.4116855082285,-14.27166500063133,1.9938353037095116,3,0.5800037384033061,1.7100048065185547,3.7300033569335938,4.160003662109375,9.920005798339844,4,0.1374508350988195,-1.1269868181239973,66.68000030517578,-1.0857220708446866,66.08000183105469,-2.121978451404082,66.73999786376953,0.1374508350988195
6695,2021-03-08,67.36000061035156,67.63999938964844,65.98000335693361,66.26000213623047,593727.0,0.01967912654863091,-1.000000000000017,-1.774183227711807,37.30407814034027,35.53761523692924,-1.2158505537784237,0.9756033758520175,1.9353298677123263,2.951676076705766,15.683772794973594,1.6599960327148295,-1.8385521937879048,-0.5609991073608427,-4.544067567849339,3.422069353127661,-2.552533337605098,1.4305351228834127,0.7220335954748975,86.5385320764406,46.153936379368005,1.9915342302442518,3,-0.7199993133545064,0.4100017547607422,2.3000011444091797,2.5600013732910156,8.94000244140625,0,0.11342041746469866,2.6128960807235586,66.05999755859375,-1.1269868181239973,66.68000030517578,-1.0857220708446866,66.08000183105469,0.11342041746469866
6696,2021-03-09,68.36000061035156,69.13999938964844,67.13999938964844,67.36000061035156,1064196.0,0.014845605566196074,-1.7777730682829653,0.9090921701496057,43.243231632890904,37.61270145560101,-2.437713106133714,-0.0937872946711451,0.9217317721069662,1.894208936362304,16.46917941260962,2.0,-2.0706363277950572,0.4800008773803768,-3.465202273789046,4.425204028549793,-1.4926006982043276,2.452602452965081,-4.479999542236335,78.21233574433442,39.51858184313931,1.972601575584709,3,-1.8500003814697266,-0.5899982452392578,1.3000011444091797,1.5600013732910156,8.5,1,0.11497952808914036,-1.000000000000017,67.36000061035156,2.6128960807235586,66.05999755859375,-1.1269868181239973,66.68000030517578,0.11497952808914036
6697,2021-03-10,69.08000183105469,69.44000244140625,68.22000122070311,68.5,660596.0,0.010532492894596235,-1.1403541647146722,0.5800018310546875,46.61872221307431,38.712417552957746,-2.6178148303602597,-0.8162591750414663,0.16011200943968618,1.1292854938328105,17.275979812958465,1.2200012207031392,-2.090189180425682,1.175002098083496,-2.7951360313462033,5.145140227513188,-0.8100669666313536,3.1600711627983458,-5.0948007965087925,90.72164543023439,51.936173947654865,1.9850690647148461,3,-2.1599998474121094,-1.3099994659423828,0.5900001525878906,0.8400001525878906,7.6999969482421875,2,0.10191083857734551,-1.7777730682829653,68.36000061035156,-1.000000000000017,67.36000061035156,2.6128960807235586,66.05999755859375,0.10191083857734551
6698,2021-03-11,68.62000274658203,69.31999969482422,68.55999755859375,69.04000091552734,492317.0,-0.006658932719742161,-1.8147781859282284,-0.7241324879640104,46.82081832995597,39.716396535908665,-1.8683083792431034,-0.4186803321002799,0.5916319416868419,1.5476183088280209,18.126380709465728,0.7600021362304688,-2.1485501417667763,0.7410028457641573,-3.2017979213665058,4.6838036128948275,-1.2303975378011813,2.712403229329496,-4.416609655761718,78.8660138430077,36.62679657449946,1.9714003835653346,3,-1.1200027465820312,-1.200002670288086,1.260000228881836,1.2999992370605469,8.259994506835938,3,0.1107548552888924,-1.1403541647146722,69.08000183105469,-1.7777730682829653,68.36000061035156,-1.000000000000017,67.36000061035156,0.1107548552888924
6699,2021-03-12,68.26000213623047,68.83999633789061,68.16000366210939,68.63999938964844,474015.0,-0.005246292566921995,-1.3448257718262229,0.9047593097184378,49.01666175161063,41.07880637927448,-1.2335706791309065,-0.2444835182918439,0.9454629644625641,1.8711004226859131,17.636335443094627,0.6799926757812216,-1.6221024218893945,0.49100208282470703,-3.2670370632938983,4.249041228943312,-1.3880174902345885,2.3700216558840026,-3.8471446713867152,65.89593591306884,18.39035920558078,1.8790195730593002,3,-0.7600021362304688,-0.8400020599365234,1.6200008392333984,1.6599998474121094,8.860000610351562,4,0.11895685413226254,-1.8147781859282284,68.62000274658203,-1.1403541647146722,69.08000183105469,-1.7777730682829653,68.36000061035156,0.11895685413226254
6700,2021-03-15,69.5,69.58000183105469,68.40000152587889,68.54000091552734,627956.0,0.018165804643468952,1.1071382347531946,-2.5263316401309055,54.829549610862784,42.45057434408196,-2.1475897651910856,-1.6178341280095765,-0.3444511632597056,0.6036592375948118,17.309033087752745,1.3199996948242188,-1.3164699040535908,1.7629999160766658,-1.9201857635267032,5.446185595680035,-0.0785929237250258,3.6045927558783575,-4.8860567360937495,96.72123971283489,45.53366691027941,1.8415928398016856,3,-1.9300003051757812,-2.0799999237060547,0.3800029754638672,-0.05999755859375,7.94000244140625,0,0.09323745837314523,-1.3448257718262229,68.26000213623047,-1.8147781859282284,68.62000274658203,-1.1403541647146722,69.08000183105469,0.09323745837314523
6701,2021-03-16,70.18000030517578,70.5,69.30000305175781,69.80000305175781,899957.0,0.009784177052889032,1.352942936428983,0.3958308498040992,80.00000726609268,47.16154235770788,-2.5572298033709444,-2.4568783948648445,-1.029454477926521,-0.0956379263486582,16.78424124508005,1.1999969482421875,-0.9922254809943212,2.4640001296997127,-1.1546791856608252,6.082679445060251,0.6546604720194438,4.273339787379982,-5.268093527240623,86.32477796470901,27.478310525839163,1.809339657680272,3,-2.1500015258789062,-2.760000228881836,-0.29999732971191406,-0.7399978637695312,6.900001525878906,1,0.08720437047548257,1.1071382347531946,69.5,-1.3448257718262229,68.26000213623047,-1.8147781859282284,68.62000274658203,0.08720437047548257
6702,2021-03-17,70.13999938964844,71.0199966430664,70.05999755859375,70.41999816894531,661711.0,-0.0005699759953462502,-3.3636079900124844,-0.7368442186841208,75.95506716009129,51.85266898686316,-2.1017779602588007,-2.549149195507667,-0.996314083599998,-0.060992042088443554,16.669330419857346,0.9599990844726562,-0.6485500866757548,2.424999427795413,-1.1908455001592415,6.0408443557500675,0.6170769638180786,4.232921891772747,-4.781045153948085,69.23078975097687,6.0063266387119825,1.8079224639773297,3,-1.8500022888183594,-2.690000534057617,-0.2599964141845703,-0.6999969482421875,5.480003356933594,2,0.09580840147105696,1.352942936428983,70.18000030517578,1.1071382347531946,69.5,-1.3448257718262229,68.26000213623047,0.09580840147105696
6703,2021-03-18,70.30000305175781,70.68000030517578,69.77999877929689,70.13999938964844,691144.0,0.0022812042130269106,-1.0454466638923905,-0.5714441416893733,75.95506716009123,56.63813369611222,-1.893393715825809,-2.83231412196659,-1.1601709131038263,-0.22898747952056908,16.93565635849317,0.900001525878892,-0.4155043388838351,2.571002769470212,-1.0843725132805702,6.226378052220994,0.7433151280948209,4.398690410845603,-4.374944575320853,74.82533712136356,7.408939960522147,1.8276876413753913,3,-1.8000030517578125,-2.850004196166992,-0.4200000762939453,-0.8600006103515625,5.299995422363281,3,0.09217632213711591,-3.3636079900124844,70.13999938964844,1.352942936428983,70.18000030517578,1.1071382347531946,69.5,0.09217632213711591
6704,2021-03-19,70.5199966430664,71.30000305175781,70.08000183105469,70.27999877929689,1456657.0,0.003129353936821566,-2.8125528998033023,1.4999523173754596,75.73694654401953,60.90845240763214,-1.58040079421815,-3.132583228411306,-1.4131340419175444,-0.4385301783752453,17.636400300218284,1.220001220703125,-0.023125684592301354,2.7399965286254826,-1.0455605450967482,6.525553602347713,0.8472179917643672,4.632775065486598,-4.085444349966508,73.1032414386401,1.8899370659760137,1.8927785368611145,3,-1.2999954223632812,-2.929994583129883,-0.6249942779541016,-1.0799942016601562,5.100006103515625,4,0.09018719388973317,-1.0454466638923905,70.30000305175781,-3.3636079900124844,70.13999938964844,1.352942936428983,70.18000030517578,0.09018719388973317
6705,2021-03-22,71.0199966430664,71.0199966430664,70.16000366210939,70.27999877929689,576905.0,0.007090187518452806,1.32431206375714,3.083351877165778,75.0,64.43698222619982,-1.6836907347174872,-3.6213551253399885,-1.9274331823924769,-0.9285785029991587,19.10073569033546,0.859992980957017,0.4167945361129455,3.1149965286254826,-0.9296772620220253,7.159670319272983,1.0926596333017358,5.137333423949229,-4.001590258927564,85.99967956542969,11.82275175919311,2.0223368953237517,3,-1.2899932861328125,-3.429994583129883,-1.1249942779541016,-1.5799942016601562,4.180000305175781,0,0.08589138822651798,-2.8125528998033023,70.5199966430664,-1.0454466638923905,70.30000305175781,-3.3636079900124844,70.13999938964844,0.08589138822651798
6706,2021-03-23,72.04000091552734,72.27999877929688,70.44000244140625,70.44000244140625,508536.0,0.014362212344043002,-1.2999976158119353,2.1621663419010035,83.40804490049719,68.52468474702458,-2.3767293430657332,-4.56842573360008,-2.90504573513644,-1.9290860014156692,19.987880007821836,1.839996337890625,0.9896041872711123,3.9400007247924833,-0.5082890758792189,8.388290525464186,1.715855824456625,6.1641456251283415,-4.507802931274227,90.4000854492187,14.450892020653797,2.2241449003358515,3,-1.8199996948242188,-3.960000991821289,-2.144998550415039,-2.5999984741210938,3.220001220703125,1,0.07495837669700811,1.32431206375714,71.0199966430664,-2.8125528998033023,70.5199966430664,-1.0454466638923905,70.30000305175781,0.07495837669700811
6707,2021-03-24,72.0,72.83999633789062,72.0,72.16000366210938,694525.0,-0.0005552597864934006,-9.49971390425329,-0.10000238418806476,81.81814863250538,72.41327700286341,-2.0997824068770257,-4.099065088427011,-2.8467447774996515,-1.8945316931400669,19.216948691393693,0.839996337890625,1.4568267692386314,3.493999862670904,-0.8125307228902159,7.800530448232024,1.3407345698903441,5.647265155451464,-3.8031099044407597,72.54911738306559,-2.8023176790038775,2.1532652927805613,3,-1.5,-3.6400012969970703,-2.279998779296875,-2.55999755859375,3.9800033569335938,2,0.07055558098687076,-1.2999976158119353,72.04000091552734,1.32431206375714,71.0199966430664,-2.8125528998033023,70.5199966430664,0.07055558098687076
6708,2021-03-25,72.58000183105469,72.62000274658203,71.55999755859375,71.9000015258789,497283.0,0.008055580986870758,1.7894794960598304,-4.249904634751097,89.18268349044493,76.87616830717835,-2.3009554542705786,-4.345843420602904,-3.4051982263442824,-2.5044455487938393,18.25000996027622,1.0600051879882812,1.8089109620008799,3.721001434326169,-0.7105497084104826,8.15255257706282,1.5052258629578432,5.936777005694495,-3.6402147367224273,90.5798904239851,9.02836350485272,2.2157755713683267,3,-1.9600028991699219,-4.220003128051758,-2.8600006103515625,-3.1399993896484375,3.220001220703125,3,0.04188482831129692,-9.49971390425329,72.0,-1.2999976158119353,72.04000091552734,1.32431206375714,71.0199966430664,0.04188482831129692
6709,2021-03-26,72.69999694824219,73.04000091552734,72.37999725341797,72.63999938964844,427599.0,0.0016532807131475202,-1.2758675120359897,0.08823166421703374,87.39493553481633,80.49454452095095,-1.9276131670156502,-4.124413220198434,-3.514056648088129,-2.7050535466128736,17.309122342575513,0.660003662109375,2.084149830070743,3.4899967193603487,-0.9931122008326554,7.973105639553353,1.2484422592638396,5.731551179456858,-3.1361763749405895,88.19429543269034,6.9731265797882145,2.2415544600965047,3,-1.5299949645996094,-4.239995956420898,-2.889995574951172,-3.2599945068359375,5.3600006103515625,4,0.039889981397709384,1.7894794960598304,72.58000183105469,-9.49971390425329,72.0,-1.2999976158119353,72.04000091552734,0.039889981397709384
6710,2021-03-29,73.77999877929688,73.77999877929688,72.80000305175781,72.9000015258789,570166.0,0.01485559664911107,1.2272699687020452,14.667217700915565,87.53460701227888,81.3317222705272,-2.6112516482874355,-4.8381517541939445,-4.5669187106097695,-3.8873506023244033,17.211940212383535,1.0800018310546875,2.445711189509524,4.179998779296881,-0.47384563224629517,8.833843190840057,1.8530765735252999,6.5069209850684615,-3.590465744394649,100.0,17.638221926331227,2.3269222057715857,3,-2.0,-4.94999885559082,-3.9699974060058594,-4.339996337890625,4.400001525878906,0,0.024939062045653992,-1.2758675120359897,72.69999694824219,1.7894794960598304,72.58000183105469,-9.49971390425329,72.0,0.024939062045653992
6711,2021-03-30,73.66000366210938,73.87999725341797,73.19999694824219,73.72000122070312,413158.0,-0.0016263908806294358,2.5790467012006584,-0.06817925665189911,84.59218435949919,82.29140195935028,-2.1743628762381775,-4.398667639581902,-4.421263265601169,-3.8544618582075856,17.84222182067154,0.6800003051757812,2.8305082844620415,3.71400337219238,-1.0716432724972549,8.499650016882015,1.3211800498475696,6.10682669453719,-2.7523774783282136,90.5175163686708,8.832617285155052,2.392823322344817,3,-1.8300056457519531,-4.780004501342773,-3.8650035858154297,-4.070003509521484,5.339996337890625,1,0.02090677721381895,1.2272699687020452,73.77999877929688,-1.2758675120359897,72.69999694824219,1.7894794960598304,72.58000183105469,0.02090677721381895
6712,2021-03-31,74.12000274658203,74.63999938964844,73.5,73.72000122070312,665367.0,0.0062448963019707815,-1.714271441676279,-6.6669633774160735,91.54081613837104,84.02315184582582,-2.2466906332592913,-4.4537947099576485,-4.853596371404919,-4.37007785824963,18.52199636842457,1.1399993896484375,3.0676194443210676,3.7720024108886747,-0.9969925682044192,8.540997389981769,1.3875049213421278,6.156499900435222,-2.617902348873514,83.11700214514667,1.0311038765211435,2.384497489546545,3,-1.7600021362304688,-4.860002517700195,-4.985002517700195,-4.810001373291016,4.219993591308594,2,0.015380455307673513,2.5790467012006584,73.66000366210938,1.2272699687020452,73.77999877929688,-1.2758675120359897,72.69999694824219,0.015380455307673513
6713,2021-04-01,74.76000213623047,74.77999877929688,73.80000305175781,74.5,472794.0,0.008634637964553438,5.5334045421021845,0.6500028610120353,97.10149093980955,86.39699011202471,-2.4445813250047195,-4.698307986416012,-5.446961745897497,-5.044653981725858,19.110933307410228,0.9799957275390625,2.9850663615684425,4.008001708984381,-0.8212501990835079,8.83725361705227,1.5933757549504435,6.422627663018318,-2.6303219401339675,99.16680706862954,14.411990241453765,2.4146259540339443,4,-2.2900009155273438,-5.430002212524414,-7.165000915527344,-6.989999771118164,2.2599945068359375,3,0.01631890296739158,-1.714271441676279,74.12000274658203,2.5790467012006584,73.66000366210938,1.2272699687020452,73.77999877929688,0.01631890296739158
6714,2021-04-06,75.13999938964844,75.45999908447266,74.37999725341797,75.30000305175781,605247.0,0.005082895165325452,3.500047684140255,-0.6153936441797001,96.68878856701117,88.80685550835929,-2.347139467227464,-4.598967123594377,-5.773013447988305,-5.463117516597407,19.838148553478284,1.0800018310546875,3.037011327554012,3.9339988708496065,-0.7428258228027715,8.610823564501985,1.5955865240234175,6.272411217675796,-2.4802554769118643,87.96991834241118,4.533432774544011,2.3384123468261864,4,-2.1899986267089844,-5.209999084472656,-7.5449981689453125,-7.369997024536133,2.1200027465820312,1,0.008783652747810677,5.5334045421021845,74.76000213623047,-1.714271441676279,74.12000274658203,2.5790467012006584,73.66000366210938,0.008783652747810677
6715,2021-04-07,75.0,75.94000244140625,75.0,75.18000030517578,523467.0,-0.001863180606676007,-9.44445386343407,1.1249761586877742,93.81823982688186,89.96354383351314,-1.769262032275705,-4.0657016027601,-5.578938421542887,-5.363427715877549,21.5592072647566,0.94000244140625,3.0965266587040787,3.411999511718747,-1.189590854228058,8.013589877665552,1.1112043287453446,5.71279469469215,-1.780205052916216,65.69341033251843,-16.659869750053076,2.3007951829734,4,-1.25,-4.25,-7.404998779296875,-7.229997634887695,2.6399993896484375,2,0.040799967447916696,3.500047684140255,75.13999938964844,5.5334045421021845,74.76000213623047,-1.714271441676279,74.12000274658203,0.040799967447916696
6716,2021-04-08,76.22000122070312,76.27999877929688,75.0999984741211,75.44000244140625,484118.0,0.016266682942708277,1.622240683598386,-4.3333192048488955,95.50904563936224,91.48475461205278,-2.608262013765284,-4.918851089991847,-6.71667734455491,-6.606515254025226,23.771638155599668,1.279998779296875,3.1997588105587766,4.239000701904303,-0.5409129308627172,9.018914334671322,1.8490438855207856,6.6289575182878195,-2.4561647747548534,97.84181349141006,13.257380334084743,2.3899568163835125,4,-2.3000030517578125,-5.3000030517578125,-8.754999160766602,-8.44999885559082,1.9000015258789062,3,0.025715023000291826,-9.44445386343407,75.0,3.500047684140255,75.13999938964844,5.5334045421021845,74.76000213623047,0.025715023000291826
6717,2021-04-09,76.12000274658203,76.36000061035156,75.66000366210938,76.23999786376953,502722.0,-0.0013119715628386874,2.8888653414148266,-0.15384013459055518,93.95778470545525,92.01532141372061,-2.081246669072243,-4.494843963716036,-6.549356803720855,-6.489542976885019,25.90856226228403,0.6999969482421875,3.3069139883221936,3.7870021820068303,-1.1283538528603572,8.702358216874018,1.3293241645732365,6.244680199440424,-1.8529338339640447,90.62507450587702,4.607642940605899,2.457678017433591,4,-1.7500038146972656,-5.160003662109375,-8.705001831054688,-8.350000381469727,1.9599990844726562,4,0.037834959925133305,1.622240683598386,76.22000122070312,-9.44445386343407,75.0,3.500047684140255,75.13999938964844,0.037834959925133305
6718,2021-04-12,76.22000122070312,77.05999755859375,76.22000122070312,76.5,441903.0,0.0013136950934435898,-5.0,2.3334181078331637,93.84624052340055,92.73213307911885,-1.7998894411453392,-4.212239819121677,-6.57883828878785,-6.558720783258067,28.2594962080714,0.9399948120117188,3.2574806787274326,3.507000732421872,-1.3747130730735648,8.38871453791731,1.0661438296741608,5.9478576351695835,-1.5343459685384175,68.65685663287529,-18.209505083561638,2.440856902747715,4,-1.2900009155273438,-4.910003662109375,-8.834999084472656,-8.44999885559082,1.9000015258789062,0,0.027814157481431012,2.8888653414148266,76.12000274658203,1.622240683598386,76.22000122070312,-9.44445386343407,75.0,0.027814157481431012
6719,2021-04-13,76.37999725341797,76.5,75.81999969482422,76.31999969482422,465352.0,0.0020991344811391865,3.5332892528355626,-0.21427792915531335,93.50658036517126,93.39568567388467,-1.5455080060706194,-3.9344357930532112,-6.62180556080034,-6.692720476072736,30.89234863846012,0.6800003051757812,3.272685496441042,3.2609970092773466,-1.4073470201489044,7.929341038703598,0.9268249945642282,5.595169023990465,-1.2194735399674528,66.99023732630144,-19.160162977500747,2.334172014713122,4,-1.25,-5.069999694824219,-9.174995422363281,-8.609994888305664,1.4200057983398438,1,0.008379149157665022,-5.0,76.22000122070312,2.8888653414148266,76.12000274658203,1.622240683598386,76.22000122070312,0.008379149157665022
6720,2021-04-14,75.9800033569336,76.80000305175781,75.9800033569336,76.30000305175781,536952.0,-0.005236893308037893,-4.125002980235081,-5.33354526958291,85.55972985776769,93.50319072924783,-0.894713785614556,-3.1875102713313765,-6.148927137963369,-6.279330519516336,33.1712615811851,0.8199996948242188,3.1773739146904063,2.5370029449462947,-1.9704756304216318,7.044481520314221,0.2832636572623386,4.790742232630251,-0.4395848744544253,44.89822927898295,-39.032735710453764,2.2537392876839606,4,-0.7000045776367188,-4.460002899169922,-8.775001525878906,-8.210000991821289,3.0799942016601562,2,0.01684652175235879,3.5332892528355626,76.37999725341797,-5.0,76.22000122070312,2.8888653414148266,76.12000274658203,0.01684652175235879
6721,2021-04-15,76.30000305175781,76.62000274658203,76.0,76.08000183105469,503796.0,0.004211630438089697,-2.263130420815933,-0.6875044703526214,86.94175419094012,92.99218384619995,-0.8949624562934844,-3.1890083442971076,-6.431441010429637,-6.602139912004333,34.96550834454496,0.6399993896484375,3.169224216003741,2.5510025024414062,-1.853541741042804,6.955546745925616,0.3487303806992941,4.753274624183518,-0.48000335693359375,45.71444141689373,-38.018091935173025,2.2022721217421073,4,-0.8700027465820312,-4.200004577636719,-9.095001220703125,-8.530000686645508,2.9199981689453125,3,0.017562205560878397,-4.125002980235081,75.9800033569336,3.5332892528355626,76.37999725341797,-5.0,76.22000122070312,0.017562205560878397
6722,2021-04-16,76.86000061035156,76.94000244140625,76.22000122070312,76.26000213623047,497184.0,0.007339417250270319,-1.117649698751248,2.727250658898599,86.89671592472646,91.85831995563517,-1.1459237491764611,-3.393746168712539,-6.909921439279032,-7.139684713001415,36.590615903728064,0.720001220703125,3.103087320487248,2.7750000000000057,-1.4935029707777687,7.04350297077778,0.6407485146111185,4.909251485388893,-0.8799972534179688,83.87118606525604,0.9632901902742503,2.1342514853888837,4,-1.1400032043457031,-4.25,-9.719999313354492,-9.089998245239258,2.6200027465820312,4,0.016393470286556022,-2.263130420815933,76.30000305175781,-4.125002980235081,75.9800033569336,3.5332892528355626,76.37999725341797,0.016393470286556022
6723,2021-04-19,76.77999877929688,77.37999725341797,76.58000183105469,76.66000366210938,425488.0,-0.0010408773148502526,-4.714277929155314,0.19999237058606614,85.41681015984699,90.6058779103947,-0.8373036881794746,-2.9548865754537843,-6.744427657200589,-7.02118082634928,38.6270441341653,0.7999954223632812,3.109273324752877,2.3709983825683594,-1.6652283607212155,6.407225125857934,0.35288501092357194,4.389111754213147,-0.779998779296875,61.53849915880903,-19.845578048911563,2.018113371644786,4,-0.5900001525878906,-4.009998321533203,-9.434996604919434,-9.00999641418457,2.720001220703125,0,0.016931532592161957,-1.117649698751248,76.86000061035156,-2.263130420815933,76.30000305175781,-4.125002980235081,75.9800033569336,0.016931532592161957
6724,2021-04-20,76.87999725341797,77.04000091552734,76.44000244140625,76.5199966430664,692789.0,0.0013024026531771593,-1.3077351957274488,3.0001271617497456,82.4269258332921,89.34017635555139,-0.7426218066460564,-2.6919996003383915,-6.72377160936135,-7.078830786508576,40.321825153468964,0.5999984741210938,3.0398818928848783,2.152996826171872,-1.584208572659378,5.890202225003122,0.2843941267562542,4.02159952558749,-0.6599960327148438,64.28555858310628,-14.134681329990727,1.8686026994156242,4,-0.6399993896484375,-4.109996795654297,-9.419997215270996,-9.109994888305664,2.4599990844726562,1,0.01612910428543146,-4.714277929155314,76.77999877929688,-1.117649698751248,76.86000061035156,-2.263130420815933,76.30000305175781,0.01612910428543146
6725,2021-04-21,77.12000274658203,77.45999908447266,76.0999984741211,76.81999969482422,368324.0,0.0031218197416544857,1.7755235500194628,0.8333403975755521,85.3062120572798,88.20652817976448,-0.7267002367322704,-2.5840624938488475,-6.835266968175574,-7.278175007208816,42.17537645147528,1.3600006103515625,2.8742141074420715,2.0880020141601534,-1.359832523275287,5.535836551595594,0.3640847454424261,3.8119192828778807,0.2599945068359375,76.71256499359862,-0.17012049710336896,1.7239172687177202,4,-0.5600013732910156,-4.19000244140625,-9.660002708435059,-9.350000381469727,1.4799957275390625,2,0.00881743102901944,-1.3077351957274488,76.87999725341797,-4.714277929155314,76.77999877929688,-1.117649698751248,76.86000061035156,0.00881743102901944
6726,2021-04-22,77.44000244140625,77.73999786376953,76.9800033569336,77.4800033569336,431391.0,0.004149373488428809,1.714314908922465,-0.13333502873709374,84.87404251636077,87.1972234920873,-0.9559744127501659,-2.61272037580801,-7.036507464204902,-7.552685165236426,43.452019808889226,0.7599945068359375,2.7457120755829862,2.1380016326904325,-1.1660415918413491,5.442044857222214,0.4859800204245346,3.7900232449563305,-1.3400039672851562,81.70758938955517,5.3816150077551015,1.6520216122658933,4,-0.660003662109375,-3.920001983642578,-9.945002555847168,-9.670000076293945,1.2999954223632812,3,0.02091935777524334,1.7755235500194628,77.12000274658203,-1.3077351957274488,76.87999725341797,-4.714277929155314,76.77999877929688,0.02091935777524334
6727,2021-04-23,77.08000183105469,77.58000183105469,76.63999938964844,77.16000366210938,363963.0,-0.004648768065625419,1.0434876353805582,2.0,75.8929225256769,85.20241038122913,-0.4978292933764408,-1.952743362416598,-6.540139632720766,-7.157448860241544,44.3361684445935,0.94000244140625,2.6765061069662863,1.52400093078613,-1.478527481103768,4.526529342676028,0.022736724841180944,3.025265136731079,-0.9800033569335938,59.75632449129598,-13.115313380245887,1.5012642059449517,4,-0.3000030517578125,-3.3200035095214844,-9.355002403259277,-9.309999465942383,1.3600006103515625,4,0.02776335416206832,1.714314908922465,77.44000244140625,1.7755235500194628,77.12000274658203,-1.3077351957274488,76.87999725341797,0.02776335416206832
6728,2021-04-26,75.62000274658203,76.26000213623047,75.4000015258789,76.26000213623047,415779.0,-0.01894134729878061,1.6875044703526214,7.999809269502194,54.31658476945053,80.84796642614904,0.9701290089455199,-0.2670072189053485,-4.975980204454061,-5.661404498723769,45.14331091360938,1.6800003051757812,2.4014397412696695,-0.08799819946288778,-2.743975989597814,2.5679795906720386,-1.415987094530351,1.2399906956045754,2.1199951171875,9.401776282327164,-59.01704928589726,1.3279888950674608,4,0.9499969482421875,-1.8600044250488281,-7.750004768371582,-7.850000381469727,2.55999755859375,0,0.051044703387372437,1.0434876353805582,77.08000183105469,1.714314908922465,77.44000244140625,1.7755235500194628,77.12000274658203,0.051044703387372437
6729,2021-04-27,75.5999984741211,75.9000015258789,75.30000305175781,75.44000244140625,507854.0,-0.00026453678569648975,-1.7272979487090565,-0.24999403952983812,55.514697116955645,77.5096294549477,0.9698443849444516,-0.019607765042081837,-4.892454524955724,-5.589776886159285,45.72837492656957,0.5999984741210938,2.1389166523943857,-0.2530025482177791,-2.503177355165988,1.99717225873043,-1.3780899516918765,0.8720848552563183,2.093199462890624,12.294920500914591,-54.13599000932573,1.1250874034741036,4,0.9200019836425781,-1.6899986267089844,-7.624999046325684,-7.829996109008789,2.9599990844726562,1,0.05158732281210199,1.6875044703526214,75.62000274658203,1.0434876353805582,77.08000183105469,1.714314908922465,77.44000244140625,0.05158732281210199
6730,2021-04-28,75.62000274658203,76.0199966430664,75.37999725341797,75.58000183105469,329997.0,0.00026460678392448145,-1.9090215525462522,0.2500119212245482,42.92454273092876,72.61882818161311,0.9983957226535125,0.11099514522362597,-4.837079140263484,-5.547617850060263,46.000176659631585,0.6399993896484375,1.8663204044153474,-0.32499847412108807,-2.3583147081291145,1.7083177598869383,-1.3416565911251013,0.6916596428829251,1.9774673950195307,13.114769476103373,-47.304569870115216,1.0166581170040099,4,0.8999977111816406,-1.6700019836425781,-7.215001106262207,-7.850000381469727,3.4199981689453125,2,0.049193248561165026,-1.7272979487090565,75.5999984741211,1.6875044703526214,75.62000274658203,1.0434876353805582,77.08000183105469,0.049193248561165026
6731,2021-04-29,75.19999694824219,75.81999969482422,74.86000061035156,75.5199966430664,652020.0,-0.005554162696176701,1.0869413784238766,-7.999809269502194,39.912228600492895,67.3983295900316,1.3923800408630598,0.6875393843841238,-4.359849437795759,-5.072688734294161,46.0172057542181,0.9599990844726562,1.5802788459582615,-0.8220039367675724,-2.590352519197907,0.9463446456627622,-1.7061782279827469,0.062170354447601994,2.30557450976562,12.49985975383994,-42.27698719844536,0.8841742912151703,4,1.1000022888183594,-1.1099967956542969,-6.539994239807129,-7.429994583129883,4.160003662109375,3,0.04521278808320983,-1.9090215525462522,75.62000274658203,-1.7272979487090565,75.5999984741211,1.6875044703526214,75.62000274658203,0.04521278808320983
6732,2021-04-30,75.26000213623047,75.5999984741211,74.73999786376953,75.22000122070312,519768.0,0.0007979413620133879,1.388911847919382,-0.12500298023508094,39.3805690635618,62.283191690444355,1.2086496460086806,0.756083934505682,-4.346569105154828,-5.063771028169555,45.622859088705006,0.8600006103515625,1.403360295268726,-0.8189987182617244,-2.3918998000251435,0.7539023635016946,-1.6054492591434268,-0.032548177380022025,2.086835070917971,34.21071123826733,-18.033369293590013,0.7864505408817083,4,0.9799957275390625,-0.6100044250488281,-6.110001564025879,-7.180002212524414,3.8199996948242188,4,0.046239644283291526,1.0869413784238766,75.19999694824219,-1.9090215525462522,75.62000274658203,-1.7272979487090565,75.5999984741211,0.046239644283291526
6733,2021-05-03,75.9800033569336,76.04000091552734,75.44000244140625,75.63999938964844,312161.0,0.009566850920357695,1.6086942099414525,8.499904634751097,46.06306544436568,58.242762758341414,0.40592227209317855,0.13931102813093332,-4.978893804225919,-5.740300470888769,45.26352852126714,0.779998779296875,1.1900137080698414,-0.15999755859374432,-1.6071150090797346,1.287119891892246,-0.8835562838367395,0.5635611666492508,1.1582867027445332,95.38481401927298,43.14687075653796,0.7235587252429949,5,0.2599945068359375,-1.3300056457519531,-6.550004005432129,-7.620004653930664,3.6399993896484375,0,0.03237692782028767,1.388911847919382,75.26000213623047,1.0869413784238766,75.19999694824219,-1.9090215525462522,75.62000274658203,0.03237692782028767
6734,2021-05-04,75.80000305175781,76.18000030517578,75.4000015258789,75.9800033569336,639465.0,-0.002369048397249829,1.689677852172426,-0.5294064849096825,48.14815396232102,54.114089636679324,0.4655748435942968,0.3913574959840673,-4.694737285994762,-5.514878944377443,44.617516340910484,0.779998779296875,0.9196950000616937,-0.37299804687499716,-1.7526259602928178,1.0066298665428235,-1.0628120035839146,0.3168159098339203,1.1464236322476324,73.61134658585173,19.600417879135613,0.6898139567089128,5,0.43999481201171875,-0.7400054931640625,-6.310004234313965,-7.440004348754883,4.719993591308594,1,0.03139837938783274,1.6086942099414525,75.9800033569336,1.388911847919382,75.26000213623047,1.0869413784238766,75.19999694824219,0.03139837938783274
6735,2021-05-05,78.05999755859375,78.91999816894531,76.54000091552734,76.91999816894531,739903.0,0.029815229760515427,-1.5052683146211792,-6.3333192048488955,62.941101232817076,51.677096160730024,-1.8406199557945797,-1.7155948841319741,-6.790573499771767,-7.7049916808584555,44.29960089336485,3.1199951171875,0.7109500127256041,1.7339965820312528,0.2290806087085855,3.23891255535392,0.9815385953699263,2.4864545686925794,-3.3199996948242188,79.42582422095309,23.358934242151875,0.7524579866613318,5,-1.2299995422363281,-2.1999969482421875,-8.244996070861816,-9.599996566772461,2.5,2,0.006405329434255869,1.689677852172426,75.80000305175781,1.6086942099414525,75.9800033569336,1.388911847919382,75.26000213623047,0.006405329434255869
6736,2021-05-06,78.18000030517578,78.77999877929688,77.94000244140625,78.26000213623047,490821.0,0.0015373142497467907,-2.0,-0.07017708235735032,60.37731774991273,49.95314007453401,-2.0613926024353617,-1.772086350569424,-6.729388601029825,-7.754982794568178,43.824942122952244,0.839996337890625,0.5519003581025288,1.7559993743896456,0.0397203421244825,3.4722784066548087,0.897859858257064,2.614138890522227,-3.3564024353027406,82.29670311618764,28.518057098777533,0.8581395161325833,5,-1.3500022888183594,-2.1200027465820312,-7.875000953674316,-9.350000381469727,2.4199981689453125,3,0.011000263583967218,-1.5052683146211792,78.05999755859375,1.689677852172426,75.80000305175781,1.6086942099414525,75.9800033569336,0.011000263583967218
6737,2021-05-07,79.0,79.63999938964844,78.55999755859375,78.55999755859375,440618.0,0.01048861206988172,-3.9090719933416564,-5.499904634751097,65.63376437491806,51.210604475141515,-2.8836452461643063,-2.4930827226341847,-7.217602995916678,-8.488953571562433,43.42498402703341,1.4599990844726562,0.36650066781839996,2.4319992065429688,0.37388037955952313,4.490118033526414,1.402939793051246,3.4610586200346916,-4.0944741241455205,84.90566716749588,30.782217636277167,1.0290594134917235,5,-1.8100013732910156,-2.4300003051757812,-8.645001411437988,-10.120000839233398,1.9599990844726562,4,0.0045569697512855,-2.0,78.18000030517578,-1.5052683146211792,78.05999755859375,1.689677852172426,75.80000305175781,0.0045569697512855
6738,2021-05-10,78.33999633789062,79.12000274658203,78.19999694824219,79.0,420692.0,-0.008354476735561667,1.0444365325602292,-1.5,59.529987101786325,51.65674780678937,-2.0084446205830773,-1.7561496085303077,-6.2795126878875465,-7.738859913735311,42.56898496181738,0.9200057983398438,0.1409604214309752,1.6659957885742216,-0.5303862985687857,3.862377875717229,0.5678047450027179,2.7641868321457252,-3.245091521484383,69.3395352184905,15.819863197618275,1.0981910435715028,5,-1.1499977111816406,-1.6199951171875,-7.529995918273926,-9.079996109008789,3.100006103515625,0,0.009446075156454237,-3.9090719933416564,79.0,-2.0,78.18000030517578,-1.5052683146211792,78.05999755859375,0.009446075156454237
6739,2021-05-11,77.0199966430664,77.86000061035156,76.12000274658203,77.76000213623047,594713.0,-0.016849626710867982,2.7021134991234335,1.121214222962038,49.427884061412115,52.37934128795418,-0.520580031174461,-0.40659046954186806,-4.696189500131226,-6.343834209328833,41.43800973082278,2.2199935913085938,-0.038690218596357795,0.3139961242675753,-1.8829991057483824,2.510991354283533,-0.7845014907403964,1.412493739275547,-1.7432880437304732,25.56803280642777,-23.984430830528677,1.0984976150079768,5,0.17000198364257812,-0.009998321533203125,-6.119996070861816,-7.689996719360352,5.0,1,0.033757546310535735,1.0444365325602292,78.33999633789062,-3.9090719933416564,79.0,-2.0,78.18000030517578,0.033757546310535735
6740,2021-05-12,77.26000213623047,77.4000015258789,76.66000366210938,77.13999938964844,456653.0,0.0031161452041645887,2.6999752045623606,-0.16216466997958637,48.960740454255934,53.38473149392785,-0.5626563845218016,-0.5752797570710015,-4.674324930281131,-6.508572495510677,40.11427896650155,0.7399978637695312,0.010024723264834279,0.4900016784667969,-1.6924724975528989,2.6724758544864926,-0.601235409543051,1.5812387664766447,-1.80876190528204,32.38637718288673,-12.557586372033782,1.0912370880098485,5,-0.07000350952148438,-0.07000350952148438,-5.820001602172852,-7.590002059936523,5.1999969482421875,2,0.04219511282290256,2.7021134991234335,77.0199966430664,1.0444365325602292,78.33999633789062,-3.9090719933416564,79.0,0.04219511282290256
6741,2021-05-13,77.63999938964844,77.69999694824219,76.0999984741211,77.16000366210938,362671.0,0.004918421471797663,4.3334096284428165,3.9998728463347955,53.225783768770185,54.92308868339545,-0.6259679755865335,-0.8956616169647731,-4.807137968929197,-6.826295897627006,38.54745523195958,1.5999984741210938,0.07250247042811964,0.8029991149902287,-1.4008917187407377,3.006889948721195,-0.2989463018752474,1.9049445318557048,-2.021208792352013,43.502839470252916,0.41467217537547896,1.1019454168654832,5,-0.11999893188476562,-0.4500007629394531,-5.3899993896484375,-7.729997634887695,5.040000915527344,3,0.03760945636141555,2.6999752045623606,77.26000213623047,2.7021134991234335,77.0199966430664,1.0444365325602292,78.33999633789062,0.03760945636141555
6742,2021-05-14,78.12000274658203,78.5999984741211,77.69999694824219,78.37999725341797,420095.0,0.0061824235021514795,1.5714441416893732,-0.541660043869409,66.23370832829663,57.16427122605444,-0.7348988912225423,-1.3454085842041366,-5.00800612707873,-7.229744324713025,36.948172669563284,0.9599990844726562,0.23390402728230697,1.2200023651123075,-1.0574651292132842,3.4974698594378992,0.08126861794951878,2.3587361122750963,-2.3403637975915217,66.88746406358158,18.731092184468636,1.1387337471627954,5,-0.6000022888183594,-0.9300041198730469,-5.700004577636719,-8.040002822875977,5.159996032714844,4,0.031745975938890725,4.3334096284428165,77.63999938964844,2.6999752045623606,77.26000213623047,2.7021134991234335,77.0199966430664,0.031745975938890725
6743,2021-05-17,78.08000183105469,78.69999694824219,77.86000061035156,78.12000274658203,346921.0,-0.000512044471594586,-2.499960263848049,0.1538529256411761,66.0621477469144,59.15471497989815,-0.40866179046894047,-1.2680338122719377,-4.702922367252171,-7.1193500551692495,35.089831997940856,0.839996337890625,0.4666089384600838,1.1150012969970646,-1.221486351787803,3.451488945781932,-0.053242527395369166,2.2832451213894984,-2.145948464437865,76.15401995968156,22.49224878371261,1.168243824392434,5,-0.21000289916992188,-0.8900032043457031,-5.415002822875977,-7.960000991821289,5.7599945068359375,0,0.03688520986013244,1.5714441416893732,78.12000274658203,4.3334096284428165,77.63999938964844,2.6999752045623606,77.26000213623047,0.03688520986013244
6744,2021-05-18,78.12000274658203,78.63999938964844,77.94000244140625,78.54000091552734,493761.0,0.000512306795456885,1.258072455207718,10.49971390425329,66.14982750123214,59.511240120833165,-0.09494703998770149,-1.2757835362097723,-4.451922590713096,-7.083220294549733,33.331460928562834,0.6999969482421875,0.7237249663675414,1.0930019378662053,-1.2991344296360552,3.4851383053684657,-0.10306624588491786,2.2890701216173284,-2.03771153904394,77.69251761364137,18.12100858970696,1.1960681837511271,5,-0.2500038146972656,-0.9300041198730469,-5.000003814697266,-7.650003433227539,5.5,1,0.04249871451738363,-2.499960263848049,78.08000183105469,1.5714441416893732,78.12000274658203,4.3334096284428165,77.63999938964844,0.04249871451738363
6745,2021-05-19,77.80000305175781,77.80000305175781,76.87999725341797,77.54000091552734,496758.0,-0.004096258110259932,6.07690953373045,-0.61905540417802,67.0157141259367,60.248839718169165,0.20595204510838983,-0.9509853857306609,-3.8805502201612114,-6.685942421457057,30.95173155218073,1.2400054931640625,0.907330342931914,0.7390022277832031,-1.677901663344386,3.155906118910792,-0.4694497177805914,1.9474541733469977,-1.5754035169353102,65.38482982038633,-0.13510474208898415,1.2084519455637968,5,0.06999588012695312,-0.6100044250488281,-4.580005645751953,-7.33000373840332,7.1399993896484375,2,0.054241560742628314,1.258072455207718,78.12000274658203,-2.499960263848049,78.08000183105469,1.5714441416893732,78.12000274658203,0.054241560742628314
6746,2021-05-20,79.05999755859375,79.18000030517578,78.0999984741211,78.22000122070312,454474.0,0.016195301509149163,1.0,3.2307286011913496,71.49317713219475,60.8998855800888,-1.023745322058602,-2.195980154022692,-4.901585966082038,-7.872043644857882,28.627065218249157,1.3799972534179688,1.1440684104921246,1.91799697875976,-0.6558754877171538,4.491869445236674,0.6310607455213102,3.2049332119982097,-2.6987820295782114,94.78249620189342,24.25694951378705,1.2869362332384553,5,-1.4199981689453125,-1.8699989318847656,-5.659997940063477,-8.589998245239258,5.540000915527344,3,0.043005333049233485,6.07690953373045,77.80000305175781,1.258072455207718,78.12000274658203,-2.499960263848049,78.08000183105469,0.043005333049233485
6747,2021-05-21,79.22000122070312,79.4800033569336,78.63999938964844,78.91999816894531,533179.0,0.0020238257911757707,1.0487718645329365,0.3571480472297911,69.56518934797292,62.014908051887296,-1.2843199212156549,-2.305652132893144,-4.839056141286619,-7.974356681258968,26.744823296456122,0.8400039672851562,1.1093657480144685,1.9710006713867188,-0.7648492571396588,4.706850599913096,0.6030757071235229,3.3389256356499146,-2.7276343372622733,89.99994131248754,21.684560303604812,1.3679249642631908,5,-1.4300003051757812,-2.0300025939941406,-5.4550018310546875,-8.750001907348633,5.779998779296875,4,0.04367582720471397,1.0,79.05999755859375,6.07690953373045,77.80000305175781,1.258072455207718,78.12000274658203,0.04367582720471397
6748,2021-05-24,79.4800033569336,79.66000366210938,79.26000213623047,79.36000061035156,188661.0,0.0032820264103015084,-1.5000119209403238,0.4000050862112812,72.00954951024994,64.52398199064706,-1.5260908579506633,-2.3838675951501926,-4.85408597044993,-8.164990340546979,26.422211394935708,0.44000244140625,1.1011232751178142,2.0380027770996065,-0.7579309206279419,4.833936474827155,0.6400359282358323,3.4359696259633807,-2.8617311732444364,93.52518380486359,24.81064283055369,1.3979668488637722,5,-1.6000022888183594,-2.2800025939941406,-5.315004348754883,-9.010004043579102,4.7599945068359375,0,0.047810710390864486,1.0487718645329365,79.22000122070312,1.0,79.05999755859375,6.07690953373045,77.80000305175781,0.047810710390864486
6749,2021-05-25,79.5,79.76000213623047,79.08000183105469,79.18000030517578,443568.0,0.0002515933847737628,-1.615402673239726,2.6666030898340645,61.76470588235295,65.94664481599118,-1.2933090407554886,-2.2100135552986586,-4.61222147414199,-8.101385516415306,26.14143960637666,0.6800003051757812,0.9735410460913556,1.862999343872076,-0.9360156768950105,4.6620143646391625,0.46349183348853273,3.2625068542556193,-2.6992239276056296,90.97216335353706,22.637118510949747,1.3995075103835408,5,-1.5699996948242188,-2.25,-5.020000457763672,-8.870000839233398,5.220001220703125,1,0.054591148904284514,-1.5000119209403238,79.4800033569336,1.0487718645329365,79.22000122070312,1.0,79.05999755859375,0.054591148904284514
6750,2021-05-26,79.33999633789062,80.27999877929688,79.33999633789062,79.5,438703.0,-0.0020126246806210224,-10.749761586877742,-0.5000119209403238,59.4155349545767,66.63439494774745,-0.902094983215477,-1.8519798343054532,-4.226791873054594,-7.88660297841875,25.87410286822076,0.94000244140625,0.9345122266050794,1.51699600219726,-1.2111728562053088,4.245164860599829,0.15291157299597558,2.8810804313985443,-2.3024821803893616,56.880627990074785,-9.288144780363368,1.364084429201287,5,-0.7599983215332031,-1.8299980163574219,-4.834997177124023,-8.709997177124023,5.720001220703125,2,0.05394512989972733,-1.615402673239726,79.5,-1.5000119209403238,79.4800033569336,1.0487718645329365,79.22000122070312,0.05394512989972733
6751,2021-05-27,78.5999984741211,79.45999908447266,78.5999984741211,79.36000061035156,936452.0,-0.009326920820843632,-1.2631531395874116,4.749904634751097,46.710518885859166,64.46515167636552,-0.012963826694345926,-0.8898238475007787,-3.287240911794356,-7.076731923907289,25.9807564710345,0.8600006103515625,1.0805277392382635,0.6069980621337834,-1.8424649977197447,3.0564611219873115,-0.6177334677929878,1.8317295920605545,-1.238235854440262,0.0,-61.16322391338293,1.2247315299267671,5,-0.020000457763671875,-1.0900001525878906,-3.8549976348876953,-7.929998397827148,7.060005187988281,3,0.08066162964841017,-10.749761586877742,79.33999633789062,-1.615402673239726,79.5,-1.5000119209403238,79.4800033569336,0.08066162964841017
6752,2021-05-28,78.73999786376953,79.27999877929688,78.54000091552734,78.62000274658203,438646.0,0.0017811627527515306,-4.285722070844686,-0.15788786829292778,53.59713266763726,63.08015000089027,-0.0623220076340516,-0.7965844381553779,-3.220656499869733,-7.145973367327173,26.216191263487936,0.7399978637695312,1.2318388383170173,0.5729976654052678,-1.5287603051383485,2.674755635948884,-0.47788131986654037,1.6238766506770759,-1.0864116281270952,11.494091596693925,-46.62582703851697,1.0508789852718061,5,-0.15999984741210938,-1.2299995422363281,-3.589998245239258,-7.929998397827148,6.5,4,0.07442215861486479,-1.2631531395874116,78.5999984741211,-10.749761586877742,79.33999633789062,-1.615402673239726,79.5,0.07442215861486479
6753,2021-05-31,78.44000244140625,79.0,78.41999816894531,78.73999786376953,193593.0,-0.003809949587277317,-2.4117356670032537,-2.500063580874873,65.6388272244974,63.0233721923642,0.3286732883956347,-0.31920856334546954,-2.7184621239141222,-6.775607408268826,26.078235382928106,0.5800018310546875,1.3137533001318928,0.15000228881835653,-1.6836929425614642,1.9836975201981772,-0.7668453268715609,1.066849904508274,-0.5237749513983658,1.075498166484819,-58.635475347694204,0.9168476156899127,5,0.13999557495117188,-0.9300041198730469,-3.170003890991211,-7.630002975463867,7.6199951171875,0,0.08363076688446047,-4.285722070844686,78.73999786376953,-1.2631531395874116,78.5999984741211,-10.749761586877742,79.33999633789062,0.08363076688446047
6754,2021-06-01,78.18000030517578,79.12000274658203,78.18000030517578,78.44000244140625,351194.0,-0.0033146625208826386,-6.230728601191349,0.8666870120291956,60.08770462180938,62.253593358572274,0.668367019337154,0.1351693746411371,-2.2622055132638508,-6.461680078842932,25.744063460810185,0.94000244140625,1.2378522238501404,-0.22899971008300213,-1.643241297090583,1.1852418769245787,-0.9361205035867926,0.4781210834207883,-0.02739568623900368,0.0,-60.55797306242499,0.7071207935037899,6,1.0099983215332031,-0.6700019836425781,-3.0150012969970703,-7.370000839233398,9.279998779296875,1,0.07751339901430732,-2.4117356670032537,78.44000244140625,-4.285722070844686,78.73999786376953,-1.2631531395874116,78.5999984741211,0.07751339901430732
6755,2021-06-02,78.55999755859375,78.80000305175781,78.08000183105469,78.18000030517578,452102.0,0.004860543002489726,-1.4827876507807054,-1.4615158895507496,60.08770462180938,60.98631863519612,0.4554025898152645,-0.21655119865648942,-2.453605309404452,-6.778288719316436,23.737045345280954,0.720001220703125,1.1758395815828777,0.12599754333496094,-1.2799203294508317,1.5319154161207535,-0.5769613930579283,0.8289564797278501,1.720001220703125,34.78236832357543,-26.77908248827722,0.7029589363928946,6,0.6200027465820312,-1.0499992370605469,-3.3449974060058594,-7.749998092651367,7.959999084472656,2,0.0784114543475507,-6.230728601191349,78.18000030517578,-2.4117356670032537,78.44000244140625,-4.285722070844686,78.73999786376953,0.0784114543475507
6756,2021-06-03,79.04000091552734,79.04000091552734,78.36000061035156,78.5,333939.0,0.006110022554106864,1.5185153788553103,1.4210653121047243,60.08770462180938,59.93326477673351,-0.03099504983364909,-0.6628043080326762,-2.7684278743558934,-7.169114700907983,21.68965172908619,0.6800003051757812,1.123488704678067,0.5630008697509794,-0.8626746115007791,1.9886763510027379,-0.14983687087489272,1.2758386103768515,1.1959979248046864,80.0001271568989,18.322868449203668,0.7128377406258757,6,0.1399993896484375,-1.5300025939941406,-3.8050003051757812,-8.230001449584961,7.55999755859375,3,0.07616392425779672,-1.4827876507807054,78.55999755859375,-6.230728601191349,78.18000030517578,-2.4117356670032537,78.44000244140625,0.07616392425779672
6757,2021-06-04,79.36000061035156,79.36000061035156,78.69999694824219,79.12000274658203,313522.0,0.004048579088026694,4.500079473567092,0.44443973494963196,63.223137890376236,58.95699681896976,-0.3677167460765247,-1.0060305140315506,-2.9148331363228834,-7.4093059585866,19.238816913177644,0.660003662109375,1.1022286406176391,0.8650005340576143,-0.5971029447269274,2.327104012842156,0.13394879466534348,1.5960522734498852,0.8328782897949196,100.0,38.49523579914798,0.7310517393922719,6,-0.18000030517578125,-1.8500022888183594,-4.165000915527344,-8.55000114440918,9.199996948242188,4,0.07938511848922603,1.5185153788553103,79.04000091552734,-1.4827876507807054,78.55999755859375,-6.230728601191349,78.18000030517578,0.07938511848922603
6758,2021-06-07,79.08000183105469,79.63999938964844,79.08000183105469,79.4000015258789,454614.0,-0.003528210397472642,-2.4999880790596762,-1.3333439298089456,59.4488206714776,58.69967623998361,-0.1681029993947618,-0.7038358611183639,-2.4796124465612053,-7.052232792071393,17.168663874358543,0.55999755859375,0.9055685319975879,0.5480014801025419,-0.9348916207299709,2.0308945809350547,-0.1934450703137145,1.2894480305187983,1.0706195277099653,64.10266442349075,4.453639605576043,0.7414465504162542,6,0.09999847412109375,-1.2400016784667969,-3.6350040435791016,-8.270002365112305,11.040000915527358,0,0.07789574974814695,4.500079473567092,79.36000061035156,1.5185153788553103,79.04000091552734,-1.4827876507807054,78.55999755859375,0.07789574974814695
6759,2021-06-08,79.62000274658203,80.19999694824219,79.0,79.0999984741211,445193.0,0.006828539491956498,-2.333319204848896,-1.6250149011754047,67.16982327140083,59.561263830741844,-0.7702962769426591,-1.095215843818977,-2.85878464738488,-7.517304239657818,17.240500387357322,1.1999969482421875,0.7371809923061932,0.9580020904541016,-0.418852384803742,2.334856565711945,0.2695748528251727,1.6464293280830304,-1.5400009155273438,72.64171992860022,13.151549694865608,0.6884272376289235,6,-0.48000335693359375,-1.7800025939941406,-4.175004959106445,-8.810003280639648,10.500000000000014,1,0.08088413200021116,-2.4999880790596762,79.08000183105469,4.500079473567092,79.36000061035156,1.5185153788553103,79.04000091552734,0.08088413200021116
6760,2021-06-09,80.5199966430664,80.5199966430664,79.45999908447266,79.66000366210938,297106.0,0.01130361549156067,1.4651307209836677,1.6538190674608997,64.77733418790879,61.568687753191796,-1.6598561826663598,-1.8324050213385874,-3.618992895574337,-8.334777858332714,17.396542016822067,1.05999755859375,0.5365287678871624,1.6949962615966854,0.24695728297533037,3.1430352402180404,0.9709767722860079,2.419015750907363,-2.3975949096679727,100.0,43.116239138239905,0.724019489310674,6,-1.2199974060058594,-2.2099990844726562,-4.869998931884766,-9.709997177124023,9.540000915527344,2,0.08618980043144164,-2.333319204848896,79.62000274658203,-2.4999880790596762,79.08000183105469,4.500079473567092,79.36000061035156,0.08618980043144164
6761,2021-06-10,80.55999755859375,80.95999908447266,80.37999725341797,80.55999755859375,404700.0,0.0004967823794710391,-2.2222269317170347,0.0,63.900399831583215,62.71349521585246,-1.5562493472739334,-1.7311895321377193,-3.511992878298969,-8.291507419893392,18.159062243890784,0.5800018310546875,0.4688214914314557,1.5889972686767635,0.05760309233666305,3.120391445016864,0.8233001805067062,2.354694356846821,-2.3416920288085947,82.30083416885252,28.383052135125496,0.7656970881700529,6,-1.0399971008300781,-2.029998779296875,-4.214998245239258,-9.159997940063477,10.260002136230469,3,0.07398211600165161,1.4651307209836677,80.5199966430664,-2.333319204848896,79.62000274658203,-2.4999880790596762,79.08000183105469,0.07398211600165161
6762,2021-06-11,80.5999984741211,81.12000274658203,80.5999984741211,80.5999984741211,284909.0,0.0004965357092798772,0.0,0.0,62.17388419882904,62.32850154633376,-1.4579855236332122,-1.6610310197654314,-3.416326620290505,-8.249075092551351,18.43394283959458,0.5600051879882812,0.43017987658296875,1.5049983978271513,-0.1340942851280147,3.1440910807823172,0.6854520563495612,2.3245447393047414,-2.2171913310546927,75.47152836007817,25.466492425613197,0.8195463414775849,6,-0.9999961853027344,-1.9899978637695312,-4.155000686645508,-9.19999885559082,10.220001220703125,4,0.07444168875420609,-2.2222269317170347,80.55999755859375,1.4651307209836677,80.5199966430664,-2.333319204848896,79.62000274658203,0.07444168875420609
6763,2021-06-14,80.95999908447266,81.30000305175781,80.69999694824219,80.81999969482422,305593.0,0.004466508897852606,-2.1578862833279793,100.0,64.77733418790879,62.84957149812257,-1.5901545009152187,-1.8911678171684514,-3.654311905161407,-8.518283423391765,18.706336517892424,0.7000045776367188,0.5587366467175059,1.7209991455078182,-0.04384756406871304,3.4858458550843494,0.8385757907195597,2.6034225002960767,-2.358216293125011,85.21723842821413,38.72562302396195,0.8824233547882623,6,-1.2699966430664062,-2.259998321533203,-4.079999923706055,-9.19999885559082,10.760002136230469,0,0.09387350000080108,0.0,80.5999984741211,-2.2222269317170347,80.55999755859375,1.4651307209836677,80.5199966430664,0.09387350000080108
6764,2021-06-15,81.44000244140625,81.69999694824219,81.0999984741211,81.31999969482422,444957.0,0.005928895286087643,-1.1428318415280445,0.8571662125340599,69.9620560514506,63.946721656971604,-1.7423192202540605,-2.223702549556407,-4.016456885449543,-8.902823451795797,19.08763740224366,0.7399978637695312,0.6517497510497492,2.0350025177001925,0.09724005520845935,3.9727649801919256,1.0661212864543188,3.003883748946066,-2.5683976240175923,88.39309130418494,41.430423597616986,0.9688812312458678,6,-1.410003662109375,-2.5400047302246094,-4.485002517700195,-9.680002212524414,10.759994506835952,1,0.10658153296865147,-2.1578862833279793,80.95999908447266,0.0,80.5999984741211,-2.2222269317170347,80.55999755859375,0.10658153296865147
6765,2021-06-16,82.0199966430664,82.31999969482422,81.30000305175781,81.30000305175781,389590.0,0.0071217360544340025,-1.8333492280467516,5.999809269502194,83.52945400364416,66.55136047717548,-1.9890702902618784,-2.6048893837550935,-4.464909853476627,-9.382693234998612,20.581714543859302,1.0199966430664062,0.7327240805568351,2.403997039794916,0.29099660127074856,4.516997478319084,1.3474968205328253,3.460497259057007,-2.808984769975325,84.53594462796917,30.326096329161878,1.056500219262084,6,-1.5099983215332031,-2.80999755859375,-4.9199981689453125,-10.25999641418457,12.240005493164077,2,0.09875647933473042,-1.1428318415280445,81.44000244140625,-2.1578862833279793,80.95999908447266,0.0,80.5999984741211,0.09875647933473042
6766,2021-06-17,82.45999908447266,82.45999908447266,80.9000015258789,81.58000183105469,453772.0,0.005364575218419487,2.5454600625959096,1.222229286539297,84.44449467919773,68.90928900926676,-2.115383638222113,-2.9271905524880992,-4.8048764022481265,-9.712609298491572,21.08203648874455,1.55999755859375,0.8950508037381155,2.673999404907221,0.2284295839193078,5.119569225895134,1.4512144944132643,3.8967843154011774,-2.813728916338931,100.0,38.71855475507361,1.2227849104939552,6,-1.7299995422363281,-3.1800003051757812,-5.270000457763672,-10.439998626708984,12.27999877929686,3,0.0921658811363264,-1.8333492280467516,82.0199966430664,-1.1428318415280445,81.44000244140625,-2.1578862833279793,80.95999908447266,0.0921658811363264
6767,2021-06-18,82.68000030517578,82.76000213623047,82.08000183105469,82.37999725341797,1108711.0,0.0026679750563392,1.9564799150827612,0.34091362284664,89.84960626872393,72.28715407562746,-2.028204444484402,-3.0300382215505692,-4.916999030590489,-9.827791511251661,21.504252780520968,0.6800003051757812,1.0580221763363227,2.7210006713867188,-0.02682761910675424,5.468828961880192,1.3470865261399751,4.094914816633462,-2.583533510427827,96.11642574877133,26.094930534154727,1.3739141452467378,6,-1.7999992370605469,-2.8600006103515625,-5.325000762939453,-10.080001831054688,10.900001525878906,4,0.09845185485732122,2.5454600625959096,82.45999908447266,-1.8333492280467516,82.0199966430664,-1.1428318415280445,81.44000244140625,0.09845185485732122
6768,2021-06-21,83.27999877929688,83.27999877929688,82.19999694824219,82.26000213623047,384033.0,0.00725687556732546,1.117657618573897,3.3999542240984693,95.05302163325771,75.38528722694488,-2.2012669816635366,-3.5107518992517157,-5.4031463976986345,-10.318098461108548,21.957617960635876,1.0800018310546875,1.2228654976622124,3.1309993743896456,0.020989690113154325,6.241009058666137,1.5759945322514,4.686004216527891,-2.7040956230820683,100.0,20.248759241699105,1.555004842138244,6,-1.9099998474121094,-3.200000762939453,-5.924999237060547,-10.680000305175781,10.860000610351562,0,0.0905379566047948,1.9564799150827612,82.68000030517578,2.5454600625959096,82.45999908447266,-1.8333492280467516,82.0199966430664,0.0905379566047948
6769,2021-06-22,83.83999633789062,84.0199966430664,82.73999786376953,83.0,475282.0,0.006724274337200908,1.1333367241839707,0.8235285317855086,95.2054973479999,78.76619424473277,-2.3464626577038814,-3.9304531691735605,-5.845596205006501,-10.742638606120181,22.751320165784602,1.279998779296875,1.3782947377675328,3.473997116088867,-0.02647626072509013,6.9744704929028245,1.7237604276818956,5.224233804495839,-2.723274057059399,94.23075042059548,8.428092274851807,1.7502366884069778,6,-1.6399993896484375,-3.3899993896484375,-6.30999755859375,-11.239997863769531,10.340003967285156,1,0.09398861196337172,1.117657618573897,83.27999877929688,1.9564799150827612,82.68000030517578,2.5454600625959096,82.45999908447266,0.09398861196337172
6770,2021-06-23,83.62000274658203,84.31999969482422,82.31999969482422,83.0,378554.0,-0.0026239694765965993,-1.0201985951148838,0.7381017257039055,91.03954168831524,81.78165445103635,-1.8332778671687322,-3.555672838307757,-5.495292655497408,-10.407848883061632,23.06808578894867,2.0,1.595478922913685,3.040003204345709,-0.7107349720399725,6.79074138073139,1.1646341161528682,4.9153722925385495,-1.9226255933037635,79.53224201701669,-6.7150528482510765,1.8753690881928424,6,-1.160003662109375,-3.0200042724609375,-6.090003967285156,-11.020004272460938,12.459999084472656,2,0.10260695909880102,1.1333367241839707,83.83999633789062,1.117657618573897,83.27999877929688,1.9564799150827612,82.68000030517578,0.10260695909880102
6771,2021-06-24,84.94000244140625,84.94000244140625,83.94000244140625,83.95999908447266,558453.0,0.015785693033574688,1.040809335855696,1.5806435734941242,92.40131624716506,85.14025801196256,-2.75651221391243,-4.612844722643217,-6.67727329620196,-11.624329920802765,24.22160123513554,1.3199996948242188,1.779838022675321,4.043002700805658,-0.05841203990611632,8.144417441517433,1.9922953304497781,6.093710071161539,-2.7181007798187977,100.0,14.85235767673629,2.0507073703558847,6,-2.1200027465820312,-3.4300003051757812,-7.410003662109375,-12.340003967285156,11.139999389648438,3,0.10972450467320627,-1.0201985951148838,83.62000274658203,1.1333367241839707,83.83999633789062,1.117657618573897,83.27999877929688,0.10972450467320627
6772,2021-06-25,84.5999984741211,85.04000091552734,84.5,85.04000091552734,350008.0,-0.004002872115758449,1.4545359966708282,-0.44898054511058694,91.56629136280229,88.11680880917294,-1.9997317301014164,-4.017282628794419,-6.2184086538030385,-11.163530921267196,25.511885277605796,0.5400009155273438,1.9366211680286511,3.409998703002927,-0.8757224074543473,7.695719813460201,1.2671381477742898,5.552859258231564,-2.279998779296875,84.50697793120122,-3.166280911433688,2.1428605552286393,6,-1.6299972534179688,-3.039997100830078,-7.184999465942383,-11.789997100830078,11.200004577636705,4,0.11985815097562003,1.040809335855696,84.94000244140625,-1.0201985951148838,83.62000274658203,1.1333367241839707,83.83999633789062,0.11985815097562003
6773,2021-06-28,85.0,85.27999877929688,84.58000183105469,84.5999984741211,319329.0,0.0047281505093792475,-2.1818418269147406,-0.9090893327784714,91.38464283241018,90.49709622927956,-1.9739775746309505,-4.111421706159689,-6.489871709535848,-11.437588400002923,27.03278464939598,0.6999969482421875,2.1319274896287794,3.4820003509521484,-0.9200832192667576,7.8840839211710545,1.2809585658426954,5.6830421360616015,-2.136000061035162,90.54057885471411,0.9260298014657451,2.2010417851094526,6,-1.9099998474121094,-3.3199996948242188,-7.510000228881836,-11.610000610351562,10.800003051757798,0,0.1009411980124082,1.4545359966708282,84.5999984741211,1.040809335855696,84.94000244140625,-1.0201985951148838,83.62000274658203,0.1009411980124082
6774,2021-06-29,84.23999786376953,85.30000305175781,84.23999786376953,85.23999786376953,481941.0,-0.00894120160271139,-1.1200103759765625,-2.4999904632932157,79.24528980900124,90.02107798543034,-0.8661078826620923,-3.0294639577319487,-5.610735952496384,-10.538815834411636,28.69583738775417,1.0600051879882812,2.3460737972144017,2.4189983367919865,-1.8478375424516997,6.685834216035673,0.2855803971701363,4.552416276413837,-0.8927981567382801,64.42939617762644,-22.885357657246658,2.1334179396218462,6,-1.1399955749511719,-2.5499954223632812,-6.6999969482421875,-10.329994201660156,12.120002746582031,1,0.11752138861504835,-2.1818418269147406,85.0,1.4545359966708282,84.5999984741211,1.040809335855696,84.94000244140625,0.11752138861504835
6775,2021-06-30,84.72000122070312,85.0999984741211,84.05999755859375,84.41999816894531,640614.0,0.0056980456921407185,-1.0392089398177928,-0.3000030517578125,80.58824849375624,89.59260618704796,-1.0312896141254413,-3.187750795717406,-5.971309008642407,-10.874571339938939,30.45716033662761,1.0400009155273438,2.550434026727558,2.591001510620117,-1.5727711896694814,6.754774210909716,0.5091151604753179,4.6728878607649165,-0.9822408447265616,57.35282567963289,-29.33225965866402,2.0818863501447957,6,-1.029998779296875,-3.029998779296875,-7.130001068115234,-10.759998321533203,11.15999603271483,2,0.11166193281594183,-1.1200103759765625,84.23999786376953,-2.1818418269147406,85.0,1.4545359966708282,84.5999984741211,0.11166193281594183
6776,2021-07-01,85.05999755859375,85.54000091552734,84.0999984741211,84.9000015258789,408141.0,0.0040131767350297665,1.5714266251592293,0.5333146838919689,81.40845100691911,88.65470004684742,-1.0769429624656652,-3.2186411566904667,-6.1957779894235046,-11.074861905988712,32.2193813515659,1.44000244140625,2.7127318766079327,2.629998016357419,-1.4633234140381717,6.72331944675301,0.5833373011596166,4.6766587315552215,-1.0097886474609368,67.56741431126828,-19.687785024944574,2.0466607151977976,7,-1.1899986267089844,-3.2499961853027344,-7.0149993896484375,-10.839996337890625,9.639999389648452,3,0.12955566175357314,-1.0392089398177928,84.72000122070312,-1.1200103759765625,84.23999786376953,-2.1818418269147406,85.0,0.12955566175357314
6777,2021-07-02,85.66000366210938,85.66000366210938,85.12000274658203,85.12000274658203,341229.0,0.007053916303046082,1.0,3.3750894091841115,82.01636265174328,87.20618238223472,-1.3519540455588128,-3.5020171651528074,-6.659297017372467,-11.520674645984258,33.84655127188815,0.600006103515625,2.7860525309096147,2.915003967285159,-1.153129261127802,6.98313719569812,0.8809373530786786,4.94907058149164,-1.600006103515625,100.0,11.971186716914545,2.0340666142064787,7,-1.6700019836425781,-3.7900009155273438,-7.6150054931640625,-11.320003509521484,9.519996643066406,4,0.12164368110521662,1.5714266251592293,85.05999755859375,-1.0392089398177928,84.72000122070312,-1.1200103759765625,84.23999786376953,0.12164368110521662
6778,2021-07-05,85.23999786376953,85.81999969482422,85.23999786376953,85.5,180433.0,-0.004903172780573062,-3.46151588955075,-0.4814846211446898,76.0988466838887,85.08322119733347,-0.6980965632540261,-2.737195230643536,-6.057803244417983,-10.956293960173667,35.37676346500826,0.5800018310546875,2.8148625134165997,2.1869983673095703,-1.6383091000715666,6.012305834690707,0.27434463361899475,4.099652101000146,-1.1399993896484375,67.04539050748417,-20.07244397021941,1.9126537336905713,7,-1.1699981689453125,-3.289997100830078,-7.194999694824219,-10.449996948242188,9.920005798339844,0,0.12388556373341597,1.0,85.66000366210938,1.5714266251592293,85.05999755859375,-1.0392089398177928,84.72000122070312,0.12388556373341597
6779,2021-07-06,86.05999755859375,86.05999755859375,84.83999633789062,84.95999908447266,407679.0,0.009619893422976533,1.2181871146283438,-4.230728601191349,76.8616657011575,83.50790164320483,-1.3075782177539708,-3.214814210173941,-6.682399711489211,-11.646761418372904,36.351737542645616,1.220001220703125,2.8302723715421507,2.6849983215332003,-1.0053742398065566,6.375370882872957,0.8398120408633218,4.530184602203079,-1.6159988403320256,100.0,12.036916017363609,1.8451862806698784,7,-1.05999755859375,-3.9899978637695312,-8.014999389648438,-11.029998779296875,9.480003356933594,1,0.11317692039826732,-3.46151588955075,85.23999786376953,1.0,85.66000366210938,1.5714266251592293,85.05999755859375,0.11317692039826732
6780,2021-07-07,87.45999908447266,87.4800033569336,85.87999725341797,85.87999725341797,593312.0,0.016267738387114372,-1.0253218345292476,1.4363672934338565,79.48109388101759,82.07232138029956,-2.3530408125505318,-4.288082047289521,-7.867345974464655,-12.902665247483654,37.46259567572775,1.600006103515625,2.796615154359742,3.737999725341794,-0.12321192098946199,7.59921137167305,1.807393902176159,5.668605548507429,-2.6928005981445295,99.40815847448445,12.43198261571942,1.9306058231656313,7,-1.6899986267089844,-4.679996490478516,-9.110000610351562,-12.430000305175781,8.94000244140625,2,0.10176082345122017,1.2181871146283438,86.05999755859375,-3.46151588955075,85.23999786376953,1.0,85.66000366210938,0.10176082345122017
6781,2021-07-08,86.5199966430664,87.4000015258789,86.04000091552734,86.86000061035156,635042.0,-0.01074779843638407,-1.0923159988966682,-0.21519213497252454,70.86951762387798,79.77267985375241,-1.3022972258979735,-3.0342448677900933,-6.705237093209959,-11.82991314316493,38.32833192265178,1.4199981689453125,2.698143747572672,2.499997329711917,-1.2521106253151686,6.252105284739002,0.6239433521983813,4.3760513072254525,-1.6800003051757812,63.63620600466432,-21.26740024478555,1.8760539775135403,7,-0.7499961853027344,-3.599994659423828,-8.174997329711914,-11.339996337890625,9.60000610351564,3,0.1081830903087726,-1.0253218345292476,87.45999908447266,1.2181871146283438,86.05999755859375,-3.46151588955075,85.23999786376953,0.1081830903087726
6782,2021-07-09,86.5999984741211,87.4000015258789,86.37999725341797,86.37999725341797,439697.0,0.0009246629005861262,-8.27271466222777,-0.6470548636822618,69.12438791358409,77.29931819610506,-1.1943643972102507,-2.784454665261052,-6.559557945018412,-11.768326941165085,39.13191070822044,1.0200042724609375,2.671455347000645,2.2799991607666072,-1.2750412027185405,5.835039524251755,0.5024789790240334,4.057519342509181,-1.2320007324218807,66.66657033618375,-15.652973778732672,1.777520181742571,7,-0.8299980163574219,-3.509998321533203,-8.254999160766602,-11.379997253417969,9.520004272460952,4,0.09353347132611844,-1.0923159988966682,86.5199966430664,-1.0253218345292476,87.45999908447266,1.2181871146283438,86.05999755859375,0.09353347132611844
6783,2021-07-12,88.55999755859375,88.72000122070312,86.55999755859375,86.5999984741211,462184.0,0.02263278428415183,-1.117649698751248,8.909037314468026,73.41266477344976,76.65124874771045,-2.9013833076388806,-4.36993631221894,-8.289658979277974,-13.571667750952514,40.096292771356495,2.160003662109375,2.5402997977424917,3.8599983215331974,0.19416843273147322,7.525828210334922,2.0270833771323282,5.692913265934067,-2.769598693847655,95.87619946515652,14.44109168571002,1.8329149444008648,7,-2.1699981689453125,-4.6999969482421875,-10.214998245239258,-13.199996948242188,8.400001525878906,0,0.0747516139236799,-8.27271466222777,86.5999984741211,-1.0923159988966682,86.5199966430664,-1.0253218345292476,87.45999908447266,0.0747516139236799
6784,2021-07-13,90.12000274658205,90.12000274658205,88.41999816894531,88.83999633789062,430812.0,0.01761523521899555,1.656243853301746,0.653064799280664,78.45877264595025,76.41464032017647,-3.955565258049731,-5.529832978713657,-9.591095885062245,-14.956050020710293,41.03869549407827,1.700004577636733,2.4863724654709216,4.986003494262704,0.9126315470811619,9.059375441444246,2.9493175206719258,7.022689467853482,-3.7436834106445502,100.0,17.567239008797202,2.0366859735907727,7,-3.010002136230483,-5.56000137329103,-11.61000251770021,-14.200004577636733,6.180000305175753,1,0.055925441210868954,-1.117649698751248,88.55999755859375,-8.27271466222777,86.5999984741211,-1.0923159988966682,86.5199966430664,0.055925441210868954
6785,2021-07-14,90.12000274658205,90.33999633789062,89.12000274658203,89.76000213623047,450699.0,0.0,2.050030518043793,0.28124906868209626,75.64349225845297,75.77408934812468,-3.474390210580495,-5.15625029437426,-9.400054009603593,-14.76299628457862,41.67044934581448,1.2199935913085938,2.426043576508434,4.581003189086928,0.21133696081392372,8.950669417359933,2.396170074950433,6.765836303223423,-3.5600051879882955,94.88386452310057,14.067104664904406,2.1848331141365,7,-2.5300064086914205,-5.220005035400405,-11.630002975463881,-14.200004577636733,6.259994506835909,2,0.06014201069418923,1.656243853301746,90.12000274658205,-1.117649698751248,88.55999755859375,-8.27271466222777,86.5999984741211,0.06014201069418923
6786,2021-07-15,90.05999755859375,90.44000244140624,89.80000305175781,90.12000274658205,600506.0,-0.0006658365086498197,-1.2069165099116859,-0.16668079515113704,77.80031713943639,75.30563984675724,-2.9396874766777614,-4.740738910917742,-9.149633981135977,-14.502258895381502,42.89726078406898,0.6399993896484233,2.545159102611777,4.140998077392581,-0.4189557351309361,8.700951889916098,1.8610211711308295,6.420974983654332,-2.744000244140622,90.64028578247265,9.865231448368164,2.2799769062617576,7,-2.4199981689453125,-4.649997711181641,-11.254999160766602,-13.610000610351562,6.540000915527344,3,0.07039755872922715,2.050030518043793,90.12000274658205,1.656243853301746,90.12000274658205,-1.117649698751248,88.55999755859375,0.07039755872922715
6787,2021-07-16,90.81999969482422,90.81999969482422,89.63999938964844,90.4800033569336,473788.0,0.008438842514247202,5.941253029351046,-5.666115702477997,78.58537364059657,75.5819206197248,-3.230490999175416,-5.12226615739624,-9.73289912960567,-14.987051555347307,44.04060478253636,1.1800003051757812,2.647685881887142,4.494000244140622,-0.29597409041573997,9.283974578696984,2.099013076862448,6.888987411418796,-2.8792013549804665,100.0,19.615028305538658,2.394987167278178,7,-2.990001678466797,-5.1100006103515625,-11.795000076293945,-13.939998626708984,5.919998168945298,4,0.058357223844605066,-1.2069165099116859,90.05999755859375,2.050030518043793,90.12000274658205,1.656243853301746,90.12000274658205,0.058357223844605066
6788,2021-07-19,90.81999969482422,91.23999786376952,90.0,90.16000366210938,637551.0,0.0,-1.5305992168219498,1.9411857104389194,84.92559338204674,76.47791258426804,-2.6325715423832037,-4.773146867134159,-9.531241062033132,-14.735234151373277,44.97052111080339,1.239997863769517,2.734027758225409,4.117000198364252,-0.8472646173181175,9.081265014046622,1.6348677905230744,6.59913260620543,-2.3033610839843703,85.10644629798513,2.5915351382449074,2.482132407841182,7,-2.2600021362304688,-4.850002288818359,-11.714998245239258,-13.65999984741211,6.180000305175781,0,0.058357223844605066,5.941253029351046,90.81999969482422,-1.2069165099116859,90.05999755859375,2.050030518043793,90.12000274658205,0.058357223844605066
6789,2021-07-20,91.72000122070312,92.04000091552734,90.8000030517578,91.27999877929688,543922.0,0.009909728351718883,1.2962884471383018,0.6666743731721132,85.56900861560972,77.15434755477827,-2.956138447823548,-5.325574045562263,-10.172414625456454,-15.378183110559263,45.619443405848855,1.2399978637695455,2.809516637049285,4.623001480102545,-0.627110095222605,9.873113055427694,1.99794569243997,7.24805726776512,-2.6586907592773485,89.04109946959998,3.2052432282135044,2.6250557876625775,7,-2.6800003051757812,-5.25,-12.524999618530273,-14.319999694824219,5.019996643066392,1,0.057130372808878116,-1.5305992168219498,90.81999969482422,5.941253029351046,90.81999969482422,-1.2069165099116859,90.05999755859375,0.057130372808878116
6790,2021-07-21,92.1999969482422,92.68000030517578,91.87999725341795,92.04000091552734,682867.0,0.005233272145124257,-2.333322737026008,0.3636253294493318,85.77144595757815,78.81011736963386,-3.0095424943681195,-5.407042052196928,-10.390405604506526,-15.600515664583938,46.94331957452669,0.9599990844726562,3.016733571931155,4.673997497558602,-0.7781425411539686,10.126137536271173,1.9479274782023168,7.400067516914888,-2.542948395996106,84.2104206455374,-3.7736673577443867,2.7260700193562877,7,-2.6699981689453267,-5.409996032714858,-12.734998703002944,-14.449996948242202,5.180000305175753,2,0.04446861430827598,1.2962884471383018,91.72000122070312,-1.5305992168219498,90.81999969482422,5.941253029351046,90.81999969482422,0.04446861430827598
6791,2021-07-22,94.26000213623048,94.26000213623048,92.13999938964844,92.54000091552734,450854.0,0.022342790197104723,1.4651177232483212,10.750274188163742,87.587322695331,80.86155456760572,-4.309340162518737,-7.096876295417829,-12.17131695487322,-17.400397947276375,48.11322601145716,2.1200027465820455,3.23745154082161,6.268002700805681,0.18932574677222647,12.346679654839136,3.228664223788954,9.307341177822408,-3.9983632333984502,100.0,12.97669229719294,3.03933847701673,7,-3.8500022888183736,-6.6800003051757955,-14.400003433227553,-15.91000366210939,3.2999954223632812,3,0.022490930077887272,-2.333322737026008,92.1999969482422,1.2962884471383018,91.72000122070312,-1.5305992168219498,90.81999969482422,0.022490930077887272
6792,2021-07-23,94.73999786376952,95.23999786376952,93.76000213623048,94.4000015258789,436480.0,0.005092252457678859,1.2089548839645674,0.1976721491811615,91.30429302143514,82.84951326182632,-3.9261229790894845,-7.144563899278694,-12.376361252508843,-17.604300543859054,49.35675724963523,1.479995727539034,3.3415756761464763,6.240998458862293,-0.3188927800622423,12.800889697786829,2.9610528394000255,9.520944078324561,-3.6786863142577886,90.45801137712081,0.8701381872118077,3.2799456194622656,7,-2.909999847412095,-6.079998016357408,-14.734998703002915,-16.139999389648423,3.720001220703139,4,0.01963268579577293,1.4651177232483212,94.26000213623048,-2.333322737026008,92.1999969482422,1.2962884471383018,91.72000122070312,0.01963268579577293
6793,2021-07-26,93.58000183105469,94.62000274658205,93.5199966430664,94.62000274658205,386851.0,-0.012243994710479433,1.115394490701653,-3.058859168836001,81.7567436951235,83.21595448951223,-2.211742154967453,-5.5957127916977925,-10.947934595914376,-16.18173401340252,50.41836533803491,1.2200012207031108,3.5971121170995417,4.652002334594727,-2.0647573684308185,11.368762037620272,1.293622483081947,8.010382186107506,-1.682953018691407,62.61265828005098,-24.598239147596487,3.3583798515127734,7,-1.4000015258789062,-4.860004425048828,-13.230001449584961,-14.830001831054688,3.839996337890625,0,0.0337678560684338,1.2089548839645674,94.73999786376952,1.4651177232483212,94.26000213623048,-2.333322737026008,92.1999969482422,0.0337678560684338
6794,2021-07-27,94.13999938964844,94.44000244140624,93.5,93.58000183105469,511115.0,0.005984158448775645,-1.6111134658584778,-0.5384587169423688,80.36361669116162,83.7404127598132,-2.393206444743953,-5.666524298356663,-11.228749398458646,-16.463339372154906,52.01766890981965,0.9400024414062358,3.9394776187152445,4.716999816894528,-2.00425744929197,11.438257083081027,1.3563711838012864,8.07762844998777,-1.5743607670039097,67.26195612190723,-17.645734056982093,3.360628633093249,7,-1.7000007629394531,-5.3600006103515625,-13.415000915527344,-15.130001068115234,3.160003662109361,1,0.030380291362802403,1.115394490701653,93.58000183105469,1.2089548839645674,94.73999786376952,1.4651177232483212,94.26000213623048,0.030380291362802403
6795,2021-07-28,94.18000030517578,94.26000213623048,93.54000091552734,94.18000030517578,545614.0,0.00042490881439016803,7.999809269500773,0.0,87.920787292609,84.86490944349904,-2.007882301011989,-5.2295914266584305,-10.973030475245281,-16.242646533938427,53.95955561570024,0.7200012207031392,4.091064498619929,4.284000778198248,-2.374890463738339,10.942892020134835,0.9545551572299615,7.613446399166534,-1.0794898343062584,65.80651353726007,-20.891676398005615,3.3294456209682917,7,-1.7400016784667969,-5.400001525878906,-12.855003356933594,-14.800003051757812,3.279998779296875,2,0.027181965919499396,-1.6111134658584778,94.13999938964844,1.115394490701653,93.58000183105469,1.2089548839645674,94.73999786376952,0.027181965919499396
6796,2021-07-29,96.08000183105469,96.16000366210938,93.94000244140624,94.36000061035156,643544.0,0.020174150772162225,1.3616972923836266,100.0,89.76509540898847,86.10710075109813,-3.3124866619924376,-6.600059736839285,-12.58975647968208,-17.88422642413613,55.85457954701357,2.220001220703139,4.088835367266768,5.633002090454099,-1.1633111433526153,12.429315324260813,2.234845473550749,9.031158707357449,-2.5800018310546875,96.99241650700412,7.4397888881131,3.398156616903356,7,-3.0,-6.029998779296875,-14.550003051757812,-16.550003051757812,1.2399978637695312,3,0.01353034343868087,7.999809269500773,94.18000030517578,-1.6111134658584778,94.13999938964844,1.115394490701653,93.58000183105469,0.01353034343868087
6797,2021-07-30,96.08000183105469,96.37999725341795,95.1999969482422,95.37999725341795,604164.0,0.0,-1.2264047733865049,0.40697911676514725,87.75100001685206,86.42103482163206,-2.780264190893547,-6.091719374347093,-12.305798616073758,-17.63467760754081,57.78835334513413,1.1800003051757528,4.193726506543413,5.112002182006833,-1.7365622080195493,11.960566572033215,1.687719986993642,8.536284377020024,-2.5400009155273438,89.58348234508782,0.796426856993989,3.4242821950131925,7,-2.490001678466811,-5.860004425048828,-13.915000915527344,-16.240001678466797,1.6199951171875142,4,0.015403785380244672,1.3616972923836266,96.08000183105469,7.999809269500773,94.18000030517578,-1.6111134658584778,94.13999938964844,0.015403785380244672
6798,2021-08-02,95.8000030517578,96.62000274658205,94.54000091552734,96.3000030517578,544802.0,-0.0029142253742795443,2.649127973122944,-0.7142810432583696,82.71889461679417,86.10435548843034,-1.921644603752597,-5.249154727851405,-11.747622915782458,-17.096879848223196,59.411063482043666,2.0800018310547017,4.30896906013848,4.304003143310538,-2.309396801199753,10.91740308782083,0.9973031710553926,7.610703115565684,-1.8600006103515625,73.71798163567149,-13.086814960441032,3.3066999722551493,8,-1.5500030517577983,-5.460002899169908,-13.535001754760728,-15.91000366210936,2.099998474121108,0,0.0277661372440432,-1.2264047733865049,96.08000183105469,1.3616972923836266,96.08000183105469,7.999809269500773,94.18000030517578,0.0277661372440432
6799,2021-08-03,95.8000030517578,96.13999938964844,95.08000183105469,95.5999984741211,546271.0,0.0,1.4090928794985391,-0.4000091552734091,82.71889461679417,85.76518311723211,-1.4326966056728594,-4.724259348788607,-11.464355239484888,-16.83071545875464,61.73656357226174,1.05999755859375,4.3736384997025795,3.817002868652324,-2.5404538486438923,10.17445958594854,0.6382745100042229,6.995731227300425,-1.3240005493163949,73.37664911246334,-11.893712412434823,3.178728358648105,8,-1.420001983642564,-5.460002899169908,-13.415002822875962,-15.790004730224595,1.6199951171875142,1,0.016910178137596432,2.649127973122944,95.8000030517578,-1.2264047733865049,96.08000183105469,1.3616972923836266,96.08000183105469,0.016910178137596432
6800,2021-08-04,96.36000061035156,96.72000122070312,95.0199966430664,95.54000091552734,616352.0,0.005845485811636353,1.207796840243546,4.099904634751388,84.31376948904624,85.40145498320048,-1.4980802772839326,-4.830991394352878,-11.72357934993812,-17.138389346250804,63.34352771477294,1.7000045776367188,4.432609720148037,3.9320003509521513,-2.3377609645289965,10.201761666433299,0.7971196932115703,7.066881008692732,-1.8199996948242188,87.05033207091505,2.3576416013679733,3.134880657740576,8,-1.25,-5.970001220703125,-13.964998245239258,-16.34000015258789,0.3399963378906392,2,0.009755110372065001,1.4090928794985391,95.8000030517578,2.649127973122944,95.8000030517578,-1.2264047733865049,96.08000183105469,0.009755110372065001
6801,2021-08-05,95.87999725341795,97.5,95.87999725341795,96.36000061035156,697959.0,-0.0049813548556789655,-5.749964237462904,-0.5853701653346408,78.42697207125332,83.9706415442914,-0.8539124896732488,-3.8091007067095006,-10.918322936119253,-16.417149540583083,65.10370149897278,1.6200027465820455,4.411942710368081,2.9839969635009567,-2.8080730050365332,8.776066932038447,0.08796197923220461,5.880031947769709,-0.9039962768554517,45.270160552409095,-35.937739550567144,2.8960349842687454,8,-0.37999725341795454,-5.079998016357408,-13.189994812011705,-15.859996795654283,0.5200042724609517,3,0.016478951567746147,1.207796840243546,96.36000061035156,1.4090928794985391,95.8000030517578,2.649127973122944,95.8000030517578,0.016478951567746147
6802,2021-08-06,94.6999969482422,96.18000030517578,94.6999969482422,96.04000091552734,641265.0,-0.012307054015207375,-1.208953694267179,2.7916554080901683,69.24602919304735,82.58056215517182,0.3574015683638976,-2.098759157650946,-9.424588556530367,-14.999686650241927,66.4433467503808,1.4800033569335795,4.336156367030455,1.3989967346191605,-3.620703828619824,6.418697297858145,-1.1108535470003318,3.908847016238653,2.8000030517577983,5.405273047351714,-72.19852994913079,2.509850281619493,8,0.8000030517577983,-3.529998779296889,-11.859996795654311,-14.559997558593764,1.4800033569335795,4,0.02766634457247097,-5.749964237462904,95.87999725341795,1.207796840243546,96.36000061035156,1.4090928794985391,95.8000030517578,0.02766634457247097
6803,2021-08-09,95.18000030517578,95.54000091552734,94.13999938964844,94.22000122070312,519656.0,0.005068673415015157,-1.499996594028651,-0.7164151061564553,67.90890530780203,81.19670533479854,0.14329482220252032,-2.168562743478631,-9.569140412367915,-15.23958026111012,66.94481208216942,1.4000015258789062,4.031272216935193,1.5479999542236271,-3.0069264392560484,6.102926347703303,-0.7294632425162035,3.825463150963458,2.3199996948242188,30.95240257764497,-43.337301487811985,2.277463196739836,8,0.3400001525878906,-4.010002136230469,-12.249998092651367,-14.979999542236328,1.7399978637695312,0,0.02647611509756831,-1.208953694267179,94.6999969482422,-5.749964237462904,95.87999725341795,1.207796840243546,96.36000061035156,0.02647611509756831
6804,2021-08-10,95.16000366210938,95.55999755859376,94.95999908447266,95.13999938964844,417328.0,-0.00021009290819806736,-2.1578461291359567,0.02083780368595475,66.08699834641111,78.770728785221,0.3611764650912477,-1.8462817785282084,-9.198626419317549,-14.980665180307327,66.91539868271443,0.599998474121108,3.6240814164420385,1.276003265380865,-3.01058586135683,5.56259239211856,-0.8672912979879897,3.4192978287497198,2.205596313476562,30.357264499252956,-40.914570665131244,2.1432945633688507,8,0.55999755859375,-3.9900054931640625,-12.150003433227539,-14.8800048828125,0.55999755859375,1,0.028793587203912008,-1.499996594028651,95.18000030517578,-1.208953694267179,94.6999969482422,-5.749964237462904,95.87999725341795,0.028793587203912008
6805,2021-08-11,95.54000091552734,95.77999877929688,94.91999816894531,95.1999969482422,439773.0,0.003993245468624007,1.0975632449129598,16.99656750572011,58.510642615100494,75.29801180812233,0.21722670427797652,-1.8966489544430942,-9.228714134498944,-15.125092357691457,66.83995958366371,0.8600006103515625,3.43080986433813,1.3850006103515682,-2.5723073667658554,5.342308587468992,-0.5936533782071365,3.363654598910273,1.6965750366210983,41.6667045108787,-24.898367073229835,1.9786539885587109,8,0.279998779296875,-3.8500022888183594,-12.005001068115234,-15.140003204345703,1.44000244140625,2,0.019677593001911076,-2.1578461291359567,95.16000366210938,-1.499996594028651,95.18000030517578,-1.208953694267179,94.6999969482422,0.019677593001911076
6806,2021-08-12,96.4000015258789,96.44000244140624,95.31999969482422,95.4800033569336,361772.0,0.009001471657007265,1.2400054931640978,2.7058453943678904,60.506360409013226,72.27082962947357,-0.662251165168712,-2.379307120016392,-9.73707185805236,-15.758417036391734,66.82062144357319,1.120002746582017,3.2729968276605064,1.9280010223388615,-1.6452198744970872,5.50122191917481,0.14139057392088716,3.714611470756836,0.7127113637695288,98.26083206729841,33.28388956850249,1.7866104484179752,8,-0.5800018310546875,-4.630001068115234,-12.125,-15.290000915527344,-0.2799987792968608,3,0.003111985659904448,1.0975632449129598,95.54000091552734,-2.1578461291359567,95.16000366210938,-1.499996594028651,95.18000030517578,0.003111985659904448
6807,2021-08-13,96.12000274658205,96.68000030517578,96.05999755859376,96.36000061035156,337637.0,-0.0029045516064820642,-2.4443808676120353,-0.26086776242680026,68.09118326314373,70.64552836795686,-0.4201665467393383,-1.7727779998418356,-9.111749812577202,-15.250430545290328,66.69807409950081,0.620002746582017,3.0485876368493336,1.383002090454113,-1.8164011717449,4.582405352653126,-0.21669954064539354,2.9827037215536194,0.8738016030663829,77.9528599706244,12.153183763242808,1.5997016310995067,8,-0.3000030517578267,-4.180004119873061,-11.77500152587892,-15.010002136230483,-0.3600006103515625,4,0.0029130126019145663,1.2400054931640978,96.4000015258789,1.0975632449129598,95.54000091552734,-2.1578461291359567,95.16000366210938,0.0029130126019145663
6808,2021-08-16,96.12000274658205,96.26000213623048,95.58000183105469,95.5999984741211,475599.0,0.0,-1.4285831062670806,-2.166703754331497,65.32510555375136,68.71288513872987,-0.41348319627043395,-1.4286015535991936,-8.750280150158972,-15.0293892327022,66.21983031328833,0.6800003051757955,2.5600382115931097,1.1180019378662251,-1.5490349551439948,3.785038830876445,-0.21551650863888483,2.451520384371335,0.7596494046663764,68.18199551773696,2.4612358708033923,1.3335184465051078,8,-0.3000030517578267,-4.0900039672851705,-11.690002441406264,-15.010002136230483,1.0,0,0.0006241943079414725,-2.4443808676120353,96.12000274658205,1.2400054931640978,96.4000015258789,1.0975632449129598,95.54000091552734,0.0006241943079414725
6809,2021-08-17,96.95999908447266,96.95999908447266,95.8000030517578,95.8000030517578,615775.0,0.008739037805744143,1.0000000000000244,2.2307432729833288,69.1460115891222,67.02757870540498,-1.1975669053034323,-1.9561974969234939,-9.229001780305339,-15.643131645097938,65.57188578788995,1.159996032714858,2.195583345251052,1.6959983825683622,-0.6199197401436436,4.011916505280368,0.5380393212123664,2.853957443924358,-2.8199996948242188,100.0,32.87359949387195,1.1579590613559994,8,-1.1399993896484375,-4.0,-11.834999084472656,-15.229999542236328,-0.7200012207031392,1,-0.0004125507003408524,-1.4285831062670806,96.12000274658205,-2.4443808676120353,96.12000274658205,1.2400054931640978,96.4000015258789,-0.0004125507003408524
6810,2021-08-18,96.3000030517578,97.0999984741211,96.3000030517578,97.0999984741211,424192.0,-0.006806889840622388,1.0000000000000355,-0.6896535848411343,51.82725599833714,64.07205469730317,-0.6112567079356808,-1.0258879354340564,-8.236965481779052,-14.775667106939792,64.72889780317594,0.7999954223632955,1.9384898525058674,0.8310020446777173,-1.0226540258320966,2.6846581151875313,-0.09582599057719676,1.7578300799326314,-2.1036036682128696,55.056406124092675,-7.949604294674025,0.9268280352549101,8,-0.6800041198730327,-2.9900016784667827,-10.46500205993651,-13.54000091552733,0.15999603271485796,2,-0.006022864098383707,1.0000000000000244,96.95999908447266,-1.4285831062670806,96.12000274658205,-2.4443808676120353,96.12000274658205,-0.006022864098383707
6811,2021-08-19,96.37999725341795,96.55999755859376,95.16000366210938,96.13999938964844,577671.0,0.0008306770417978449,3.6666581895398997,-0.2999990463202035,52.45898563793784,62.206827635624336,-0.6848907833489619,-0.9896540597486023,-7.9784334733819975,-14.64370539965067,63.00867674080356,1.3999938964843892,1.6741756824114304,0.8049964904785014,-0.999367275975402,2.609360256932405,-0.09718539274844318,1.707178373705446,-2.0674539062499804,62.88643576543802,3.1083608648606145,0.9021818832269516,8,-0.7599983215331889,-2.809997558593736,-10.135000228881822,-13.509998321533189,-0.959999084472642,3,0.006225421463107228,1.0000000000000355,96.3000030517578,1.0000000000000244,96.95999908447266,-1.4285831062670806,96.12000274658205,0.006225421463107228
6812,2021-08-20,96.5999984741211,96.73999786376952,95.76000213623048,96.23999786376952,469261.0,0.0022826439818697253,2.062489569177264,1.5000158947135664,56.62249438846608,60.95278197792034,-0.6783717026043092,-1.1206186678194996,-7.851661919868519,-14.655664470582352,61.04030171723029,0.9799957275390341,1.3222464604544086,0.9319976806640682,-0.8828603657386509,2.7468557270667873,0.024568657462708643,1.8394267038654277,-2.175956921874999,74.22673520031147,15.542265209429345,0.9074290232013568,8,-0.5900001525878906,-3.029998779296875,-10.07499885559082,-13.329998016357422,-4.6199951171875,4,-0.004968899949492678,3.6666581895398997,96.37999725341795,1.0000000000000355,96.3000030517578,1.0000000000000244,96.95999908447266,-0.004968899949492678
6813,2021-08-23,96.73999786376952,97.0,96.31999969482422,96.94000244140624,315244.0,0.0014492690668719277,3.2500059604697844,-0.5555673292925648,57.605154421541144,60.01035487515702,-0.6412484256530746,-1.0664164610764715,-7.647717698032281,-14.594914501280854,59.342363717483735,0.6800003051757812,1.0742197151763122,0.9139972686767379,-0.6711496125295753,2.499144149883051,0.12142382807357421,1.7065707092799016,-2.20891803464842,81.44321788271864,23.600298198757073,0.7925734406031594,8,-0.7299995422363139,-2.989997863769517,-9.969999313354478,-13.27999877929686,-5.8199996948242045,0,-0.010130202079589368,2.062489569177264,96.5999984741211,3.6666581895398997,96.37999725341795,1.0000000000000355,96.3000030517578,-0.010130202079589368
6814,2021-08-24,97.0,97.66000366210938,96.54000091552734,97.05999755859376,484958.0,0.00268763843262243,-1.2857298559750876,0.2999809269502904,55.4421812840761,59.66941472726542,-0.6848146651590241,-1.160677053585573,-7.569137913392979,-14.656684804341268,57.70062531758984,1.1200027465820312,0.9936829034951558,1.0309993743896513,-0.4244423114835456,2.486441060262848,0.30327853145305994,1.7587202173262426,-2.366163425078909,73.599853515625,18.64795469667294,0.7277208429365951,8,-0.589996337890625,-2.7699966430664062,-9.735002517700195,-13.330001831054688,-5.5800018310546875,1,0.001237141717340684,3.2500059604697844,96.73999786376952,2.062489569177264,96.5999984741211,3.6666581895398997,96.37999725341795,0.001237141717340684
6815,2021-08-25,96.73999786376952,97.62000274658205,96.41999816894531,97.05999755859376,325700.0,-0.0026804343941286835,-1.5000119209403533,5.33354526958212,57.59719410243902,59.34617402653495,-0.26450794177438297,-0.7368303992314225,-6.98529208539442,-14.195714854880933,55.920857327659355,1.200004577636733,0.9030008659052555,0.6429973602294723,-0.5820233785316731,1.8680180989906177,0.03048699084889961,1.255507729610045,-1.9245912636171312,63.19976806640568,6.733073551306276,0.6125103693805727,8,-0.32999420166014204,-1.9699974060058452,-8.984996795654283,-12.669998168945298,-5.1599960327148295,2,-0.005168492981611483,-1.2857298559750876,97.0,3.2500059604697844,96.73999786376952,2.062489569177264,96.5999984741211,-0.005168492981611483
6816,2021-08-26,97.37999725341795,97.37999725341795,96.5,96.73999786376952,435661.0,0.006615664707267044,1.7499940395297937,-1.9999999999998224,76.17194193897336,60.24403610162713,-0.8391181719339755,-1.3433163059532376,-7.301518743048987,-14.648464542070641,53.65241676052606,0.8799972534179545,0.8668547276243999,1.217996978759757,-0.1345446754133519,2.570538632932866,0.5417261516732026,1.8942678058463116,-2.3939148295481516,85.26283243052151,21.414484342144384,0.6762708270865525,8,-0.9699935913085795,-2.4799957275390483,-9.219997406005845,-12.989997863769517,-5.2199935913085795,3,-0.009447506622444535,-1.5000119209403533,96.73999786376952,-1.2857298559750876,97.0,3.2500059604697844,96.73999786376952,-0.009447506622444535
6817,2021-08-27,97.55999755859376,97.58000183105469,96.91999816894531,97.31999969482422,248187.0,0.0018484320214897654,3.714203972643797,0.37499701976494126,74.6888479102197,61.28445191901251,-0.8866108068644962,-1.4827767389181332,-7.1560715865985,-14.636670765323572,51.26192594173,0.660003662109375,0.920642482727942,1.323997497558608,-0.16474310006137216,2.812738095178588,0.579627198748625,2.068367796368591,-2.4134798604295895,92.53688004236116,23.514213827341962,0.7443702988099895,8,-1.1499938964843892,-1.9799957275390767,-8.564996719360366,-12.379997253417983,-6.439994812011719,4,-0.021935213644948992,1.7499940395297937,97.37999725341795,-1.5000119209403533,96.73999786376952,-1.2857298559750876,97.0,-0.021935213644948992
6818,2021-08-30,98.45999908447266,98.63999938964844,97.5199966430664,98.0,221843.0,0.009225108122192793,1.7317150327040631,1.9166799122610685,78.94738251045014,62.373493132493394,-1.5866280374203967,-2.2907270833072744,-7.732800236304655,-15.339294303420445,49.825068065876096,1.1200027465820312,0.9166855681557422,2.090999221801752,0.31810655056418113,3.863891893039323,1.2045528861829666,2.9774455574205376,-3.162672228471763,91.89188260361537,17.23563795530005,0.8864463356187885,8,-1.55999755859375,-2.3899993896484375,-8.21500015258789,-12.790000915527344,-6.2600021362304545,0,-0.0658134855554856,3.714203972643797,97.55999755859376,1.7499940395297937,97.37999725341795,-1.5000119209403533,96.73999786376952,-0.0658134855554856
6819,2021-08-31,97.41999816894531,98.76000213623048,97.12000274658205,98.76000213623048,623563.0,-0.010562674438327813,1.4477530360914321,-2.913057900585505,64.77986893261527,63.812672347413184,-0.5302787263419475,-1.1838331247451208,-6.392999316806282,-14.108513814833259,48.1345285100849,1.6399993896484375,0.8589580252578202,0.9699985504150419,-0.8410538259779656,2.7810509268080494,0.06447236221853814,1.8755247386115457,-1.8552575102526134,42.734970281276134,-34.6032139450607,0.9055261881965005,8,-0.4599952697753906,-1.2899971008300781,-6.969999313354492,-11.360000610351562,-6.5800018310546875,1,-0.06672141369503759,1.7317150327040631,98.45999908447266,3.714203972643797,97.55999755859376,1.7499940395297937,97.37999725341795,-0.06672141369503759
6820,2021-09-01,97.3000030517578,97.81999969482422,96.86000061035156,97.5199966430664,463090.0,-0.001231729823884975,1.341462053052224,0.16417383580909237,58.00714884004418,64.429134925425,-0.28330917800317934,-1.043294864857316,-5.961325186720302,-13.790113296399355,46.086947235711975,0.9599990844726562,0.8375334700134545,0.8030033111572124,-1.0465941789508548,2.6526008012652795,-0.12179543389682124,1.727802056211246,-1.4157362453113223,35.398331662294105,-37.670113529576106,0.9247987450540309,9,-0.04000091552731533,-1.150001525878892,-6.690004348754869,-11.240005493164048,-5.800003051757798,2,-0.06043170296392153,1.4477530360914321,97.41999816894531,1.7317150327040631,98.45999908447266,3.714203972643797,97.55999755859376,-0.06043170296392153
6821,2021-09-02,97.45999908447266,98.0199966430664,97.23999786376952,97.37999725341795,375053.0,0.001644357941384067,-3.3333192048486326,-0.3636552800416572,62.181818686242075,65.04683762517789,-0.3061958803418605,-1.1371544348740485,-5.843910938605319,-13.753868790641434,43.779087585880916,0.7799987792968892,0.708219956680324,0.8839992523193416,-0.9894527844028431,2.7574512890415264,-0.052726766041757855,1.820725270680441,-1.288158745047781,31.57884169822131,-39.18338771610769,0.9367260183610946,9,0.0800018310546875,-1.1099967956542969,-6.850000381469727,-11.400001525878906,-7.1399993896484375,3,-0.060332416464743965,1.341462053052224,97.3000030517578,1.4477530360914321,97.41999816894531,1.7317150327040631,98.45999908447266,-0.060332416464743965
6822,2021-09-03,97.31999969482422,97.58000183105469,96.45999908447266,97.41999816894531,320379.0,-0.0014364805147093485,4.3332727834190115,-1.2499523173753264,60.6383007504962,65.38385388395066,-0.05959031690241545,-0.8335431044675659,-5.411447453150572,-13.425392243738145,42.49504379183355,1.1200027465820312,0.7857463231156316,0.612999725341794,-1.0642527454771198,2.290252196160708,-0.22562651006766998,1.451625960751258,-0.8893431757187784,37.391281272183036,-32.30532841860558,0.8386262354094602,9,0.2700004577636719,-0.8699989318847656,-5.754997253417969,-10.799999237060547,-8.0,4,-0.05302092117648527,-3.3333192048486326,97.45999908447266,1.341462053052224,97.3000030517578,1.4477530360914321,97.41999816894531,-0.05302092117648527
6823,2021-09-06,97.6999969482422,97.6999969482422,97.23999786376952,97.55999755859376,273481.0,0.0039046162619151836,5.5714441416897795,-1.4000152590218966,57.142857142857146,65.57281786825968,-0.32306469694033524,-1.069924151567477,-5.501430251008955,-13.611511815950067,41.798310228719906,0.45999908447268467,0.8708983783614457,0.8669971466064652,-0.7024064385747408,2.4364007317876712,0.08229535401585508,1.6516989391970753,-1.2399978637695455,53.91287906430604,-11.456890432075156,0.7847017925906048,9,-0.10999679565431109,-1.2499961853027486,-5.794998168945327,-10.469997406005874,-7.939994812011733,0,-0.06734897039092014,4.3332727834190115,97.31999969482422,-3.3333192048486326,97.45999908447266,1.341462053052224,97.3000030517578,-0.06734897039092014
6824,2021-09-07,97.9000015258789,97.9000015258789,97.04000091552734,97.6999969482422,313621.0,0.0020471298248112557,7.5998092695021935,1.4286103542233317,66.94915939152253,66.61192512260229,-0.4268681003560033,-1.1110964267226393,-5.378615943692807,-13.61610410151539,41.10325345629455,0.8600006103515625,0.9225531586212412,0.9300018310546818,-0.4963352771462439,2.3563389392556076,0.21683327695421895,1.6431703851551447,-1.44000244140625,92.30799327047224,24.574752918896678,0.7131685541004643,9,-0.29000091552734375,-1.4500007629394531,-5.605001449584961,-10.549999237060547,-6.94000244140625,1,-0.05822272205103041,5.5714441416897795,97.6999969482422,4.3332727834190115,97.31999969482422,-3.3333192048486326,97.45999908447266,-0.05822272205103041
6825,2021-09-08,97.41999816894531,97.58000183105469,96.33999633789062,97.5,477819.0,-0.0049029964193280096,9.333142602835526,-0.40000000000002844,60.15625349245778,64.83240418410055,0.17850930950886834,-0.5091302157352402,-4.590189867004682,-12.94532798783365,39.98867244667604,1.5600051879882812,0.9504007641062913,0.35599861145018963,-0.9126070034194811,1.6246042263198603,-0.27830419598464573,0.990301418885025,1.3400039672851705,64.28581159940236,-3.8927811695196226,0.634302807434832,9,0.13000106811523438,-0.9699974060058594,-5.05999755859375,-10.069995880126953,-5.6399993896484375,2,-0.06754261912060067,7.5998092695021935,97.9000015258789,5.5714441416897795,97.6999969482422,4.3332727834190115,97.31999969482422,-0.06754261912060067
6826,2021-09-09,96.6999969482422,97.62000274658205,96.31999969482422,97.62000274658205,418821.0,-0.007390692201148297,1.8260757793128921,11.499809269502194,50.88966570507394,62.18805060575102,0.884973003916329,0.24717084583690507,-3.574734170397946,-12.04191350236917,38.549536661364556,1.3000030517578267,0.963697526693025,-0.3790023803710767,-1.621374104534624,0.8633693437924705,-1.0001882424528503,0.24218348171069692,2.0116050720214815,24.050431205154116,-41.571826786447204,0.6211858620817706,9,0.840003967285142,-0.24999618530274859,-3.9499969482422017,-9.299995422363295,-5.039993286132827,3,-0.0537745306344265,9.333142602835526,97.41999816894531,7.5998092695021935,97.9000015258789,5.5714441416897795,97.6999969482422,-0.0537745306344265
6827,2021-09-10,96.4000015258789,97.16000366210938,96.18000030517578,96.94000244140624,349953.0,-0.0031023312495435107,1.0,0.5869538175756768,47.058854587405584,58.64488083652385,1.121004435825327,0.5999799023313415,-2.996021563314386,-11.552639043015702,36.87851715666351,0.9800033569335938,0.9781217437183187,-0.6929977416992159,-1.8955397191440397,0.5095442357456079,-1.2942687304216207,-0.0917267529768111,2.215936401367202,12.790759567786235,-48.73050806441931,0.6012709887224084,9,1.0699996948242188,0.049999237060546875,-3.250001907348633,-8.610000610351562,-4.560005187988281,4,-0.06307055741511047,1.8260757793128921,96.6999969482422,9.333142602835526,97.41999816894531,7.5998092695021935,97.9000015258789,-0.06307055741511047
6828,2021-09-13,96.18000030517578,97.26000213623048,96.18000030517578,96.66000366210938,280919.0,-0.00228217030312039,-3.4999761583088884,0.8888935983837247,42.85714285714293,56.20902238369359,1.099165086609304,0.8692746171010839,-2.4805729329366244,-11.119404461004521,35.73365927261692,1.0800018310547017,0.8239940855725507,-0.9159988403320369,-2.10857889399108,0.276581213327006,-1.5122888671615584,-0.31970881350251545,2.289781364746105,0.0,-57.51514196155485,0.5962900268295195,9,0.9199981689453125,0.2700004577636719,-2.845001220703125,-8.389999389648438,-4.1999969482421875,0,-0.07132460582849887,1.0,96.4000015258789,1.8260757793128921,96.6999969482422,9.333142602835526,97.41999816894531,-0.07132460582849887
6829,2021-09-14,96.91999816894531,96.91999816894531,96.04000091552734,96.04000091552734,356455.0,0.0076938850220580335,1.0,-1.8333147897957562,51.44694928164648,55.4801113216494,0.31378093098093984,0.13294235508450924,-2.936868147095936,-11.639381713595881,34.15538443121851,0.8799972534179688,0.684633849595528,-0.17400093078613565,-1.3676749980271694,1.019673136454898,-0.7708379644066525,0.4228361028343812,1.4123966190918082,55.69596415154421,-1.0546663951549604,0.5968370336205194,9,0.1100006103515625,-0.07999801635742188,-3.5749988555908203,-9.129997253417969,-4.479995727539077,1,-0.07387532158465326,-3.4999761583088884,96.18000030517578,1.0,96.4000015258789,1.8260757793128921,96.6999969482422,-0.07387532158465326
6830,2021-09-15,95.72000122070312,96.9000015258789,95.45999908447266,96.86000061035156,551056.0,-0.012381314186061143,1.3606573779923457,-1.2954578951475166,37.75812537204618,52.76636762007208,1.4148742105537195,1.3568241673967236,-1.5063964232962235,-10.224427796382002,32.18762201172175,1.4599990844726562,0.37608488487046543,-1.3449977874755916,-2.643474205638398,-0.046521369312785055,-1.994235996556995,-0.6957595783941883,2.4290020575332107,12.037115528617166,-39.40882905263493,0.6492382090813997,9,0.9599990844726562,1.1199989318847656,-2.2750015258789062,-7.930000305175781,-2.660003662109361,2,-0.04972839610872193,1.0,96.91999816894531,-3.4999761583088884,96.18000030517578,1.0,96.4000015258789,-0.04972839610872193
6831,2021-09-16,96.9800033569336,97.37999725341795,96.05999755859376,96.4000015258789,437085.0,0.013163415379877197,-1.0952213718271675,-0.5087738084084004,46.310466160304706,51.1743859989397,0.0889817669335713,0.15186390021656848,-2.4862268339205116,-11.253257532035946,31.585634405186454,1.6599960327148295,0.2478796031591486,-0.11499595642089844,-1.3739588780759533,1.1439669652341564,-0.7444774172484188,0.5144855044066219,0.9000995019263769,79.16696469017535,31.558907605806453,0.6294814608275254,9,-0.3000030517578125,-0.020000457763671875,-3.225004196166992,-9.19000244140625,-3.9000015258789062,3,-0.05361934829490744,1.3606573779923457,95.72000122070312,1.0,96.91999816894531,-3.4999761583088884,96.18000030517578,-0.05361934829490744
6832,2021-09-17,96.12000274658205,97.54000091552734,96.0999984741211,97.4800033569336,1053780.0,-0.008867813782046707,-1.0571328922845526,-2.344821235957988,35.038371405546755,48.71833202812743,0.8502777425723593,1.0267000971378337,-1.3528503388555606,-10.165696586594706,30.90552264359898,1.44000244140625,0.1612722594765188,-0.9509967803954993,-2.2667126320130535,0.36471907122205494,-1.6088547062042835,-0.29313885458671507,1.5180897348391937,31.73091736052594,-9.851061927603883,0.6578579258087803,9,0.5599975585937358,0.8400001525878764,-2.3250026702881,-8.330001831054702,-4.1200027465820455,4,-0.04640032206648337,-1.0952213718271675,96.9800033569336,1.3606573779923457,95.72000122070312,1.0,96.91999816894531,-0.04640032206648337
6833,2021-09-20,95.76000213623048,96.16000366210938,95.0199966430664,95.62000274658205,634643.0,-0.003745324594930488,1.4255405493150528,-0.10294068148414204,38.37536450703274,45.54346592985078,1.0126403238555355,1.3802854249985614,-0.781206959638439,-9.589415156245124,29.62527902925933,1.1400070190429688,0.017243683270379506,-1.2619976043701087,-2.6971866758416496,0.1731914671014323,-1.9795921401058791,-0.5444030686343382,1.7799987792968608,29.365247561323233,-11.572250266239013,0.7175945357357683,9,0.5599975585937358,1.1299972534179545,-1.8800029754638814,-7.830001831054702,-3.9000015258789205,0,-0.04093573215216895,-1.0571328922845526,96.12000274658205,-1.0952213718271675,96.9800033569336,1.3606573779923457,95.72000122070312,-0.04093573215216895
6834,2021-09-21,97.12000274658205,97.54000091552734,96.04000091552734,96.87999725341795,485568.0,0.0142021781538475,1.7777730682829653,1.714332425068323,48.926012146947095,44.29566133590515,-0.5248301815061751,0.03134305514220159,-1.9596891839559447,-10.720156792151599,28.352237958888804,1.7799987792968608,-0.08402686045619134,0.09200286865235796,-1.3438022056617598,1.5278079429664757,-0.6258996685047009,0.8099054058094168,-2.100006103515639,83.33343425107988,39.97288059741868,0.7179025371570601,9,-0.8000030517578267,-0.23000335693360796,-3.1950035095214986,-9.020004272460952,-5.9599990844726705,1,-0.052924209681710965,1.4255405493150528,95.76000213623048,-1.0571328922845526,96.12000274658205,-1.0952213718271675,96.9800033569336,-0.052924209681710965
6835,2021-09-22,96.23999786376952,97.62000274658205,96.18000030517578,97.33999633789062,526624.0,-0.00906100553877398,-1.3606721406817945,-4.583222073875796,43.29670108555305,43.45199860040283,0.19018956497403394,0.9190908300447376,-0.9046491328307553,-9.649768306371001,27.173381415407285,1.4400024414062642,-0.2161223876474878,-0.7630020141601648,-2.236829756607463,0.7108257282871335,-1.499915885383814,-0.026088142936515624,-1.2200012207031108,46.92301372113961,1.9865542495456907,0.7369138712236475,9,0.08000183105470171,0.6500015258789205,-1.8499984741210795,-7.989997863769517,-4.839996337890611,2,-0.03948457509051784,1.7777730682829653,97.12000274658205,1.4255405493150528,95.76000213623048,-1.0571328922845526,96.12000274658205,-0.03948457509051784
6836,2021-09-23,96.45999908447266,97.18000030517578,96.45999908447266,96.73999786376952,378298.0,0.0022859645218877844,-4.142888283378746,0.2545446979102204,45.31590486369326,43.258337519990356,-0.07536045841715122,0.6604956639629336,-0.9415154633022951,-9.678089917502703,25.93081799947855,0.9400024414062642,-0.4262801568028465,-0.49700088500976847,-1.9786928074922514,0.9846910374727145,-1.2378468462510028,0.2438450762314659,-1.3360021972656284,55.38457926922279,9.101530318511202,0.7408459612412384,9,-0.1399993896484375,0.43000030517578125,-1.9949989318847656,-8.209999084472656,-5.819999694824219,3,-0.03524778725014721,-1.3606721406817945,96.23999786376952,1.7777730682829653,97.12000274658205,1.4255405493150528,95.76000213623048,-0.03524778725014721
6837,2021-09-24,95.41999816894531,96.5,94.95999908447266,96.22000122070312,418618.0,-0.010781680752625644,1.2647062123439061,2.8571662125342048,38.41465400271365,42.76472764727599,0.9063167499546125,1.614741551480165,0.24881039676830596,-8.46360403481738,24.117177289180418,1.5400009155273438,-0.6078164789426239,-1.4300018310546818,-3.0324992635484023,0.17249560143903864,-2.231250547301542,-0.6287531148078216,2.200004577636733,17.293174856303615,-26.867078305894616,0.8012487162468586,9,0.8700027465820312,1.44000244140625,-0.8249988555908203,-6.939998626708984,-3.8199996948242188,4,-0.0245231228546825,-4.142888283378746,96.45999908447266,-1.3606721406817945,96.23999786376952,1.7777730682829653,97.12000274658205,-0.0245231228546825
6838,2021-09-27,91.9800033569336,95.95999908447266,91.9800033569336,95.83999633789062,374072.0,-0.036051088639941664,-1.0621777019668457,4.824972820385664,27.370040748427215,40.0895155880294,4.12128615278948,4.789963973706307,3.802256487770336,-4.856817875183623,22.349448209184235,3.9799957275390625,-0.7782327287901012,-4.545996856689456,-7.10984444311471,-1.9821492702642018,-5.827920649902083,-3.264073063476829,5.586799316406257,0.0,-36.497260054081366,1.2819237932126242,9,2.8199996948242188,3.3899993896484375,2.809995651245117,-3.0400047302246094,1.459999084472642,0,0.00021740206932596706,1.2647062123439061,95.41999816894531,-4.142888283378746,96.45999908447266,-1.3606721406817945,96.23999786376952,0.00021740206932596706
6839,2021-09-28,90.91999816894531,91.62000274658205,89.94000244140625,91.5,584976.0,-0.011524300383800479,3.097525120952628,0.15025981495719823,26.20791267417472,38.80615862159924,4.739048401111475,5.626511486479032,4.936720543279137,-3.613415287885786,21.31117095448507,2.0400009155273438,-0.9451592013629977,-5.281002044677734,-8.827349912593931,-1.7346541767615378,-7.054175978635826,-3.507828110719643,6.423332531738282,12.760360528613681,-19.38649151421741,1.773173933958097,9,2.860004425048828,3.430004119873047,3.960000991821289,-1.8699989318847656,4.180000305175781,1,0.010338786409339384,-1.0621777019668457,91.9800033569336,1.2647062123439061,95.41999816894531,-4.142888283378746,96.45999908447266,0.010338786409339384
6840,2021-09-29,91.41999816894531,92.55999755859376,90.9800033569336,92.0,462384.0,0.005499340189942803,-1.1643882861980503,1.0,30.35715096661687,37.03356804452281,3.9838973980002947,4.915426132994796,4.503050570642188,-3.929080729751888,20.26926798736345,1.6399993896484517,-1.0738200419988289,-4.487001800537115,-8.582190778714747,-0.39181282235948345,-6.534596289625938,-2.439407311448292,5.479132836181648,20.441935969971368,-12.203234566064623,2.047594489088817,9,2.360004425048828,2.930004119873047,3.900005340576172,-2.2399978637695312,4.720001220703125,2,-0.0028439565964053504,3.097525120952628,90.91999816894531,-1.0621777019668457,91.9800033569336,1.2647062123439061,95.41999816894531,-0.0028439565964053504
6841,2021-09-30,91.58000183105469,93.18000030517578,91.3000030517578,92.66000366210938,676586.0,0.0017502041710140137,-1.2926804305957218,1.8620662439820053,31.879714947692833,36.68260621587238,3.3272447737577977,4.524283639240295,4.346193489190426,-3.908015492055796,18.88856286281885,1.879997253417983,-1.3403134364650384,-4.032998275756839,-8.487271419769144,0.4212748682554661,-6.260134847762984,-1.8058617037506934,4.901581460249034,25.0,-9.737060499454977,2.2271365720061502,9,2.200000762939453,2.770000457763672,4.010000228881836,-2.299999237060547,2.619995117187514,3,-0.001965497942529426,-1.1643882861980503,91.41999816894531,3.097525120952628,90.91999816894531,-1.0621777019668457,91.9800033569336,-0.001965497942529426
6842,2021-10-01,92.16000366210938,92.4800033569336,90.55999755859376,90.9000015258789,464311.0,0.0063332804046527524,1.0210571119953913,-1.1666666666666667,35.28552957504981,36.33929122342983,2.376341843205225,3.7290788039392737,3.760668722029024,-4.309401778706629,18.496061818172084,1.9200057983398295,-1.4112926278258158,-3.1949966430664034,-7.827164892845644,1.4371716067128375,-5.511080767956017,-0.8789125181767901,3.9290847782005045,36.87711725321366,-2.1608395210480253,2.3160841248896187,10,1.6199989318847656,2.1899986267089844,3.4949989318847656,-2.8800010681152344,1.7999954223632812,4,-0.016493101259346776,-1.2926804305957218,91.58000183105469,-1.1643882861980503,91.41999816894531,3.097525120952628,90.91999816894531,-0.016493101259346776
6843,2021-10-04,91.12000274658205,92.72000122070312,91.12000274658205,92.1999969482422,421697.0,-0.011284731707914553,-1.962976044985386,-0.8571368020780982,29.22639877099114,34.15044529276806,3.0049439994488836,4.480568719771966,4.820343789546726,-3.094380832511902,17.93604177549834,1.5999984741210795,-1.693323124353384,-3.9059978485107223,-8.765975034473158,0.9539793374517131,-6.33598644149194,-1.4760092555295046,4.6001405337936205,36.419786518097894,-0.4899336395613858,2.429988592981218,10,2.659999847412095,3.229999542236314,4.874999999999986,-1.8400001525879048,3.4199981689452983,0,0.005267731706220191,1.0210571119953913,92.16000366210938,-1.2926804305957218,91.58000183105469,-1.1643882861980503,91.41999816894531,0.005267731706220191
6844,2021-10-05,92.1999969482422,92.1999969482422,90.8000030517578,91.5,435513.0,0.011852438203538984,2.9999999999999187,-0.6481488022492837,37.28323221454022,33.482282084877745,1.2892294417950723,3.1111601054038545,3.7549258481433156,-3.99193675255691,17.262994769790012,1.3999938964844034,-1.804688067580983,-2.5410034179687386,-7.359694206116572,2.2776873701790947,-4.950348812042648,-0.13165802389482906,3.1733378817953053,62.59533093192117,21.60831446852245,2.4093453940739145,10,1.360004425048814,2.1500053405761577,4.285003662109361,-1.8399963378906392,2.680000305175753,1,0.013449083885112678,-1.962976044985386,91.12000274658205,1.0210571119953913,92.16000366210938,-1.2926804305957218,91.58000183105469,0.013449083885112678
6845,2021-10-06,90.83999633789062,91.66000366210938,89.36000061035156,91.66000366210938,552202.0,-0.014750549407447688,4.609713435057685,-1.1714441416893495,27.977035210670238,31.55574101231963,2.0145357078149715,4.1665491695545995,5.112710377388993,-2.45044456560683,17.59939649666072,2.839996337890639,-1.9884802821077443,-3.5720039367675724,-8.517388628909515,1.3733807553743702,-6.044696282838544,-1.0993115906966011,4.207338548829,38.74334674802025,2.479018702417214,2.472692346070972,10,2.0900039672851562,2.8500022888183594,5.705005645751953,-0.3599967956542969,4.0200042724609375,2,0.04689566609387419,2.9999999999999187,92.1999969482422,-1.962976044985386,91.12000274658205,1.0210571119953913,92.16000366210938,0.04689566609387419
6846,2021-10-07,91.5,91.77999877929688,90.8000030517578,90.8000030517578,467841.0,0.007265562403309778,-1.799999999999927,-0.8536471901749336,33.18777898764583,30.974977121756538,0.6447702797468082,3.264366014944045,4.396862144320238,-2.9433947433688985,17.887976065107733,0.9799957275390767,-2.386434840690356,-2.6520004272460938,-7.637511217446757,2.33351036295457,-5.144755822346426,-0.1592450321457619,3.0923481446101846,63.69044645573817,25.74341624777493,2.49275539510033,10,1.1599998474121094,2.1899986267089844,5.2050018310546875,-0.9599990844726562,5.1200027465820455,3,0.05071037584315241,4.609713435057685,90.83999633789062,2.9999999999999187,92.1999969482422,-1.962976044985386,91.12000274658205,0.05071037584315241
6847,2021-10-08,90.31999969482422,91.73999786376952,90.04000091552734,91.68000030517578,409530.0,-0.012896178198642416,1.2972998051406022,-1.9428664850135846,31.318689380164642,31.41371585861625,1.1457442400722897,4.179814254394898,5.50615477781615,-1.604061440356901,18.468713798218044,1.6999969482421733,-2.727019670168005,-3.528000640869138,-8.675205488812423,1.619204207074148,-6.101603064840788,-0.9543982168974878,3.853760647045277,28.571396133532545,-10.029031644558913,2.5736024239716437,10,0.9500007629394531,3.3100013732910156,6.625001907348633,0.220001220703125,7.1999969482421875,4,0.042958339974842996,-1.799999999999927,91.5,4.609713435057685,90.83999633789062,2.9999999999999187,92.1999969482422,0.042958339974842996
6848,2021-10-11,89.31999969482422,90.31999969482422,88.44000244140625,90.22000122070312,447304.0,-0.01107174494440688,2.418181565970079,0.6617655308597651,22.535224132076564,31.00563935393868,1.931902523697886,4.890255136895945,6.4313957583038075,-0.453077306450524,19.2025170318084,1.8799972534179688,-3.1791100649783317,-4.185000610351565,-9.585911738634067,1.2159105179309364,-6.885456174492816,-1.4845450462103145,4.468659868523844,23.404216464095036,-9.14379070649317,2.700455564141251,10,1.4900016784667969,3.8500022888183594,7.700000762939453,2.0300025939941406,8.419998168945298,0,0.051948045292227185,1.2972998051406022,90.31999969482422,-1.799999999999927,91.5,4.609713435057685,90.83999633789062,0.051948045292227185
6849,2021-10-12,89.76000213623047,89.9800033569336,88.54000091552734,88.5999984741211,518597.0,0.004926135724469205,-1.2500059604701619,-1.288890772686814,26.453520608222078,30.571902647450372,1.4640064142192273,4.0963630550663055,5.920205795162886,-0.7383234898447881,20.15206850527805,1.44000244140625,-3.5039923868023948,-3.386998367309573,-8.784000820729688,2.0100040861105413,-6.085499594019623,-0.688497140599523,3.493791714923418,39.52099227922701,8.428166119616264,2.698501226710054,10,1.0499992370605469,3.4099998474121094,7.259998321533203,1.6499977111816406,8.919998168945312,1,0.0532531045625666,2.418181565970079,89.31999969482422,1.2972998051406022,90.31999969482422,-1.799999999999927,91.5,0.0532531045625666
6850,2021-10-13,90.95999908447266,91.1999969482422,88.80000305175781,89.58000183105469,446153.0,0.01336894963996249,1.5806483369087467,1.1896490489595117,31.343290534895928,30.51229993491738,0.21444810669265735,2.6577379155900474,4.643444504970915,-1.7724603379960513,21.493577799363344,2.399993896484389,-3.338701389395368,-1.9490013122558594,-7.287757919718402,3.389755295206683,-4.618379615987138,0.720376991475419,1.812415625706464,75.44908401480195,45.46975813411889,2.669378303731274,10,-0.37999725341796875,2.0700035095214844,6.070001602172852,0.4500007629394531,8.180000305175781,2,0.04309584661830179,-1.2500059604701619,89.76000213623047,2.418181565970079,89.31999969482422,1.2972998051406022,90.31999969482422,0.04309584661830179
6851,2021-10-14,91.77999877929688,92.04000091552734,91.04000091552734,91.31999969482422,386971.0,0.009014948362771058,1.040809335855696,0.3333333333333333,37.465570528267115,30.754526707497085,-0.6416778657193021,1.5053736754922937,3.7701005322028323,-2.4083321740672545,22.22910323030525,1.0800018310546875,-3.030261120446795,-0.8690013885498047,-5.868698373262447,4.1306955961628375,-3.368849880906126,1.6308471038065164,0.5591747040049597,92.77771537683927,58.66582904866905,2.4998484923563247,10,-1.1999969482421875,1.2500038146972656,5.220001220703125,-0.3699989318847656,8.620002746582031,3,0.033558529876004384,1.5806483369087467,90.95999908447266,-1.2500059604701619,89.76000213623047,2.418181565970079,89.31999969482422,0.033558529876004384
6852,2021-10-15,91.66000366210938,91.83999633789062,91.31999969482422,91.54000091552734,552996.0,-0.001307421211412918,1.1667064040818274,0.2608760552634634,48.57143051770189,32.90397467935383,-0.6705857087275433,1.3429590703464243,3.87229793098291,-2.105273052566389,22.857316707818313,0.5199966430664062,-2.8260230070480077,-0.7659965515136662,-5.5048901111425295,3.972897008115197,-3.135443331328105,1.6034502283007726,0.37999725341796875,89.44451626439253,48.910216933866174,2.3694467798144347,10,-1.3400039672851562,1.3699989318847656,5.334997177124023,-0.2500038146972656,9.189994812011719,4,0.05411301425163528,1.040809335855696,91.77999877929688,1.5806483369087467,90.95999908447266,-1.2500059604701619,89.76000213623047,0.05411301425163528
6853,2021-10-18,91.83999633789062,91.87999725341795,90.63999938964844,91.3000030517578,318407.0,0.0019636991991049957,3.0000246111440636,4.499841057918613,54.45735889675323,34.812210977377504,-0.8244014701408133,0.9003953962522075,3.6607578066656146,-2.0945065019523383,24.841041171363717,1.239997863769517,-2.6511402564038633,-0.39000358581543537,-4.865217012176956,4.085209840546085,-2.6276102989961885,1.8476031273653177,-3.399993896484375,94.28558349609375,48.16278494301392,2.2376067131807575,10,-1.5999946594238281,1.1900062561035156,5.120004653930664,-0.40999603271484375,7.220001220703139,0,0.06184669568450718,1.1667064040818274,91.66000366210938,1.040809335855696,91.77999877929688,1.5806483369087467,90.95999908447266,0.06184669568450718
6854,2021-10-19,91.9800033569336,92.26000213623048,91.41999816894531,92.0199966430664,340141.0,0.0015244667315519322,2.230757944775253,-0.07406256181299078,52.811271282450775,37.57157054090867,-1.1162856813172368,0.3747838363137532,3.490824443033091,-2.036852042494516,25.622961057108846,0.8400039672851705,-2.563804008492113,0.007003402709955253,-3.830764129372227,3.8447709347921375,-1.9118803633311359,1.9258871687510464,-3.4712010192871077,91.90754759001437,40.77916226262165,1.9188837660410931,10,-1.6300010681152344,1.0499992370605469,4.79499626159668,-0.18000411987304688,6.599998474121094,1,0.06262224719088061,3.0000246111440636,91.83999633789062,1.1667064040818274,91.66000366210938,1.040809335855696,91.77999877929688,0.06262224719088061
6855,2021-10-20,92.44000244140624,92.73999786376952,91.87999725341795,91.87999725341795,424374.0,0.005001077056798753,-2.071402296971431,-14.0024799694773,54.19103835668994,39.905266026358014,-1.4812222881484587,-0.40527687616504693,2.993376905651729,-2.30057555052106,26.253533733067318,0.8600006103515625,-2.2708411205668,0.6570022583007642,-2.6276992869465374,3.941703803548066,-0.9853485143228795,2.299353030924408,-3.7811521118163967,85.71449331700875,29.98885535153832,1.642350772623648,10,-1.8500022888183452,0.5900001525879048,4.494997024536147,-0.6400032043456889,7.2399978637695455,2,0.06750322045615276,2.230757944775253,91.9800033569336,3.0000246111440636,91.83999633789062,1.1667064040818274,91.66000366210938,0.06750322045615276
6856,2021-10-21,93.05999755859376,93.22000122070312,91.94000244140624,92.1999969482422,405998.0,0.006707000225151694,1.1694748684262333,1.5357011484857155,54.36890758792339,42.46640138277565,-2.0748536427887956,-1.3629299763305056,2.3146409951884976,-2.7263615064715907,26.789891603793286,1.2799987792968892,-2.1772197954676216,1.446997451782238,-1.0839648449790218,3.9779597485434977,0.18151630340160807,2.712478600162868,-4.156278376953139,93.7983120715867,34.214209406747486,1.2654811483806279,10,-2.2299957275390767,-0.029994964599623586,3.7000026702880717,-1.2599983215332173,6.600006103515611,3,0.06533421438386022,-2.071402296971431,92.44000244140624,2.230757944775253,91.9800033569336,3.0000246111440636,91.83999633789062,0.06533421438386022
6857,2021-10-22,93.08000183105469,93.6999969482422,92.77999877929688,93.23999786376952,389811.0,0.0002149610249917444,-1.4210410078803768,-0.18604176646970544,60.56034996592246,46.69141536431409,-1.8575172948081473,-1.651924450030421,2.2439438514915224,-2.5551781267829767,28.350530434948652,0.9199981689453267,-1.808108014859684,1.5840015411376953,-0.35248952707407,3.5204926093494606,0.6157560070318198,2.552247075243571,-3.8309800862890597,79.73870549516269,16.512947430242136,0.9682455341058815,10,-1.9600028991699219,-0.049999237060546875,3.739999771118164,-0.7600021362304688,7.220001220703111,4,0.07864202353702598,1.1694748684262333,93.05999755859376,-2.071402296971431,92.44000244140624,2.230757944775253,91.9800033569336,0.07864202353702598
6858,2021-10-25,92.0,93.37999725341795,91.83999633789062,93.37999725341795,354791.0,-0.01160294166103426,1.2318898269008818,8.625196700205722,48.92243009401907,49.18796086273597,-0.39937755228696403,-0.6011700073308361,3.2596579184840095,-1.2838570445828026,28.198839493726535,1.5400009155273295,-1.5936399603778142,0.5029998779296818,-1.4345637369226978,2.4405634927820614,-0.4657819294965151,1.4717816853558787,-2.3058807348867134,25.438690420419857,-36.30257347560817,0.9687818074261931,10,-0.75,1.0300025939941406,4.820001602172852,0.40000152587890625,7.260002136230483,0,0.09619563558827271,-1.4210410078803768,93.08000183105469,1.1694748684262333,93.05999755859376,-2.071402296971431,92.44000244140624,0.09619563558827271
6859,2021-10-26,91.86000061035156,92.37999725341795,91.66000366210938,92.12000274658205,307641.0,-0.001521732496178707,-1.1818118764955006,0.18840772007807546,56.327571845064554,51.96399211942137,0.07803990543675354,-0.4080585803636865,3.3053375288361906,-0.9600324575139894,27.154915389877853,0.7199935913085795,-1.2278957898025737,0.3160003662109432,-1.6081882386540798,2.240188971075966,-0.6460939362215754,1.2780946686434618,-1.7652935769253872,9.803804238067745,-52.58088745271918,0.9620943024325125,10,0.30999755859375,1.1700019836425781,4.744998931884766,0.7099990844726562,7.040000915527344,1,0.07838010995430844,1.2318898269008818,92.0,-1.4210410078803768,93.08000183105469,1.1694748684262333,93.05999755859376,0.07838010995430844
6860,2021-10-27,91.16000366210938,92.31999969482422,91.16000366210938,91.8000030517578,562906.0,-0.007620258475845354,-2.624991059294757,2.4615158895505607,47.90125480134353,53.12351259420764,0.904509937892783,0.2861316449402267,3.922212902586807,-0.09278486664021557,26.92133363095726,1.1599960327148438,-0.6275894181816426,-0.3709968566894588,-2.3022130261083475,1.56021931272943,-1.3366049413989032,0.5946112280199856,-0.7047676372015985,0.0,-59.649298201256066,0.9656080847094477,10,1.0099945068359375,1.8699989318847656,5.444995880126953,1.4999961853027344,7.279998779296861,2,0.08139532548120587,-1.1818118764955006,91.86000061035156,1.2318898269008818,92.0,-1.4210410078803768,93.08000183105469,0.08139532548120587
6861,2021-10-28,91.4000015258789,91.72000122070312,91.04000091552734,91.41999816894531,647439.0,0.002632710115492154,1.1935396542176828,0.031244784588609045,57.54192444329838,54.12023414149614,0.6760329754659864,0.03368418884865321,3.5975896269073786,-0.16307725091860448,27.174783295284804,0.6800003051757812,-0.09985278865616465,-0.12199897766113565,-2.0539312034484567,1.8099332481261854,-1.087965090554789,0.8439671352325178,-0.6202894086376887,13.533877717258733,-47.97919406340576,0.965966112893659,10,0.7699966430664062,1.4099998474121094,5.204998016357422,2.1899986267089844,7.400001525878892,3,0.09059079476002507,-2.624991059294757,91.16000366210938,-1.1818118764955006,91.86000061035156,1.2318898269008818,92.0,0.09059079476002507
6862,2021-10-29,90.63999938964844,91.55999755859376,89.83999633789062,90.95999908447266,598574.0,-0.00831512170177895,1.2631644991441773,16.00267073636017,59.537583088299336,54.68470349611238,1.4261014818132338,0.7103950175882261,4.255297885337399,0.7632951724353632,27.31320723273677,1.7200012207031392,0.2857043415294953,-0.8060009002685575,-2.7517967666141345,1.1397949660770195,-1.778898833441346,0.16689703290423097,3.059997558593764,22.598950419724442,-41.92800259176269,0.9728979331727869,10,1.1299972534179688,1.8300018310546875,5.965000152587891,3.3000030517578125,9.459999084472656,4,0.09951461091350211,1.1935396542176828,91.4000015258789,-2.624991059294757,91.16000366210938,-1.1818118764955006,91.86000061035156,0.09951461091350211
6863,2021-11-01,91.5999984741211,92.0999984741211,91.16000366210938,91.1999969482422,460128.0,0.010591340367796853,-2.916742167755472,-1.2500059604701175,62.36558808992036,55.74629425249789,0.47883295234525747,-0.2232461518989055,3.1975378288586995,-0.028810436341871082,27.484145280850864,1.4599990844726562,0.5326231745066821,0.12999839782715128,-1.810701347198119,2.0706981428524216,-0.840351474685491,1.1003482703397935,2.0227984619140784,69.29139771058212,1.5352083596445425,0.9703498725126384,11,0.1699981689453125,0.6000022888183594,4.975002288818359,2.6000022888183594,11.900001525878906,0,0.09497821749521784,1.2631644991441773,90.63999938964844,1.1935396542176828,91.4000015258789,-2.624991059294757,91.16000366210938,0.09497821749521784
6864,2021-11-02,93.44000244140624,94.0,90.87999725341795,91.62000274658205,653495.0,0.02008737989013154,1.1224545933447785,4.5499818802572,65.3465664395157,56.98579737281186,-1.2653564803298991,-2.07181170576942,1.2707563486074633,-1.6961811918869074,27.013131765938365,3.1200027465820455,0.6376971514952032,1.9080020904540902,-0.20267910818947144,4.018683289097652,0.8526614911323094,2.963342689775871,-3.600006103515611,86.53853207644026,18.93936522510866,1.0553405993217815,11,-1.5200042724609233,-2.220001220703111,1.645000457763686,0.7599983215332173,9.110000610351562,1,0.06228595401069059,-2.916742167755472,91.5999984741211,1.2631644991441773,90.63999938964844,1.1935396542176828,91.4000015258789,0.06228595401069059
6865,2021-11-03,95.0999984741211,96.0199966430664,90.95999908447266,91.94000244140624,716681.0,0.01776536803662654,1.0240021118196285,1.7362618475714138,68.60988349765344,58.56812802944853,-2.8031309714915267,-3.579835334048596,-0.45013513412138195,-3.181399464127182,25.904156473744255,5.05999755859375,0.7035221548462403,3.3549980163574276,0.7390351977833802,5.970960834931475,2.047016607070404,4.662979425644451,-5.176802062988287,85.11329897225394,19.843992803739695,1.307981409287025,11,-2.170001983642578,-2.8699989318847656,-1.0349960327148438,-0.7499961853027344,8.450004577636705,2,0.03995797174267968,1.1224545933447785,93.44000244140624,-2.916742167755472,91.5999984741211,1.2631644991441773,90.63999938964844,0.03995797174267968
6866,2021-11-04,96.13999938964844,96.5199966430664,94.72000122070312,95.1999969482422,608396.0,0.01093586679510139,1.1176454748633438,0.29746950049131815,72.7642144046744,59.92411296708763,-3.755185863887064,-4.484308550332003,-1.5608343802504976,-4.045826270667732,24.92592534589265,1.7999954223632812,0.8202232016661952,4.162998962402341,0.8964217212510874,7.429576203553594,2.529710341826714,5.796287582977968,-5.972930969238291,94.31141862188927,30.774091347533485,1.63328862057563,11,-2.960002899169922,-3.6599998474121094,-2.0749969482421875,-1.7899971008300781,7.160003662109361,3,0.023923476870808535,1.0240021118196285,95.0999984741211,1.1224545933447785,93.44000244140624,-2.916742167755472,91.5999984741211,0.023923476870808535
6867,2021-11-05,94.1999969482422,96.62000274658205,94.04000091552734,96.1999969482422,472019.0,-0.020178931284818735,-1.2241471162763016,-2.1276540484384454,60.17241107156112,61.1741108534812,-1.832289495031759,-2.3597057332075053,0.27866625062706873,-1.94326106900877,23.427761351537786,2.5800018310547017,0.8481560978624287,2.0289966583252124,-1.283764817026281,5.341758133676706,0.3726159206494657,3.685377396000959,-3.651752834472674,57.83966058530978,-1.7335234066999945,1.656380737675749,11,-0.9699974060058736,-1.669994354248061,-0.1349945068359517,0.15000534057615766,8.300003051757798,4,0.04883233813736809,1.1176454748633438,96.13999938964844,1.0240021118196285,95.0999984741211,1.1224545933447785,93.44000244140624,0.04883233813736809
6868,2021-11-08,93.95999908447266,95.0,93.66000366210938,94.1999969482422,445246.0,-0.0025477481055695694,-2.190510358858845,0.11999893188477273,58.46152241021113,61.41121647183082,-1.4360428868398856,-1.8490701258923252,0.3842871999232216,-1.5500259164764145,21.17550020725405,1.339996337890625,0.8237084417887957,1.5569988250732365,-1.5591451615880914,4.673142811734564,-0.0010731682574345314,3.1150708184039075,-2.926014280078121,53.65851713422137,-1.7492155039101789,1.5580719933306666,11,-0.7299995422363281,-1.4299964904785156,0.10500335693359375,0.3900032043457031,7.6399993896484375,0,0.06534695029241555,-1.2241471162763016,94.1999969482422,1.1176454748633438,96.13999938964844,1.0240021118196285,95.0999984741211,0.06534695029241555
6869,2021-11-09,94.54000091552734,94.8000030517578,93.66000366210938,94.0,430465.0,0.006172859053917623,1.1509317172531743,-2.2500238420699943,58.883242505668846,62.63143732786696,-1.7834576109843,-2.1635305885570233,-0.29259496707581434,-1.9808036454969624,18.801524072091986,1.1399993896484233,0.744658974945807,1.898000717163086,-1.095433912870078,4.89143534719625,0.40128340214650393,3.394718032179668,-3.0591346757578037,63.250874818700744,11.19438934882318,1.4967173150165811,11,-1.3100013732910156,-2.009998321533203,-0.47499847412109375,-0.18999862670898438,8.30999755859375,1,0.09477468793847943,-2.190510358858845,93.95999908447266,-1.2241471162763016,94.1999969482422,1.1176454748633438,96.13999938964844,0.09477468793847943
6870,2021-11-10,94.87999725341795,95.13999938964844,94.12000274658205,94.45999908447266,455673.0,0.0035963225576272073,1.1701999870138,0.777773068282939,57.88561330344152,62.66962497899398,-1.7212924489981276,-2.3134021184010436,-0.7236499232973017,-2.1645711962880654,17.399193220840097,1.019996643066392,0.8953922851748359,2.041997146606434,-1.000656663523202,5.08465095673607,0.5206702415416231,3.5633240516712448,-2.988000093103409,41.216012454474246,-5.330717768611244,1.5213269050648146,11,-1.6499977111816264,-2.349994659423814,-0.924995422363267,-0.5299949645995952,7.420005798339844,2,0.0808390179212779,1.1509317172531743,94.54000091552734,-2.190510358858845,93.95999908447266,-1.2241471162763016,94.1999969482422,0.0808390179212779
6871,2021-11-11,94.86000061035156,95.55999755859376,94.0999984741211,94.0999984741211,315905.0,-0.0002107572053673401,-2.842092054409514,1.8095367847412056,57.71230422393676,62.46681621628702,-1.295071262376851,-2.1616577102546017,-0.8019796322325732,-2.0079526115639936,16.64983369080738,1.4599990844726705,0.996687351726095,1.8680004119873104,-1.2597724345479548,4.995773258522576,0.30411398871967776,3.431886835254943,-2.589763003135616,40.54044997976644,-1.7330436100178233,1.5638864232676308,11,-1.1100006103515625,-2.329998016357422,-1.5500011444091797,-0.7999992370605469,6.089996337890639,3,0.09160871163285589,1.1701999870138,94.87999725341795,1.1509317172531743,94.54000091552734,-2.190510358858845,93.95999908447266,0.09160871163285589
6872,2021-11-12,96.62000274658205,96.62000274658205,94.66000366210938,94.87999725341795,437196.0,0.018553680422793706,1.2528653986126619,2.2894744767354687,68.90345814038726,63.193246221894455,-2.366462529908162,-3.7218370631412228,-2.637370728971277,-3.6142825727275323,16.068655641800607,1.9599990844726705,1.3023158643843118,3.380002593994149,-0.0727516787908371,6.832756866779135,1.653625457601649,5.106379730386649,-4.00178392821681,100.0,53.30036160607838,1.7263771363924933,11,-2.8700027465820455,-4.090000152587905,-3.4450035095214986,-2.56000137329103,4.1299972534179545,4,0.06913682586716807,-2.842092054409514,94.86000061035156,1.1701999870138,94.87999725341795,1.1509317172531743,94.54000091552734,0.06913682586716807
6873,2021-11-15,97.5199966430664,97.62000274658205,96.36000061035156,96.5199966430664,539927.0,0.00931477821259108,1.0999821982604896,0.5747108293213274,71.80277820718473,63.9106030849688,-2.6131994378823435,-4.400075416534918,-3.6161002567813796,-4.360197647122675,15.313478850511261,1.260002136230483,1.558825285485355,3.9959964752197266,0.119687285767057,7.872305664672396,2.057841880493399,5.934151069946054,-4.581635110443827,97.47459276170625,44.20321054599901,1.9381545947263321,11,-3.2299957275390625,-4.489994049072266,-5.069995880126953,-3.4599952697753906,3.030006408691392,0,0.05106648408901138,1.2528653986126619,96.62000274658205,-2.842092054409514,94.86000061035156,1.1701999870138,94.87999725341795,0.05106648408901138
6874,2021-11-16,97.73999786376952,98.05999755859376,96.87999725341795,97.23999786376952,376932.0,0.002255960093070275,1.070177082357297,0.5,76.31999287108943,64.76728190423945,-2.4128370745778227,-4.391585572468898,-3.9203517653529474,-4.411141443598794,14.893778367446103,1.1800003051758097,1.9040913779607962,3.927997970581046,-0.3048125928276306,8.160808533989723,1.8115926888767007,6.044403252285392,-4.333472209750994,91.9191977574192,30.591201878849922,2.1164052817043384,11,-1.8799972534179545,-4.43999862670897,-5.74999618530272,-4.139995574951158,2.8600006103515767,1,0.039492538313042225,1.0999821982604896,97.5199966430664,1.2528653986126619,96.62000274658205,-2.842092054409514,94.86000061035156,0.039492538313042225
6875,2021-11-17,98.68000030517578,99.0999984741211,97.72000122070312,97.73999786376952,505272.0,0.009617377347566958,-1.81633320358116,1.8800048828125284,77.57575932722602,65.3018980067452,-3.119679500587452,-5.101700445747866,-4.919944332210179,-5.18256837306518,14.99191877652493,1.3799972534179688,2.21378511171919,4.556000518798825,-0.14500558512835937,9.25700662272601,2.205497466835226,6.906503570762425,-4.715058022608233,91.60003662109375,23.225638378391224,2.3505030519635928,11,-2.299999237060547,-4.729999542236328,-6.689998626708984,-5.079998016357422,2.2699966430664205,2,0.04225778431342997,1.070177082357297,97.73999786376952,1.0999821982604896,97.5199966430664,1.2528653986126619,96.62000274658205,0.04225778431342997
6876,2021-11-18,99.13999938964844,99.44000244140624,98.23999786376952,98.81999969482422,352080.0,0.004661522933219198,1.608689162181742,0.3404243230958977,82.9457520220863,67.83226922347022,-3.4747873423141584,-5.357529539558527,-5.412205589336764,-5.475034433562627,15.513853647273685,1.2000045776367188,2.394311112783228,4.711999511718744,-0.4618671582725682,9.885866181710057,2.125066176723095,7.2989328467143935,-4.456149240263386,93.72378392527688,18.751133170946744,2.5869333349956554,11,-2.589996337890625,-4.5,-7.334997177124023,-5.539997100830078,2.2600021362304688,3,0.03187415454472253,-1.81633320358116,98.68000030517578,1.070177082357297,97.73999786376952,1.0999821982604896,97.5199966430664,0.03187415454472253
6877,2021-11-19,100.4000015258789,101.0999984741211,98.91999816894531,99.1999969482422,678512.0,0.012709321605685053,-1.4772700672339576,3.7500178814104412,83.33335259948566,70.59580591116739,-4.205035138114567,-6.367481785962809,-6.680822510668179,-6.568056253204745,16.64844788029666,2.1800003051757812,2.4530013800454356,5.606001663208005,-0.1672732933052572,11.379276619721267,2.719364184951374,8.492639141464636,-4.955167009770463,85.2321252380163,9.146712163853323,2.8866374782566333,11,-3.020000457763672,-4.930004119873047,-8.594999313354492,-6.799999237060547,1.2999954223632955,4,0.005478041972156067,1.608689162181742,99.13999938964844,-1.81633320358116,98.68000030517578,1.070177082357297,97.73999786376952,0.005478041972156067
6878,2021-11-22,100.8499984741211,102.1999969482422,100.3000030517578,100.4000015258789,652270.0,0.0044820412490351735,-4.846189961969877,0.3749960263721776,81.37172883777939,73.09452661473522,-3.99502414097293,-6.451221435498525,-7.127290476368984,-6.840054662357176,17.436023114152622,1.8999938964844034,2.3861657520452013,5.613498687744141,-0.5980932429053922,11.825090618393673,2.5077027224193813,8.7192946530689,-4.387234445570371,74.62408737664961,-0.13333134064406238,3.105795965324764,11,-2.700000762939453,-4.8300018310546875,-9.174997329711914,-7.249996185302734,2.4000015258789062,0,-0.000991556525871018,-1.4772700672339576,100.4000015258789,1.608689162181742,99.13999938964844,-1.81633320358116,98.68000030517578,-0.000991556525871018
6879,2021-11-23,99.05999755859376,100.8000030517578,98.5199966430664,100.4000015258789,730186.0,-0.01774914172147124,1.130840121927322,-2.977806788511718,66.58291794435664,74.06089379705912,-1.6722946732948287,-4.315411168294347,-5.378343778099961,-4.893749956495114,17.701868855791496,2.3300018310546875,2.5715213207638783,3.463497924804699,-2.758699921988594,9.685695771597992,0.3523990014080596,6.574596848201338,-1.4497869461047515,29.91066106723092,-41.73834779752495,3.111098923396643,11,-0.9099998474121236,-3.040000915527358,-7.4249954223632955,-5.459995269775405,4.7900009155273295,1,0.015041444880742105,-4.846189961969877,100.8499984741211,-1.4772700672339576,100.4000015258789,1.608689162181742,99.13999938964844,0.015041444880742105
6880,2021-11-24,98.58000183105469,99.55999755859376,97.94000244140624,99.31999969482422,552293.0,-0.004845505142024309,1.6557436509971268,0.5522355767862184,60.72058289163705,74.39514698235917,-0.6842108639332594,-3.426715162641699,-4.907140902198805,-4.281008795985542,17.5713689815635,1.6199951171875284,2.8185957872200618,2.612502288818362,-3.376360425904437,8.601365003541162,-0.38192906854304454,5.606933646179769,3.619995117187514,15.023479223305378,-51.538163043290886,2.994431357361402,11,-0.15000152587890625,-2.5600051879882812,-6.8899993896484375,-4.979999542236328,4.4199981689453125,2,0.02049093736606178,1.130840121927322,99.05999755859376,-4.846189961969877,100.8499984741211,-1.4772700672339576,100.4000015258789,0.02049093736606178
6881,2021-11-25,99.68000030517578,99.81999969482422,98.58000183105469,98.58000183105469,285624.0,0.011158434304010756,-1.2545446979102366,-1.486488715680513,75.99625623508409,75.1832356595477,-1.1494694214587469,-4.0839790508884874,-6.043951288588119,-5.225508583036657,17.406067479863363,1.2399978637695312,3.0762350837481307,3.2985008239746065,-2.5027416694586435,9.099743317407857,0.3978795772579815,6.199122070691232,2.4347967529296994,40.845072944985965,-25.711941364736326,2.9006212467166237,11,-0.40000152587890625,-3.660003662109375,-7.869998931884766,-6.079998016357422,3.9199981689453125,3,0.012740736749380588,1.6557436509971268,98.58000183105469,1.130840121927322,99.05999755859376,-4.846189961969877,100.8499984741211,0.012740736749380588
6882,2021-11-26,99.66000366210938,100.5999984741211,96.72000122070312,97.5199966430664,599540.0,-0.00020060837685775823,-1.0748660265315406,1.945463625077161,77.61634289744445,75.82918729179877,-0.729627847476408,-3.5348097206273223,-6.034033270594236,-5.049828280155552,16.200447127008207,3.8799972534179688,3.3612859533544963,2.8275039672851534,-2.4754090599867027,8.13041699455701,0.17604745364923247,5.478960480921074,2.37129750366212,53.649721415504246,-13.93828048043116,2.6514565136359254,11,-0.20000457763671875,-3.6400070190429688,-7.730001449584961,-6.060001373291016,2.7899932861328267,4,0.01745933975347702,-1.2545446979102366,99.68000030517578,1.6557436509971268,98.58000183105469,1.130840121927322,99.05999755859376,0.01745933975347702
6883,2021-11-29,100.3000030517578,101.3000030517578,99.54000091552734,99.9800033569336,603826.0,0.006421827876088582,-1.9333257039678822,0.14953207722062117,77.74572315833966,75.9876017681599,-1.0435536226956685,-3.678190399522535,-6.6652765646351355,-5.560137510374858,15.508179112929433,1.7600021362304545,3.705500376756021,3.0325031280517436,-1.8757974193772355,7.940803675480723,0.578352854337254,5.486653401766233,1.518846116210966,78.16594759374317,9.615027085199216,2.4541502737144922,11,-0.840003967285142,-4.280006408691392,-8.225002288818345,-6.700000762939439,2.1499938964844034,0,0.013958064345840127,-1.0748660265315406,99.66000366210938,-1.2545446979102366,99.68000030517578,1.6557436509971268,98.58000183105469,0.013958064345840127
6884,2021-11-30,99.26000213623048,100.6500015258789,99.26000213623048,100.1999969482422,1149110.0,-0.010368902132442015,-1.9574618325257191,-2.9374865889422663,69.7653889481065,75.11978283714663,0.26232021029368013,-2.297613446158195,-5.672267515650503,-4.420086184737812,16.142250521166563,1.3899993896484233,3.7477668699752513,1.701502227783223,-2.9338522075607756,6.336856663127222,-0.6161749898887763,4.019179445455222,2.354893113847652,55.45851310156468,-15.866422314730983,2.3176772176719984,11,0.1999969482421733,-3.2400054931640767,-7.120000839233413,-5.659999847412124,2.5400009155273153,1,0.04019743882629978,-1.9333257039678822,100.3000030517578,-1.0748660265315406,99.66000366210938,-1.2545446979102366,99.68000030517578,0.04019743882629978
6885,2021-12-01,98.9000015258789,100.1500015258789,97.0999984741211,99.76000213623048,647361.0,-0.0036268446766452023,2.7195173010541596,0.9148993157856442,67.68828486125116,73.42450870816495,0.7339975251420725,-1.7268667176535928,-5.336041352899002,-3.9611128187393376,16.442387442676065,3.0500030517578125,3.662449453247504,1.1515014648437472,-3.3696609881059345,5.672663917793429,-1.1090797616310937,3.412082691318588,2.5190979630242225,47.5982409088639,-26.47974122386671,2.2605812264748426,12,0.55999755859375,-2.8800048828125,-6.30000114440918,-5.299999237060547,-1.3800048828125,2,0.05005052448808045,-1.9574618325257191,99.26000213623048,-1.9333257039678822,100.3000030517578,-1.0748660265315406,99.66000366210938,0.05005052448808045
6886,2021-12-02,98.44000244140624,98.9000015258789,97.26000213623048,98.36000061035156,594833.0,-0.004651153461835977,2.2799987792968466,-0.09302531892618977,58.99210447156943,70.71992558284092,1.2116811087234112,-1.1443960595472191,-4.912744505180044,-3.4028529481314678,16.49979903396565,1.6399993896484233,3.49760059416451,0.5765022277831946,-3.8890553805557744,5.042059836122164,-1.65627657638629,2.809281031952679,2.79113311676889,37.55459679165745,-31.871131536481066,2.232778804169487,12,1.0199966430664205,-2.4200057983398295,-5.840002059936509,-4.840000152587876,-1.1000061035156108,3,0.04632260712618308,2.7195173010541596,98.9000015258789,-1.9574618325257191,99.26000213623048,-1.9333257039678822,100.3000030517578,0.04632260712618308
6887,2021-12-03,98.8000030517578,99.9000015258789,98.4000015258789,98.9000015258789,481937.0,0.0036570560892239534,-2.3333276819395583,-1.249952317375948,56.68062204291094,67.97646927229998,0.6714645386151261,-1.203826785830799,-5.272493366897308,-3.6736368905915384,17.04268405714974,1.5,3.225486437518285,0.7065025329589645,-3.426000242825907,4.839005308743836,-1.3597488549334713,2.7727539208514003,2.2506871329184435,40.4762553519234,-24.352171317618016,2.0662513878924345,12,0.20999908447267046,-2.780006408691392,-6.310003280639634,-5.200000762939439,-3.5800018310546733,4,0.04858294811842012,2.2799987792968466,98.44000244140624,2.7195173010541596,98.9000015258789,-1.9574618325257191,99.26000213623048,0.04858294811842012
6888,2021-12-06,100.0999984741211,100.5999984741211,98.87999725341795,99.33999633789062,421748.0,0.013157847998064076,-1.0476201288822307,-7.60013733119599,61.06943329139314,67.36385986641514,-0.8337881819960984,-2.1294200320805032,-6.446227508396717,-4.875950489868131,17.96609000327072,1.7999954223632955,2.866219948369803,1.699497985839841,-2.0329689977846215,5.431964969464303,-0.1667355059723974,3.565731477652079,0.7774641519962273,84.50696960709726,22.150885386498288,1.8662334918122345,12,-1.089996337890625,-3.5600013732910156,-7.979999542236328,-6.499996185302734,-4.659996032714858,0,0.02347650859084327,-2.3333276819395583,98.8000030517578,2.2799987792968466,98.44000244140624,2.7195173010541596,98.9000015258789,0.02347650859084327
6889,2021-12-07,103.5,103.5,100.3000030517578,100.5,849832.0,0.03396604972734241,1.1333312988281345,3.94735732570396,68.36891879397301,68.2136749666747,-3.953494133925048,-5.084424352010686,-9.643683840915472,-8.1718781227068,19.35955776664199,3.4000015258789062,2.464630370032239,4.651499557495114,0.7242377388639767,8.578761376126252,2.6878686481795455,6.615130466810683,-6.779998779296875,100.0,39.63523913022964,1.96363090931557,12,-3.3899993896484375,-6.310001373291016,-11.51500129699707,-9.89999771118164,-7.959999084472656,1,-0.010144957021814505,-1.0476201288822307,100.0999984741211,-2.3333276819395583,98.8000030517578,2.2799987792968466,98.44000244140624,-0.010144957021814505
6890,2021-12-08,102.5500030517578,105.25,102.3499984741211,103.6500015258789,570123.0,-0.009178714475770011,-2.8666490343778768,-0.36666615804036934,62.52758020682906,66.7171554079797,-2.6609585661454815,-3.721131728876756,-8.514123664282138,-7.129939051783936,20.826770594298488,2.9000015258789062,2.0777741640970078,3.3180023193359176,-0.47317122955378466,7.10917586822562,1.4224155448910665,5.213589093780769,-5.69440185546874,66.20778885955298,9.647039468029476,1.8955867744448498,12,-1.5650024414062358,-4.44500350952147,-10.98000335693358,-8.950000762939439,-8.350006103515597,2,-0.007313505389380359,1.1333312988281345,103.5,-1.0476201288822307,100.0999984741211,-2.3333276819395583,98.8000030517578,-0.007313505389380359
6891,2021-12-09,103.5500030517578,104.0999984741211,102.9499969482422,103.6500015258789,483339.0,0.009751340519173812,1.300020599522368,0.09090782985040605,61.79777335697776,64.95953657015006,-3.413202986336131,-4.254867298286058,-9.324396329169545,-8.064140972504305,22.120914678151244,1.5499954223632955,2.0606552444324677,3.8835021972656136,0.21208523259096523,7.554919161940262,2.0477937149282894,5.719210679602938,-6.358625903320302,75.18252077479004,21.329444702175195,1.835708482337326,12,-2.3750038146972514,-4.095001220703111,-10.970005035400376,-9.950000762939439,-10.950004577636705,3,-0.058232797981448536,-2.8666490343778768,102.5500030517578,1.1333312988281345,103.5,-1.0476201288822307,100.0999984741211,-0.058232797981448536
6892,2021-12-10,103.3000030517578,103.6999969482422,102.5500030517578,103.3499984741211,429534.0,-0.0024142925411121396,2.06668158652326,0.4999618524453293,59.31561648763189,62.911746940071424,-2.897246055558057,-3.666755306481491,-8.902360302516726,-7.756792799099969,22.802156354970972,1.1499938964844034,2.1856161443682254,3.299502182006819,-0.4200550724199559,7.019059436433594,1.4397235547934315,5.159280809220206,-5.786280989257804,69.38781620952186,17.411874378477364,1.8597786272133903,12,-2.1250038146972514,-3.845001220703111,-10.470005035400376,-9.700000762939439,-9.800003051757798,4,-0.057696094267111975,1.300020599522368,103.5500030517578,-2.8666490343778768,102.5500030517578,1.1333312988281345,103.5,-0.057696094267111975
6893,2021-12-13,102.5,104.0999984741211,102.5,103.5999984741211,633083.0,-0.007744463002164359,-1.9090921701496057,22.0019838241964,64.14476037027688,62.287232653645916,-1.95829030976941,-2.6082603003069096,-7.902542851812285,-6.884989513501566,23.06195666921525,1.5999984741210938,2.034215430920895,2.2504989624023466,-1.436500311413596,5.937498236218289,0.40699932549438245,4.093998599310311,-4.676826820000002,44.44441019349406,-9.896223594059371,1.8434996369079681,12,-1.3250007629394531,-3.0449981689453125,-9.619998931884766,-8.89999771118164,-10.940002441406236,0,-0.07102437833460362,2.06668158652326,103.3000030517578,1.300020599522368,103.5500030517578,-2.8666490343778768,102.5500030517578,-0.07102437833460362
6894,2021-12-14,101.5999984741211,103.3499984741211,101.3000030517578,102.9499969482422,485662.0,-0.008780502691501546,-1.102570924413789,1.2272730425374143,62.00317184036486,61.655553429102994,-0.7727125833635426,-1.4801373825286106,-6.843882051156072,-5.926633852896501,22.870345297609397,2.0499954223632955,1.851576714122686,1.1574974060058594,-2.377369053924653,4.692363865936372,-0.6099358239594039,2.9249306359711227,-3.4797522213210925,7.5948266870635734,-49.58269746635256,1.7674332299652593,12,-0.3449974060058594,-2.1449966430664062,-8.71999740600586,-7.999996185302734,-10.22000122070314,1,-0.060629883122329864,-1.9090921701496057,102.5,2.06668158652326,103.3000030517578,1.300020599522368,103.5500030517578,-0.060629883122329864
6895,2021-12-15,102.8499984741211,103.0999984741211,101.1500015258789,101.6999969482422,488476.0,0.012303149791073942,1.3636304787093851,-0.8518539449665524,62.45090036474871,62.039864083900696,-1.5684176307965458,-2.531505143657668,-7.8735828642491015,-7.111057307016722,22.167580965935414,1.9499969482421875,1.6479296615062538,2.1989974975585938,-1.3896622672072851,5.787657262324473,0.4046676151756543,3.993327379941533,-4.444562071433097,57.62707480952356,-1.5496229867579814,1.794329882382941,12,-1.0249977111816406,-3.174999237060547,-9.96999740600586,-9.249996185302734,-11.30999755859375,2,-0.07107435748220337,-1.102570924413789,101.5999984741211,-1.9090921701496057,102.5,2.06668158652326,103.3000030517578,-0.07107435748220337
6896,2021-12-16,102.3000030517578,103.9499969482422,102.1999969482422,103.9499969482422,775377.0,-0.0053475491543316656,1.121219967817671,-1.4347753975573125,59.954752953658534,62.403656407317094,-0.4618704967846696,-1.8262653728362324,-7.126414303816986,-6.528355396214565,21.399814122593792,1.75,1.600701770402722,1.4910018920898267,-2.0958036269890385,5.077807411168692,-0.3024008674496059,3.2844046516292593,-3.6207841051773215,38.98314290000003,-20.029625167966103,1.7934027595394315,12,-0.23500442504881391,-2.6250038146972514,-9.420001983642564,-8.700000762939439,-11.780006408691392,3,-0.07917894293138461,1.3636304787093851,102.8499984741211,-1.102570924413789,101.5999984741211,-1.9090921701496057,102.5,-0.07917894293138461
6897,2021-12-17,100.9499969482422,102.3499984741211,100.1999969482422,102.0999984741211,1358383.0,-0.013196540207653484,1.6060600455913527,0.6969731999185989,52.326391695374845,61.43220734109284,1.3691671513331585,-0.45633906084133,-5.552816211392511,-5.153160981162799,19.54771081969803,2.150001525878892,1.5829059255936215,0.11349601745607174,-3.46853663290716,3.6955286678193033,-1.677520307725544,1.9045123426376875,-2.007946759524941,19.23076170671452,-35.81598555441553,1.7910163251816185,12,1.775001525878892,-0.9949951171875142,-7.809995651245131,-7.719997406005874,-14.009994506835952,4,-0.08271420234318794,1.121219967817671,102.3000030517578,1.3636304787093851,102.8499984741211,-1.102570924413789,101.5999984741211,-0.08271420234318794
6898,2021-12-20,100.75,101.3499984741211,99.22000122070312,99.77999877929688,465526.0,-0.0019811486308883852,-1.0382784551361612,-0.8434782031804686,55.67402199334671,60.02166325213437,1.867444946812654,-0.2784965288039132,-5.0947033527038315,-4.924412195017069,17.053466932677658,2.1299972534179688,1.7529173536751728,-0.08150100708007812,-3.663733486734529,3.5007314725743726,-1.8726172469073106,1.7096152327471543,-1.5556318188314293,32.34672645450576,-21.71237235593741,1.7911162398272287,12,1.4850006103515625,0.05500030517578125,-7.60999870300293,-7.520000457763672,-13.349998474121094,0,-0.07196029776674939,1.6060600455913527,100.9499969482422,1.121219967817671,102.3000030517578,1.3636304787093851,102.8499984741211,-0.07196029776674939
6899,2021-12-21,100.5500030517578,101.8499984741211,100.5500030517578,101.8000030517578,370554.0,-0.001985081372131048,-1.0799926757812728,-1.2886581720937549,56.36084171616161,59.33647008650464,1.7935940683623812,0.04095095965008966,-4.647777449092118,-4.696534487031627,15.836520922871852,1.2999954223632955,1.9512509203280217,-0.3559982299804858,-3.843837588885478,3.1318411289245063,-2.099917909432989,1.3879214494720173,-1.3300018310546733,28.118457344709842,-25.652555433770107,1.7439196794524987,12,1.109996795654311,0.4349975585937642,-6.890001296997056,-7.38000106811522,-12.690002441406236,1,-0.08940830651727039,-1.0382784551361612,100.75,1.6060600455913527,100.9499969482422,1.121219967817671,102.3000030517578,-0.08940830651727039
6900,2021-12-22,100.5999984741211,101.0,98.83999633789062,101.0,446616.0,0.0004972195012025171,9.799977111903717,0.320001220703125,58.59871721590052,58.98101940416273,1.6068823044803509,0.15815671556612187,-4.483857231701606,-4.727016942032321,14.881538275276835,2.160003662109375,2.006590680629458,-0.40700263977051065,-3.724046538407123,2.9100412588661015,-2.065524589088824,1.2515193095478025,4.650001525878906,34.4423077497319,-20.496787975436497,1.6585219493183092,12,0.8699989318847656,0.38500213623046875,-6.019998550415039,-7.349998474121094,-11.779998779296875,2,-0.09165011292793357,-1.0799926757812728,100.5500030517578,-1.0382784551361612,100.75,1.6060600455913527,100.9499969482422,-0.09165011292793357
6901,2021-12-23,100.9499969482422,101.3499984741211,100.3000030517578,101.0,230697.0,0.0034791101334969987,1.799987792968788,0.1250071525300528,58.56572106663303,58.89769769071841,0.9490950734115842,-0.0967803976511874,-4.637897661590856,-5.047604840252163,13.70716581244786,1.0499954223632955,1.6572591402971568,-0.12050399780271448,-3.3786881813445433,3.1376801857391143,-1.7495960895736289,1.5085880939682,4.171802978515615,60.11394091678789,3.2071984124939874,1.6290920917709169,12,0.5200004577636577,0.03500366210936079,-5.784996032714858,-7.17999649047853,-11.909996032714858,3,-0.09321442612365238,9.799977111903717,100.5999984741211,-1.0799926757812728,100.5500030517578,-1.0382784551361612,100.75,-0.09321442612365238
6902,2021-12-24,101.4000015258789,102.0,100.8000030517578,101.0999984741211,99437.0,0.004457697783462278,-1.6666779695499796,-5.99969484284577,55.555570046337166,57.943343210280666,0.22488077898032088,-0.4318880515933188,-4.878806478992885,-5.4464422649811866,13.653022328837883,1.1999969482422017,1.4579830543099632,0.2425006866455135,-2.9493497333349694,3.4343511066259964,-1.353424523344728,1.838425896635755,3.59616232910156,81.0127285194163,26.457216053200852,1.595925209990239,12,-0.0050048828125,-0.41500091552734375,-5.805000305175781,-7.459999084472656,-11.16000366210939,4,-0.1072978769140921,1.799987792968788,100.9499969482422,9.799977111903717,100.5999984741211,-1.0799926757812728,100.5500030517578,-0.1072978769140921
6903,2021-12-27,101.6999969482422,102.1999969482422,100.1500015258789,100.1500015258789,183490.0,0.0029585346927902823,-1.645163195692105,5.166598850516298,39.534854837307556,55.4468635432743,-0.2240950440167495,-0.6552149208552152,-4.967711656165406,-5.70067090163603,13.270134631502497,2.0499954223632955,1.189447878657731,0.4724964141845902,-2.701528713199778,3.6465215415689585,-1.114516149507594,2.0595089778767743,3.1730435563964647,85.11905032220568,34.81195028988968,1.5870125636921806,12,-0.30500030517579546,-0.7149963378906392,-5.274997711181655,-6.92999649047853,-11.619995117187514,0,-0.14513269370448167,-1.6666779695499796,101.4000015258789,1.799987792968788,100.9499969482422,9.799977111903717,100.5999984741211,-0.14513269370448167
6904,2021-12-28,103.25,103.75,101.9000015258789,101.9499969482422,234707.0,0.01524093508622859,-1.6428664850136239,0.8387141232815185,53.80433250239255,54.486133780790276,-1.6935237294755154,-1.9931611557516362,-6.288774603504422,-7.195110052733412,13.181980868947957,2.0500030517577983,1.001629069605741,1.8229995727539006,-1.3318469466811678,4.977846092188969,0.2455763130363664,3.4004228324714347,1.502379621303703,89.81670820617686,39.80575123760265,1.5774232597175355,12,-1.8550033569335938,-2.2649993896484375,-6.165002822875977,-7.930000305175781,-11.589996337890625,1,-0.1535108811052891,-1.645163195692105,101.6999969482422,-1.6666779695499796,101.4000015258789,1.799987792968788,100.9499969482422,-0.1535108811052891
6905,2021-12-29,103.8499984741211,103.9000015258789,103.0999984741211,103.4499969482422,219249.0,0.005811123236039606,2.199963379465035,0.30769275913470373,51.7045203319136,53.56944126726306,-2.387864218282914,-2.3223733710369743,-6.662970103699962,-7.7415590413031765,13.941774297807926,0.8000030517578125,0.8155174708113009,2.1754981994628935,-0.9207505075314089,5.271746906457196,0.6273738459657494,3.7236225529600375,0.7841334815143455,98.66658528645833,49.69821889321045,1.5481243534971483,12,-2.479999542236328,-2.8649978637695312,-6.76500129699707,-8.529998779296875,-13.909996032714844,2,-0.15397205680031045,-1.6428664850136239,103.25,-1.645163195692105,101.6999969482422,-1.6666779695499796,101.4000015258789,-0.15397205680031045
6906,2021-12-30,103.0,104.0500030517578,103.0,103.9000015258789,131634.0,-0.008184867468562396,-1.3333361590301893,-2.249995231646688,48.40423805025023,53.13364641780477,-1.5959614237315662,-1.1733958244351612,-5.612377497683781,-6.856141893984471,14.766725285807397,1.0500030517577983,0.6978128790869249,1.0974998474121094,-1.6475391482184136,3.8425388430426324,-0.2750196504031521,2.470019345227371,1.5182492432805361,73.07685536043033,25.588817341364667,1.3725194978152635,12,-1.5550003051757812,-2.0149993896484375,-5.775001525878906,-7.680000305175781,-14.300003051757812,3,-0.137669905875493,2.199963379465035,103.8499984741211,-1.6428664850136239,103.25,-1.645163195692105,101.6999969482422,-0.137669905875493
6907,2021-12-31,103.5999984741211,103.5999984741211,102.75,102.9499969482422,108913.0,0.005825227904088237,1.6153737807669284,-0.7222226931716876,55.9782595174734,53.167450587152175,-1.9897717588524841,-1.4707592741264364,-6.001318884917794,-7.412402373534519,15.4199706807398,0.8499984741210938,0.48509426783337517,1.457498550415039,-0.9659135788375721,3.8809106796676502,0.24579248578874058,2.6692046150413375,0.804685711051647,88.46142560071709,38.91172464410879,1.2117060646263034,12,-2.154998779296875,-2.6149978637695312,-5.950000762939453,-8.279998779296875,-15.419998168945312,4,-0.1405405190448027,-1.3333361590301893,103.0,2.199963379465035,103.8499984741211,-1.6428664850136239,103.25,-0.1405405190448027
6908,2022-01-03,102.4499969482422,104.8000030517578,102.3499984741211,104.8000030517578,160007.0,-0.011100400992439807,1.0851048633205767,-3.615385518269458,54.49735150719068,52.96039611948874,-0.6406357993564882,-0.14300685252494816,-4.614454836615877,-6.224906019096295,15.962659763537069,2.4500045776367045,0.30775584875529205,0.18999710083009802,-2.0363058416764943,2.4163000433366904,-0.923154370423191,1.303148572083387,-3.6100006103515767,18.965349412932138,-34.408725876272214,1.1131514712532953,1,-0.629997253417983,-1.2749977111816548,-4.7099990844726705,-7.129997253417983,-14.58999633789064,0,-0.11918008246150735,1.6153737807669284,103.5999984741211,-1.3333361590301893,103.0,2.199963379465035,103.8499984741211,-0.11918008246150735
6909,2022-01-04,102.4499969482422,103.3499984741211,102.0500030517578,103.1500015258789,292400.0,0.0,1.363631319401603,0.29787351470683476,47.56096312857696,51.73397899867501,-0.3830616914216307,-0.23790108798827703,-4.368195432811277,-6.200442882085312,15.268895445254493,1.2999954223632955,0.35416630056313636,0.24249725341798012,-1.908947351130081,2.393941857966041,-0.8332250488560504,1.3182195556920107,-3.4908004760742273,14.545232599432852,-36.70911064170242,1.0757223022740303,1,0.025005340576157664,-1.2749977111816548,-4.7099990844726705,-7.129997253417983,-13.449996948242202,1,-0.12074178121681,1.0851048633205767,102.4499969482422,1.6153737807669284,103.5999984741211,-1.3333361590301893,103.0,-0.12074178121681
6910,2022-01-05,101.8000030517578,102.6500015258789,101.25,102.1999969482422,230509.0,-0.006344498934565901,1.153843445191732,0.5714161153557431,46.98794737732285,50.44755969986277,0.5085313257607282,0.37210159156457223,-3.4518513365597414,-5.518978921979496,13.79050288793886,1.4000015258789062,0.3560618274756564,-0.3699966430664148,-2.522449878706581,1.7824565925737517,-1.446223260886498,0.7062299747536684,-2.723990447998034,15.493030392902396,-35.77215343217888,1.076226617820086,1,0.6749992370605611,-0.6250038146972514,-4.060005187988267,-6.4800033569335795,-13.080001831054673,2,-0.09960706370993899,1.363631319401603,102.4499969482422,1.0851048633205767,102.4499969482422,1.6153737807669284,103.5999984741211,-0.09960706370993899
6911,2022-01-06,97.5199966430664,100.5500030517578,97.22000122070312,100.25,396809.0,-0.04204328369730326,-1.000004582226908,6.825112535286003,34.72838851119306,48.133428418180095,4.750378490826662,4.402932921342426,1.0425257554258565,-1.2333482671502054,12.536043330661434,4.580001831054673,0.2613491355697164,-4.3485027313232365,-7.247035252116305,-1.449970210530168,-5.797768991719778,-2.899236470926695,7.280006408691392,3.9577222941322194,-49.237988367127365,1.4492662603965356,1,3.4900054931640625,3.7150039672851562,0.220001220703125,-2.1999969482421875,-9.079994201660156,3,-0.0777275888288198,1.153843445191732,101.8000030517578,1.363631319401603,102.4499969482422,1.0851048633205767,102.4499969482422,-0.0777275888288198
6912,2022-01-07,97.33999633789062,97.95999908447266,96.91999816894531,97.5199966430664,408411.0,-0.0018457784184980897,-1.0392241927400836,0.06593409664446785,34.79033781705233,47.60625986037395,4.79851766176094,4.335830879149185,1.4637258726308744,-1.0522261025824378,11.496414602639907,1.0400009155273438,0.12095594086299855,-4.230502700805658,-7.682096814552537,-0.7789085870587797,-5.956299757679091,-2.504705643932226,7.308406677246083,5.32992269917743,-48.41681558362742,1.725797056873436,1,3.5200042724609375,3.7450027465820312,0.40000152587890625,-2.0199966430664062,-9.899993896484375,4,-0.08876104083317315,-1.000004582226908,97.5199966430664,1.153843445191732,101.8000030517578,1.363631319401603,102.4499969482422,-0.08876104083317315
6913,2022-01-10,95.22000122070312,97.94000244140624,94.18000030517578,97.83999633789062,427297.0,-0.021779280839794635,1.6666612557626297,14.555503751112617,29.702947284502912,44.92832816949733,6.596335755556112,6.200358005294049,3.774310916243465,1.0543392040753048,10.580871596044359,3.7600021362304545,-0.10927464265927256,-5.98649787902832,-10.420910331337893,-1.5520854267187474,-8.203704105183107,-3.769291652873534,9.119265600585933,11.3413426738662,-43.761562008713796,2.217206226154783,1,4.270000457763672,4.494998931884766,2.2949981689453125,0.09999847412109375,-7.44000244140625,0,-0.07393405613606185,-1.0392241927400836,97.33999633789062,-1.000004582226908,97.5199966430664,1.153843445191732,101.8000030517578,-0.07393405613606185
6914,2022-01-11,95.44000244140624,96.58000183105469,94.83999633789062,95.95999908447266,357642.0,0.0023104517736056707,-1.0232517909024375,0.19847237105717358,30.601511997370366,42.583549465659196,5.75743743850947,5.7921708362585065,3.6920677040656784,0.8178996343419414,10.345070229444861,1.7400054931640625,-0.336025392723343,-5.4584968566894645,-10.580265258806051,-0.3367284545728779,-8.01938105774775,-2.8976126556311783,8.289708388916026,14.876056135040997,-41.07058753468336,2.560884201058292,1,4.049999237060561,4.274997711181655,2.3349971771240376,-0.12000274658201704,-8.42000579833983,1,-0.07942164330630952,1.6666612557626297,95.22000122070312,-1.0392241927400836,97.33999633789062,-1.000004582226908,97.5199966430664,-0.07942164330630952
6915,2022-01-12,95.54000091552734,96.31999969482422,95.0,95.0,363988.0,0.0010477626945002427,-3.8888794698992637,-1.0384700030810932,29.27203858078005,40.45774952460695,4.866462640671614,5.392945232154915,3.6803146800633044,0.7060289048505695,10.185124731564365,1.3199996948242188,-0.4121183236819377,-4.992998504638678,-10.552964097110745,0.5669670878333903,-7.772981300874704,-2.2130157084026507,7.616727283286124,21.350078868981722,-32.662056727106744,2.7799827962360317,1,3.950000762939453,4.174999237060547,3.1099987030029297,0.43000030517578125,-8.580001831054688,2,-0.06845301290408978,-1.0232517909024375,95.44000244140624,1.6666612557626297,95.22000122070312,-1.0392241927400836,97.33999633789062,-0.06845301290408978
6916,2022-01-13,94.1999969482422,95.33999633789062,93.91999816894531,95.31999969482422,433535.0,-0.014025580431697104,1.4482810783791427,-2.074075643905652,24.175009837763128,36.92405511575026,5.394167155653761,6.424384410651072,5.061285096852615,2.0160290641484977,9.79634771936867,1.6200027465820312,-0.8257471633881153,-5.92800216674803,-12.093131543996094,0.23712721050003438,-9.010566855372062,-2.8454374781239977,8.418127576953012,6.9306612832868835,-41.862280138399214,3.082564688624031,1,5.160003662109361,5.160003662109361,5.345003128051744,2.6450042724609233,-7.1800003051757955,3,-0.05817405419397237,-3.8888794698992637,95.54000091552734,-1.0232517909024375,95.44000244140624,1.6666612557626297,95.22000122070312,-0.05817405419397237
6917,2022-01-14,92.5999984741211,94.0,92.58000183105469,93.83999633789062,388199.0,-0.01698512235621641,-1.218762479808787,1.1071382347531833,20.144357776601808,33.1070558123515,5.889017094201932,7.764855668962099,6.747044183500492,3.5735411209824406,10.656846979086188,1.6199951171875142,-1.3554405617166907,-7.110500717163092,-14.115023851563251,-0.10597758276293234,-10.612762284363171,-3.608239149963012,9.322275942574123,0.373071656517866,-42.01450148297603,3.5022615672000805,1,5.365001678466797,6.090003967285156,7.715002059936523,4.245002746582031,-6.720001220703125,4,-0.04492436394453547,1.4482810783791427,94.1999969482422,-3.8888794698992637,95.54000091552734,-1.0232517909024375,95.44000244140624,-0.04492436394453547
6918,2022-01-17,93.5,93.9800033569336,92.08000183105469,92.54000091552734,326448.0,0.009719239100532295,-1.0212811720065742,-0.7741941438143347,16.586694834600536,29.665470446354114,4.0073648860590225,6.6339808889837855,5.952766596757215,2.6214848540698483,12.103886076885184,1.9000015258789062,-1.8246608434473472,-5.847999191284174,-13.35816772103901,1.6621693384706617,-9.603083456161599,-2.092914926406749,7.488047158131167,31.55551486545139,-4.63296229112974,3.755084264877419,1,3.865001678466797,4.94000244140625,6.815000534057617,3.345001220703125,-7.099998474121094,0,-0.06481280811330214,-1.218762479808787,92.5999984741211,1.4482810783791427,94.1999969482422,-3.8888794698992637,95.54000091552734,-0.06481280811330214
6919,2022-01-18,91.55999755859376,93.41999816894531,90.77999877929688,93.31999969482422,426136.0,-0.02074868921290096,1.6938781865387835,-1.8333373069800931,11.424982171738492,25.71402986795585,4.7384711008422755,8.291027044779,7.9594317247651105,4.5142289141644625,13.523021312164257,2.720001220703125,-2.5423200841341185,-7.338501358032218,-15.585729218951172,0.9087265028867364,-11.462115288491688,-3.214887427572748,8.35908416028822,14.079398021591164,-13.619182670342799,4.123613930459477,1,4.1050033569335795,6.2300033569335795,8.755002975463853,5.285003662109361,-2.8600006103515767,1,-0.04128439143827933,-1.0212811720065742,93.5,-1.218762479808787,92.5999984741211,1.4482810783791427,94.1999969482422,-0.04128439143827933
6920,2022-01-19,91.37999725341795,92.16000366210938,90.4800033569336,90.73999786376952,450142.0,-0.0019659273697623103,-1.8965812078242248,-0.36363557547673114,11.926601835154088,23.18049801506263,3.6709987381769906,8.163414107768176,8.194416762343437,4.647360348496406,15.22754046549714,1.6800003051757812,-3.242436335916892,-7.057501602172863,-15.912615979182434,1.7976127748367077,-11.485058790677655,-2.6299444136680705,7.259612853922107,18.518419676958743,-3.298006876815659,4.427557188504786,1,2.8400039672851705,6.260005950927749,8.975004196167006,5.4650039672851705,-2.899993896484361,2,-0.047712855563567746,1.6938781865387835,91.55999755859376,-1.0212811720065742,93.5,-1.218762479808787,92.5999984741211,-0.047712855563567746
6921,2022-01-20,91.54000091552734,92.1999969482422,90.5,91.4000015258789,467948.0,0.0017509703098990137,1.328776572396036,0.21874925494122976,9.311769236154944,20.349545950518475,2.875965034920867,7.654754192081711,8.093035405441427,4.438387726549621,17.182745583034386,1.6999969482422017,-3.9414967438769395,-6.426998138427734,-15.709663594936572,2.855667318081103,-11.068330866682146,-1.7856654101733227,5.794072111747681,30.11359572406708,16.036325276146744,4.641332728254418,1,2.670001983642578,6.100002288818359,9.209999084472656,5.305000305175781,-2.7600021362304688,3,-0.05003279206082911,-1.8965812078242248,91.37999725341795,1.6938781865387835,91.55999755859376,-1.0212811720065742,93.5,-0.05003279206082911
6922,2022-01-21,90.5199966430664,91.37999725341795,89.87999725341797,90.94000244140624,449737.0,-0.011142716432810507,1.3077004337032911,-3.000054495912705,9.394172476134216,18.09301541625529,3.1590202981496276,8.24034995767002,9.104279299286546,5.405230012612435,19.286629957686944,1.660003662109375,-4.695068296745944,-6.903002166748053,-16.60434264944743,2.7983383159513266,-11.753672408097742,-2.052331925398363,5.717425236953986,15.609717973338096,2.061911101949992,4.850670241349686,1,2.710002899169922,6.820003509521484,10.35000228881836,6.325004577636719,0.3000030517578125,4,-0.038665489723790136,1.328776572396036,91.54000091552734,-1.8965812078242248,91.37999725341795,1.6938781865387835,91.55999755859376,-0.038665489723790136
6923,2022-01-24,86.94000244140625,90.0,86.26000213623047,89.80000305175781,718907.0,-0.0395492082901483,1.2944810832822367,6.809431254655005,7.553391133534902,15.532113098051349,6.080399429298652,11.233829806058225,12.604718724672352,8.904637552593556,21.799250952432068,4.2599945068359375,-5.104914888297543,-9.7449966430664,-20.2857312814795,0.7957379953466983,-15.015363962272957,-4.474629323859844,8.153083005825707,9.49721622845574,-3.762309130565926,5.270367319206551,1,4.349998474121094,8.59000015258789,14.39999771118164,9.904998779296875,5.799995422363267,0,-0.012192375870965444,1.3077004337032911,90.5199966430664,1.328776572396036,91.54000091552734,-1.8965812078242248,91.37999725341795,-0.012192375870965444
6924,2022-01-25,87.4000015258789,87.5,86.0999984741211,87.45999908447266,573807.0,0.005290994611860889,19.000108991825613,0.020978162863529902,10.177007768221884,13.410443007767109,4.872372145208843,10.040274839659858,12.061777464332295,8.362715044135356,24.03989618944353,1.4000015258789062,-5.549488460916805,-8.492497634887698,-19.33403065882743,2.349035389052034,-13.913264146857571,-3.071731122917825,5.9264672591527585,21.311530769605934,7.990237989657336,5.42076651196987,1,3.319995880126953,8.049999237060547,14.119998931884766,9.444999694824219,8.04000091552733,1,-0.0114416473974992,1.2944810832822367,86.94000244140625,1.3077004337032911,90.5199966430664,1.328776572396036,91.54000091552734,-0.0114416473974992
6925,2022-01-26,87.86000061035156,88.66000366210938,87.33999633789062,88.27999877929688,393841.0,0.005263147327708495,1.2372855055409722,7.000254323499491,16.129051242665597,12.516447608311829,3.5854473349807563,8.770596635229055,11.492167621013323,7.830299990119414,26.061656992396788,1.32000732421875,-5.753680412486759,-7.23299865722656,-17.96146269625845,3.4954653818053316,-12.597230676742498,-1.8687666377106211,4.021174112497988,28.852501253847464,13.754129107449597,5.364232019515946,1,2.1899986267089844,7.590000152587891,13.462499618530273,8.985000610351562,7.839996337890639,2,0.009560622946224395,19.000108991825613,87.4000015258789,1.2944810832822367,86.94000244140625,1.3077004337032911,90.5199966430664,0.009560622946224395
6926,2022-01-27,88.81999969482422,88.81999969482422,86.18000030517578,86.83999633789062,642603.0,0.010926463439604683,1.666661529035962,-4.714314259763851,21.67554479910197,12.686579499700738,1.9914636510661552,7.055539707106135,10.41662370033849,6.8142284692928,28.215388632782346,2.6399993896484375,-6.000848117619029,-5.563999557495123,-15.961377371148714,4.833378256158468,-10.762688464321911,-0.36531065066833435,1.9049397782796404,51.515186544519395,33.72787334599483,5.198688906826794,1,1.220001220703125,6.630001068115234,12.407499313354492,8.075000762939453,6.220001220703125,3,-0.0038279254566405685,1.2372855055409722,87.86000061035156,19.000108991825613,87.4000015258789,1.2944810832822367,86.94000244140625,-0.0038279254566405685
6927,2022-01-28,89.04000091552734,89.04000091552734,87.68000030517578,88.36000061035156,495984.0,0.0024769333647718383,3.0,0.3434339152984514,26.484029665206833,13.786283369768102,1.3559650126057505,5.996241780310086,10.040631943165465,6.543654921677927,30.574450154636075,1.3600006103515625,-6.277882586661292,-4.6159984588623075,-14.311629170643755,5.07963225291914,-9.463813814753038,0.23181689702842334,0.7599503577799567,75.38464849045641,54.436359037195004,4.847815355890727,1,0.7199974060058594,6.409999847412109,12.187498092651367,7.9850006103515625,5.55999755859375,4,-0.0029200599006858896,1.666661529035962,88.81999969482422,1.2372855055409722,87.86000061035156,19.000108991825613,87.4000015258789,-0.0029200599006858896
6928,2022-01-31,90.23999786376952,90.63999938964844,89.37999725341797,90.0,651582.0,0.013477054536203514,1.4230788981403366,0.35293787656091885,31.586389638290072,16.026439754940498,-0.39682437515675417,4.041827205893981,8.680865374778037,5.303062942196092,32.14182443757676,1.5999984741210938,-6.351379504800846,-2.805501556396493,-11.67182376171968,6.060820648926693,-7.238662659058079,1.6276595462650931,-4.139999389648423,91.1893954798364,66.60315099666627,4.433161102661592,1,-1.0900001525878764,5.210002899169936,10.950000762939467,7.3050003051757955,-3.9199981689452983,0,0.0064273254076345765,3.0,89.04000091552734,1.666661529035962,88.81999969482422,1.2372855055409722,87.86000061035156,0.0064273254076345765
6929,2022-02-01,90.08000183105469,91.58000183105469,90.08000183105469,90.5999984741211,425501.0,-0.0017730057236522434,-4.7692680135569345,-2.166671964904601,30.747535377415588,18.117654592969554,-0.5239414968547891,3.4020002657136104,8.733644424287505,5.4093057898263055,33.77958115214052,1.5,-6.210271409526101,-2.3469978332519474,-10.107955358500135,5.41395969199624,-6.227476595876041,1.5334809293721463,-3.889203338623048,72.22223007139134,45.2757489332689,3.880478762624096,2,-0.9300041198730469,5.369998931884766,11.109996795654297,7.464996337890625,0.29999542236326704,1,0.029529262640376697,1.4230788981403366,90.23999786376952,3.0,89.04000091552734,1.666661529035962,88.81999969482422,0.029529262640376697
6930,2022-02-02,91.66000366210938,92.04000091552734,90.5999984741211,90.5999984741211,411184.0,0.01753998444647009,-1.7169724407465254,-2.038484675088399,41.19280995609654,21.659992450740845,-2.3021423036793323,1.0786897913103815,7.078048851807253,3.8033532240429793,35.87846679087724,1.9599990844726562,-6.070703320086068,-0.25999603271483807,-6.645807675501629,6.125815610071953,-3.4529018541082337,2.9329097886785576,-5.253637036132815,93.51540590718179,61.391753354337496,3.1929058213933987,2,-2.5900039672851562,3.789997100830078,9.52999496459961,5.8849945068359375,-3.2400054931640625,2,0.04123934789738004,-4.7692680135569345,90.08000183105469,1.4230788981403366,90.23999786376952,3.0,89.04000091552734,0.04123934789738004
6931,2022-02-03,89.94000244140625,92.0,89.80000305175781,91.41999816894531,387747.0,-0.018765013658996188,-1.5000043348967862,-1.3962155509331569,40.85283402604802,25.155399289620156,-0.9308584197149656,2.3206827923581415,8.665449523415703,5.467019888343728,37.31174821879159,2.1999969482421875,-5.675432459230592,-1.6009975433349553,-7.465896013310569,4.263900926640659,-4.533446778322755,1.3314516916528447,-3.195617758056642,51.83490412512205,15.04667167724827,2.9324492349878053,2,-0.8700027465820312,5.509998321533203,11.237497329711914,7.6049957275390625,-2.2600021362304688,3,0.06404263231578677,-1.7169724407465254,91.66000366210938,-4.7692680135569345,90.08000183105469,1.4230788981403366,90.23999786376952,0.06404263231578677
6932,2022-02-04,88.69999694824219,90.54000091552734,88.36000061035156,90.5,332910.0,-0.013787029792131644,1.3191432374521135,1.2162217892012825,33.87096278005201,28.07957391701095,0.026630949638231982,3.035863050927759,9.756356209443965,6.656640091759044,38.86347905090279,2.1800003051757812,-5.3368048496416804,-2.4090030670165987,-7.722270906298135,2.9042647722649377,-5.065636986657367,0.2476308526241695,-1.6378752909619152,9.239030154764743,-27.04573419182335,2.6566339196407696,2,0.37000274658203125,6.750003814697266,12.515003204345703,8.845001220703125,1.5800018310546875,4,0.07147693557401857,-1.5000043348967862,89.94000244140625,-1.7169724407465254,91.66000366210938,-4.7692680135569345,90.08000183105469,0.07147693557401857
6933,2022-02-07,88.18000030517578,89.23999786376953,87.95999908447266,89.0999984741211,397981.0,-0.005862420078433961,1.1333367241839707,0.5111092273131861,37.4442886949483,31.109271797758325,0.8281027018361584,3.163597334956549,10.097505294708725,7.1284643518375645,39.619242334928515,1.279998779296875,-4.998804547880653,-2.5769996643066406,-7.671826754450507,2.5178274258372255,-5.124413209378574,-0.029586119234707553,-0.8192058924006886,5.392184361992169,-32.30923902264795,2.5474135450719295,2,0.9300003051757812,7.270000457763672,13.03499984741211,9.364997863769531,3.1399993896484375,0,0.07280560384131096,1.3191432374521135,88.69999694824219,-1.5000043348967862,89.94000244140625,-1.7169724407465254,91.66000366210938,0.07280560384131096
6934,2022-02-08,87.86000061035156,88.68000030517578,87.18000030517578,88.4000015258789,425918.0,-0.003628937329516413,1.727276510448817,0.5869586850878211,37.05883441911975,33.43480326180878,1.3636138270012452,3.042601349030221,10.264779025567293,7.376226493504902,40.49397568443464,1.5,-4.601774917281858,-2.5179992675781193,-7.261665878955839,2.2256673437996,-4.889832573266986,-0.14616596188925257,4.180000305175781,13.991774069480856,-25.056512036939665,2.37183330568886,2,1.25,6.864997863769531,13.63749885559082,9.68499755859375,5.3600006103515625,1,-0.01752789557055734,1.1333367241839707,88.18000030517578,1.3191432374521135,88.69999694824219,-1.5000043348967862,89.94000244140625,-0.01752789557055734
6935,2022-02-09,89.0,89.76000213623047,88.45999908447266,88.45999908447266,260248.0,0.012975180761768845,-3.814817954478023,-1.0,41.289430981947405,35.614123948791615,0.44961055071368605,1.4625029809517827,8.993757357202526,6.183936390469768,41.1827408771606,1.9000015258789062,-3.6609433275742447,-1.0509998321533232,-5.154921441186744,3.0529217768800976,-3.1029606366700335,1.0009609723633872,2.942800903320318,37.7593321588497,-2.3192003361244105,2.0519608045167126,2,0.6100006103515625,5.375,12.825000762939453,8.544998168945312,6.339996337890625,2,0.015505587117055741,1.727276510448817,87.86000061035156,1.1333367241839707,88.18000030517578,1.3191432374521135,88.69999694824219,0.015505587117055741
6936,2022-02-10,88.72000122070312,89.0,87.68000030517578,88.77999877929688,492626.0,-0.0031460536999649014,4.279998779296875,-0.11110640161629862,43.497121058854965,37.504467436974736,0.7978335484564809,1.3817470625693744,9.151608266137771,6.405972619277719,41.64861263090946,1.3199996948242188,-2.781331258492102,-1.0569988250732365,-4.700484209553068,2.5864865594065947,-2.878741517313159,0.7647438671666862,3.1275436706543047,45.833352255439344,2.549810678253891,1.821742692239918,2,0.8899993896484375,4.604999542236328,13.104999542236328,8.824996948242188,7.6999969482421875,3,-0.0033814590580484305,-3.814817954478023,89.0,1.727276510448817,87.86000061035156,1.1333367241839707,88.18000030517578,-0.0033814590580484305
6937,2022-02-11,88.44000244140625,89.5199966430664,88.0,88.37999725341797,269037.0,-0.0031559825906712913,-2.7073102652611207,-1.0001271617497456,57.11575405827589,40.34106348363983,1.0993840991989288,1.4062067235606435,9.292081469040625,6.6423980708726305,41.634193108973676,1.5199966430664062,-2.1974980220350915,-1.128997802734375,-4.562858493772083,2.304862888303333,-2.845928148253222,0.5879325427844719,3.3141915582275487,48.83725744161151,1.2270985727661667,1.7169303455188518,2,1.1699981689453125,3.589996337890625,12.682498931884766,9.104995727539062,8.05999755859375,4,-0.008593420570448207,4.279998779296875,88.72000122070312,-3.814817954478023,89.0,1.727276510448817,87.86000061035156,-0.008593420570448207
6938,2022-02-14,87.44000244140625,87.86000061035156,85.5999984741211,87.66000366210938,398848.0,-0.01130710054720463,6.290386887182517,-3.666369993642721,50.1805096410671,42.50028284626777,1.8555689447335482,2.0331706346318867,10.096149940287034,7.647494335693651,41.72831210115313,2.8400039672851562,-1.7561761018304765,-1.8259979248046818,-4.8435898702535525,1.1915940206441888,-3.3347938975291243,-0.3172019520802394,4.222707684338388,44.23082566115248,-6.428917627068216,1.5087959727244369,2,1.3799972534179688,4.329998016357422,13.53249740600586,10.104995727539062,8.519996643066406,0,0.032479371667375245,-2.7073102652611207,88.44000244140625,4.279998779296875,88.72000122070312,-3.814817954478023,89.0,0.032479371667375245
6939,2022-02-15,87.77999877929688,88.5199966430664,87.27999877929688,87.44000244140625,406237.0,0.003888338613879272,-2.7575484348268366,-1.5454293244555417,49.63502785844956,43.43830705764033,1.2907424222865558,1.4708790701944565,9.450524196184091,7.331548323512578,41.343113375620284,1.2399978637695312,-1.4542719505774357,-1.297001647949216,-4.180135853269135,1.5861325573707035,-2.7385687506091756,0.14456545471074378,3.640202880382816,52.403807357957675,-0.9725013451038791,1.441567102659957,2,1.0200004577636719,3.3100013732910156,11.822502136230469,9.764999389648438,7.419998168945327,1,0.040328103950284744,6.290386887182517,87.44000244140625,-2.7073102652611207,88.44000244140625,4.279998779296875,88.72000122070312,0.040328103950284744
6940,2022-02-16,87.0199966430664,87.95999908447266,86.4000015258789,87.69999694824219,365821.0,-0.008658033114597341,1.5999860128300496,-2.0000224396373754,41.63566928117734,43.525288752654696,1.4788606338704398,1.9894954972464518,9.920390145360017,8.103441999401966,40.94810993360011,1.55999755859375,-1.3195307693639649,-1.8390037536621122,-4.647306797686582,0.9692992903623576,-3.24315527567434,-0.4348522316498844,4.16739688919094,36.22446000599452,-16.66901802208318,1.4041515220122318,2,1.0500030517578125,3.94000244140625,12.582504272460938,11.045001983642578,7.9600067138671875,2,0.07124804432097998,-2.7575484348268366,87.77999877929688,6.290386887182517,87.44000244140625,-2.7073102652611207,88.44000244140625,0.07124804432097998
6941,2022-02-17,86.95999908447266,87.72000122070312,86.63999938964844,87.5999984741211,424627.0,-0.0006894686383388526,1.4545359966708282,0.941175150624376,40.18866213413061,44.22725534755232,1.1976348611842127,1.7800415117954174,9.651334439263678,8.172548137768587,40.559422842607574,1.0800018310546875,-1.164876564371042,-1.6700012207031278,-4.299021842917824,0.9590194015115685,-2.984511531810483,-0.35549090959577256,4.003898645459245,34.69390932693917,-14.720304753522093,1.3145103111073493,2,0.720001220703125,3.509998321533203,12.642501831054688,11.104999542236328,8.819999694824219,3,0.09636611478431223,1.5999860128300496,87.0199966430664,-2.7575484348268366,87.77999877929688,6.290386887182517,87.44000244140625,0.09636611478431223
6942,2022-02-18,87.0199966430664,87.62000274658203,86.5999984741211,86.94000244140625,409673.0,0.0006899443333188149,-1.6842142247653467,-0.12499105929475716,32.98095069116253,43.73132890268724,0.9770111530768446,1.5224448853712715,9.264255907627714,8.112839538429142,39.98587247166905,1.0200042724609375,-1.326822461172128,-1.4350036621093807,-3.999470794074284,1.1294634698555228,-2.7172372280918324,-0.15277009612692893,3.7293451166330556,48.63010477360019,4.314272797018582,1.282233565982449,2,0.660003662109375,2.7800025939941406,12.340003967285156,11.085002899169922,8.660003662109375,4,0.10802116626636171,1.4545359966708282,86.95999908447266,1.5999860128300496,87.0199966430664,-2.7575484348268366,87.77999877929688,0.10802116626636171
6943,2022-02-21,85.87999725341797,87.69999694824219,84.95999908447266,87.69999694824219,397933.0,-0.013100430172669597,2.010987168362321,-22.7516452074392,29.885025551907304,42.93423902855252,1.962860784299835,2.7183297775221433,10.08297416586862,9.263107629356057,38.73272633779546,2.7399978637695312,-1.4062079721082341,-2.5220027923583928,-5.256483483028148,0.21247789831136288,-3.8892431376932706,-1.154762447023515,4.663370774858365,25.84266291768821,-14.32590931198525,1.367240345334875,2,1.4800033569335938,3.5900039672851562,12.447504043579102,13.035003662109375,10.720001220703125,0,0.12366095815355149,-1.6842142247653467,87.0199966430664,1.4545359966708282,86.95999908447266,1.5999860128300496,87.0199966430664,0.12366095815355149
6944,2022-02-22,86.4000015258789,86.58000183105469,84.18000030517578,84.5199966430664,483296.0,0.006055010352719048,1.1428532503184583,-1.0329698890384027,21.961600871931054,40.786702349661816,1.3566415807541858,2.234110781154854,9.27012131431087,8.739255679496267,37.453239679263504,2.4000015258789062,-1.2599154200483582,-1.951998519897458,-4.797921702502137,0.8939246627072208,-3.3749601111997976,-0.5290369285951186,3.808364365769208,58.73020999006967,24.264137765572883,1.4229615913023421,2,0.4499969482421875,2.3999977111816406,11.502500534057617,12.264999389648438,9.879997253417969,1,0.11064811793701534,2.010987168362321,85.87999725341797,-1.6842142247653467,87.0199966430664,1.4545359966708282,86.95999908447266,0.11064811793701534
6945,2022-02-23,88.69999694824219,89.9000015258789,87.45999908447266,89.4800033569336,568766.0,0.02662031691833211,2.0123435859035403,-0.4148959483150445,43.775067484963344,40.81758528589608,-1.1067736148539922,0.0002871381928031269,6.657668155921613,6.470463210539023,36.20338272712998,3.5,-1.1059986825187593,0.3059970855712919,-2.5341412662624805,3.1461354374050643,-1.1140720903456014,1.7260662614881852,-4.519996643066406,79.02090346950644,44.82060007504414,1.420069175916887,2,-1.6599960327148438,-0.5099983215332031,8.027503967285156,9.31500244140625,7.8800048828125,2,0.07328072405450992,1.1428532503184583,86.4000015258789,2.010987168362321,85.87999725341797,-1.6842142247653467,87.0199966430664,0.07328072405450992
6946,2022-02-24,88.4800033569336,89.23999786376953,84.69999694824219,85.0,723230.0,-0.0024801984089916074,-1.2254854845495768,-4.461506108356074,48.769607972820864,39.890235720845524,-1.0330389507604991,0.20396018947340622,6.573936173834539,6.71015890516793,34.906527576496735,4.540000915527344,-0.9176660514873163,0.10300331115722372,-2.7304611366963343,2.9364677590107817,-1.3137289127695624,1.5197355350840098,-4.3000030517578125,75.17486248419435,36.25493943772693,1.4167322239267806,2,-1.44000244140625,-0.2900047302246094,7.44999885559082,9.384998321533203,7.3199996948242045,3,0.07346292668840237,2.0123435859035403,88.69999694824219,1.1428532503184583,86.4000015258789,2.010987168362321,85.87999725341797,0.07346292668840237
6947,2022-02-25,88.77999877929688,89.86000061035156,88.04000091552734,89.26000213623047,647557.0,0.0033905448799891325,1.1666659097824261,-0.1379318660647928,53.44036677180442,40.25244206870522,-1.4301271760227365,-0.12280916466043834,6.0109603779703775,6.4506513048804095,33.57744015861628,1.8199996948242188,-0.865998587827562,0.41599884033203693,-2.4070242299290214,3.2390219105930953,-0.9955126947984922,1.8275103754625661,-4.485598449707027,80.41953658107164,35.71946656845461,1.411511535130529,2,-1.7399978637695312,-0.6699981689453125,7.1450042724609375,9.085002899169922,8.16000366210936,4,0.07884658815328094,-1.2254854845495768,88.4800033569336,2.0123435859035403,88.69999694824219,1.1428532503184583,86.4000015258789,0.07884658815328094
6948,2022-02-28,90.81999969482422,91.18000030517578,87.80000305175781,87.83999633789062,1350919.0,0.022978158859843,-1.209155802223502,-6.2082969085273785,64.17626859029122,41.868135483354294,-3.2857906380506705,-2.231542192230009,3.7327094780360994,4.479378906321642,32.97209529739379,3.3799972534179688,-0.7906025532185481,2.426999664306635,-0.4875980038037113,5.341597332416981,0.9697008302514689,3.884298498361801,-6.4134873413085955,94.85713413783482,44.36119489738732,1.4572988340551727,2,-3.1399993896484375,-2.7099990844726562,4.465000152587891,6.744998931884766,7.400001525878906,0,0.05351244909361674,1.1666659097824261,88.77999877929688,-1.2254854845495768,88.4800033569336,2.0123435859035403,88.69999694824219,0.05351244909361674
6949,2022-03-01,92.73999786376952,93.0,89.5999984741211,90.37999725341795,664649.0,0.02114069781322314,1.36110816767683,0.7919456214237254,66.66668933276665,44.64935993353089,-4.948623149109849,-4.1550752812231195,1.5983071584284545,2.6329461110903623,32.60425288197683,3.4000015258789062,-0.8483277865881149,4.2139980316162,0.7789675303922081,7.649028532840191,2.496482781004204,5.931513282228195,-8.06254599218748,96.86744529358434,42.911404512471236,1.717515250611997,3,-4.149997711181626,-4.149997711181626,0.6700038909912251,3.0150032043457173,5.060005187988281,1,0.041621745732857596,-1.209155802223502,90.81999969482422,1.1666659097824261,88.77999877929688,-1.2254854845495768,88.4800033569336,0.041621745732857596
6950,2022-03-02,95.44000244140624,96.31999969482422,92.16000366210938,92.41999816894531,946164.0,0.02911370109801914,-1.350284701957353,1.2796624963631014,74.63346421899294,48.47656016518225,-7.072381644875449,-6.911740423031446,-1.290759578392212,0.0037936225337631413,32.31559411789854,4.159996032714844,-0.6590581093862653,6.725002670288077,2.2927204585431866,11.157284882032968,4.508861564415639,8.941143776160516,-10.263197682119127,92.42687568488888,35.896622465943,2.2161411058724423,3,-5.190002441406236,-5.190002441406236,-2.3550033569335795,0.23499679565431109,3.399993896484389,2,0.008801302560803581,1.36110816767683,92.73999786376952,-1.209155802223502,90.81999969482422,1.1666659097824261,88.77999877929688,0.008801302560803581
6951,2022-03-03,95.6999969482422,96.1999969482422,93.41999816894531,93.41999816894531,643627.0,0.0027241670178663746,-1.4385967260510626,0.7549654151445876,76.65200162671033,53.3288991580209,-6.66290488409382,-7.081138649901661,-1.7519763608833614,-0.19621069252590928,31.749202497493613,2.779998779296889,-0.45222010964899084,6.696997451782238,1.2885241034559272,12.105470800108549,3.9927607776190825,9.401234125945393,-9.631736594112127,92.72296959076179,33.76471862702569,2.704236674163154,3,-5.449996948242202,-5.449996948242202,-2.9499969482422017,-0.024997711181654836,3.400001525878892,3,0.009195453614156524,-1.350284701957353,95.44000244140624,1.36110816767683,92.73999786376952,-1.209155802223502,90.81999969482422,0.009195453614156524
6952,2022-03-04,95.04000091552734,96.23999786376952,94.58000183105469,95.1999969482422,989261.0,-0.0068965104886241635,-2.0740832314897624,-0.07017373612989296,78.61450403387727,58.74328565601756,-5.303335918711014,-6.241833930428825,-1.3195277948774162,0.5224626993898198,30.717424378795112,1.6599960327148295,-0.061455818100085935,5.720001220703125,-0.3200199866877682,11.760022428094018,2.6999906170076855,8.740011824398564,-8.151601414141737,84.97653422975769,23.157529883775723,3.0200106036954453,3,-4.790000915527344,-4.790000915527344,-2.2950000762939453,0.6349983215332031,3.94000244140625,4,0.007996655396772967,-1.4385967260510626,95.6999969482422,-1.350284701957353,95.44000244140624,1.36110816767683,92.73999786376952,0.007996655396772967
6953,2022-03-07,94.5999984741211,95.4000015258789,92.66000366210938,93.0999984741211,841298.0,-0.004629655273228894,-1.3025292514826095,-9.375232463877857,75.48583285673307,64.69042254321779,-3.9072058373802463,-5.582413743430962,-1.1265484515823232,1.0163056415819085,29.49085899805755,2.7399978637695312,0.3857812099839606,4.958998870849612,-1.4941812763620135,11.412179018061238,1.7324087972438065,8.185588944455418,-6.957070957260399,74.4047483889719,10.92407813285898,3.22659007360581,3,-4.090000152587891,-4.349998474121094,-1.9949989318847656,1.0750007629394531,3.5200042724609517,0,0.024735771723350286,-2.0740832314897624,95.04000091552734,-1.4385967260510626,95.6999969482422,-1.350284701957353,95.44000244140624,0.024735771723350286
6954,2022-03-08,86.31999969482422,94.3000030517578,85.81999969482422,93.9000015258789,1167259.0,-0.08752641556925567,1.0238659703710213,-5.053334554036458,48.325364440852425,65.19601109387212,4.872663929162599,2.7155227598341583,6.755150963121423,9.3003082191982,28.63272075721141,8.779998779296875,0.7360786357024836,-3.243999862670904,-9.82219813458434,3.334198409242532,-6.533098998627622,0.04509927328581398,10.0,4.761904761904762,-59.59845909117823,3.2890991359567177,3,4.189998626708984,3.9300003051757812,5.979999542236328,9.354999542236328,11.599998474121094,1,0.13785914698737467,-1.3025292514826095,94.5999984741211,-2.0740832314897624,95.04000091552734,-1.4385967260510626,95.6999969482422,0.13785914698737467
6955,2022-03-09,90.37999725341795,91.76000213623048,87.86000061035156,88.08000183105469,1086957.0,0.0470342628932745,-1.8467186616806504,-0.30342940194821083,56.867472094469726,66.09577377405535,1.2024903915160081,-1.3025714626921712,2.3164767927417387,5.260618920221006,28.39648203654478,5.440002441406264,1.3711919067708038,0.7469978332519389,-5.835240252205139,7.329235918709017,-2.5441212094766,4.038116875980478,5.7300024414062705,43.76198042130073,-23.345076115273024,3.2911190427285386,3,0.6900024414062642,-0.12999725341795454,1.9200019836425923,5.295001983642592,8.740005493164091,2,0.0820978758998494,1.0238659703710213,86.31999969482422,-1.3025292514826095,94.5999984741211,-2.0740832314897624,95.04000091552734,0.0820978758998494
6956,2022-03-10,88.41999816894531,91.45999908447266,87.69999694824219,90.23999786376952,600296.0,-0.021686204293378863,-1.3067482652500029,-0.7913057900585462,52.61194507856717,66.00372691925119,3.5236299504969395,0.6680510842877538,3.8946185971472573,7.219835584470189,27.91787751974416,3.7600021362304688,2.0398803246610413,-1.1980010986328153,-7.79035923827945,5.394357041013819,-4.49418016845614,2.098177971190509,7.484201525878916,24.95200509602645,-42.65433214278397,3.2961790698233195,3,2.6500015258789062,1.8300018310546875,3.8400020599365234,7.255001068115234,8.160003662109375,3,0.11784662276327662,-1.8467186616806504,90.37999725341795,1.0238659703710213,86.31999969482422,-1.3025292514826095,94.5999984741211,0.11784662276327662
6957,2022-03-11,87.68000030517578,89.68000030517578,85.16000366210938,89.31999969482422,945046.0,-0.008369123265028922,2.8305046390586104,0.9010987168362391,53.40909944750423,64.80737479227487,4.5719760150795565,1.4210501114772427,4.216944567642429,7.954420622060496,27.928017242709974,4.519996643066406,2.3056041817868476,-1.8999988555908232,-8.529604163203246,4.729606452021599,-5.214801509397034,1.414803798215388,8.022515389648447,24.6093473513553,-46.285424504762915,3.314802653806209,3,3.0600013732910156,2.5699996948242188,4.579999923706055,7.994998931884766,9.51999664306642,4,0.13024632902825384,-1.3067482652500029,88.41999816894531,-1.8467186616806504,90.37999725341795,1.0238659703710213,86.31999969482422,0.13024632902825384
6958,2022-03-14,90.27999877929688,91.26000213623048,87.77999877929688,90.22000122070312,818476.0,0.029653267165506758,2.4455405905591765,-0.03658389080657617,56.81179942709836,63.71238702497839,2.109119432197673,-1.0068979981906097,1.2579485784818019,5.381317783824969,27.00329787265608,3.5800018310547017,2.6123373010165665,0.557999801635745,-5.999880963031103,7.115880566302593,-2.720940580697686,3.836940183969176,5.000816434218763,56.01745578874097,-15.737921184875937,3.2789403823334258,3,0.4600028991699219,-0.029998779296875,1.980001449584961,5.395000457763672,6.94000244140625,0,0.09636691066982839,2.8305046390586104,87.68000030517578,-1.3067482652500029,88.41999816894531,-1.8467186616806504,90.37999725341795,0.09636691066982839
6959,2022-03-15,91.31999969482422,91.72000122070312,90.08000183105469,90.4000015258789,587366.0,0.011519726734487312,-1.1025666105872687,15.333926754832147,54.81264664243309,61.51007396091619,0.945990027984493,-1.863642819465852,-0.13636670165720943,4.376768499654588,26.359852818401606,1.6399993896484375,2.901836112671262,1.4210006713867216,-5.107208751604517,7.9492100943779604,-1.8431040401088978,4.685105382882341,3.5559830566351707,93.33329480102861,21.567631933975065,3.2641047114956216,3,-0.6199989318847656,-1.0699996948242188,0.9600009918212891,4.354999542236328,5.059997558593736,1,0.0744634589846942,2.4455405905591765,90.27999877929688,2.8305046390586104,87.68000030517578,-1.3067482652500029,88.41999816894531,0.0744634589846942
6960,2022-03-16,93.22000122070312,93.94000244140624,92.3000030517578,92.37999725341795,669743.0,0.020805973852698,-2.2800238038924534,0.913049607748842,58.20069224248603,59.459928473780145,-1.4550493395301771,-3.452343194337516,-2.3549551511235194,2.5348038886569526,25.140377643043465,2.620002746582017,2.9610883328454776,3.0110019683837947,-3.5303902837848113,9.5523942205524,-0.2596941577005083,6.281698094468098,1.2673423671822661,91.79952937578003,19.619714858372603,3.270696126084304,3,-2.520000457763672,-2.970001220703125,-1.3025016784667969,2.454998016357422,2.3600006103515625,2,0.05041833176031285,-1.1025666105872687,91.31999969482422,2.4455405905591765,90.27999877929688,2.8305046390586104,87.68000030517578,0.05041833176031285
6961,2022-03-17,95.33999633789062,95.33999633789062,92.05999755859376,92.05999755859376,472068.0,0.02274184820238645,-1.0000000000000087,3.9047420096092758,60.67708423878625,57.46688182988114,-4.0582490672846205,-5.177809212448153,-4.637492726726805,0.48193047517372634,23.687699574300353,3.279998779296861,2.886851875537971,4.7119972229003935,-2.02379126511498,11.447785710915767,1.3441029788927068,8.07989146690808,-10.17999267578125,100.0,27.67017666820101,3.3678942440076898,3,-5.059993743896484,-5.089996337890625,-3.3474960327148438,0.3350028991699219,0.0,3,0.039647645834753886,-2.2800238038924534,93.22000122070312,-1.1025666105872687,91.31999969482422,2.4455405905591765,90.27999877929688,0.039647645834753886
6962,2022-03-18,96.41999816894531,96.4800033569336,94.54000091552734,95.4000015258789,936694.0,0.011327898809929682,2.4034920996098323,0.3109747020348175,59.40860373558496,55.68052303864247,-5.500330841279066,-5.815650122809146,-5.865035738307185,-0.5118529942845527,22.013923225725996,1.94000244140625,2.437187416083347,5.3219989776611385,-1.6610344592051263,12.305032414527403,1.8304822592280061,8.81351569609427,-11.05639465332031,99.3102855584407,28.597768366835965,3.4915167184331315,3,-5.599994659423828,-6.089996337890625,-4.952497482299805,-0.7449989318847656,-0.37999725341796875,4,0.0016594447744027185,-1.0000000000000087,95.33999633789062,-2.2800238038924534,93.22000122070312,-1.1025666105872687,91.31999969482422,0.0016594447744027185
6963,2022-03-21,96.5,97.12000274658205,95.83999633789062,96.04000091552734,373288.0,0.0008297223872013593,-1.9767305696264625,0.4509809788096609,56.73353046252676,56.614763707717394,-5.903265804180279,-5.33264114631173,-6.026346865831158,-0.5196243993175784,19.70331769122769,1.2800064086914205,1.9028222327158488,4.871000671386724,-2.0562595374401695,11.798260880213618,1.4073705669732846,8.334630775800164,-10.691740490722651,91.19314394953311,22.806348174438213,3.463630104413444,3,-5.359996795654297,-5.849998474121094,-5.680000305175781,-0.8250007629394531,0.9199981689453125,0,0.007253854385929515,2.4034920996098323,96.41999816894531,-1.0000000000000087,95.33999633789062,-2.2800238038924534,93.22000122070312,0.007253854385929515
6964,2022-03-22,95.95999908447266,96.81999969482422,94.83999633789062,96.5,506366.0,-0.0055958644096097965,2.355937025183461,-1.1739173701756422,51.00931076855826,55.96385689372723,-4.304713710894788,-4.258017593574792,-5.582698908140969,0.06082054380658519,17.169789356301646,1.9800033569335938,1.3475816821416657,3.8529998779296903,-2.8714003058788222,10.577400061738203,0.49079978602543406,7.215199969833947,-9.473034980957024,77.07504994534256,11.244642991571993,3.3622000919042563,3,-4.819995880126953,-5.30999755859375,-5.664999008178711,-0.5349998474121094,0.6200027465820312,1,0.013130493416546374,-1.9767305696264625,96.5,2.4034920996098323,96.41999816894531,-1.0000000000000087,95.33999633789062,0.013130493416546374
6965,2022-03-23,95.1999969482422,96.76000213623048,94.62000274658205,96.08000183105469,471293.0,-0.007919988990010673,-1.0980455222038843,1.62963590895602,49.04798152210229,55.56786094300891,-3.1168642414331345,-3.147455281427284,-4.933091353154211,0.8307525245109275,16.483135576132387,2.1399993896484375,0.8201372303461056,2.767997741699233,-3.8910660512644313,9.427061534662897,-0.561534154782592,6.097529638181058,-8.07505052614259,62.055260281201704,-0.3579928348763204,3.32953189648183,3,-4.059993743896499,-4.5499954223632955,-5.254997253417983,0.22500228881834516,-2.5799942016601562,2,0.012394961586157383,2.355937025183461,95.95999908447266,-1.9767305696264625,96.5,2.4034920996098323,96.41999816894531,0.012394961586157383
6966,2022-03-24,94.9800033569336,95.72000122070312,94.77999877929688,95.26000213623048,410658.0,-0.002310857125638499,-1.7646808033209918,0.318178665556964,49.88381569126413,55.176162747871125,-2.088057085252629,-2.5460680796553277,-4.785125842791956,1.0428916687448009,14.947260352172817,0.94000244140625,1.389739104414872,2.223004150390622,-4.255972771757129,8.701981072538373,-1.0164843106832535,5.462492611464498,-7.2553535553650335,17.054346090381554,-40.74897411518408,3.239488461073878,3,-2.5300025939941406,-4.3300018310546875,-5.465003967285156,0.4449958801269531,-1.9000015258789062,3,0.006317103105021982,-1.0980455222038843,95.1999969482422,2.355937025183461,95.95999908447266,-1.9767305696264625,96.5,0.006317103105021982
6967,2022-03-25,95.77999877929688,97.23999786376952,94.8000030517578,95.0999984741211,459626.0,0.008422777364588185,-2.8125182540485887,-2.4285831062669065,52.25363059429754,54.66969954422659,-1.8084103276731867,-2.9457841707109367,-5.597757767828369,0.27059030126650896,13.491187385379167,2.4399948120117188,1.4658237077147902,2.672999572753909,-3.6559384493746876,9.001937594882506,-0.49146943831038925,5.837468583818207,-7.491627801027505,44.27474025066387,-10.95650681183298,3.1644690110643006,3,-2.1199989318847656,-5.069999694824219,-6.704999923706055,-0.3549995422363281,0.04000091552734375,4,-0.0045938864795784795,-1.7646808033209918,94.9800033569336,-1.0980455222038843,95.1999969482422,2.355937025183461,95.95999908447266,-0.0045938864795784795
6968,2022-03-28,95.68000030517578,96.58000183105469,95.31999969482422,96.23999786376952,497804.0,-0.0010440433847939135,1.0322525072294346,-0.8235254518731068,76.00002373591425,57.023852554613384,-0.963153430666182,-2.5961227072245805,-5.540832502877805,0.4018145811227072,12.594636140884713,1.2600021362304688,1.8503466726693034,2.330001068115237,-4.002411890258799,8.662414026489273,-0.8362054110717878,5.496207547302262,-6.6754991760663955,40.4579974840422,-20.28329645967588,3.1662064791870215,3,-1.0300025939941406,-4.970001220703125,-6.940000534057617,-0.4799995422363281,0.8000030517578125,0,0.003762548173111613,-2.8125182540485887,95.77999877929688,-1.7646808033209918,94.9800033569336,-1.0980455222038843,95.1999969482422,0.003762548173111613
6969,2022-03-29,96.5999984741211,98.16000366210938,96.3000030517578,96.76000213623048,444065.0,0.009615365447438684,-3.8947738269719667,0.2857220708447193,70.92869230200527,58.438074783448855,-1.179451779588291,-3.3856985986832626,-6.43155985251795,-0.4905520025649821,12.643230161366532,2.4800033569335938,2.3488778001871538,3.0569992065429688,-3.430524350464509,9.544522763550447,-0.18676257196077017,6.300760985046708,-6.936657606238896,55.932068233493716,-6.669608404269773,3.243761778503736,3,-1.4899978637695312,-5.429996490478516,-8.18499755859375,-1.7199974060058594,-3.05999755859375,1,0.00848860981135413,1.0322525072294346,95.68000030517578,-2.8125182540485887,95.77999877929688,-1.7646808033209918,94.9800033569336,0.00848860981135413
6970,2022-03-30,96.27999877929688,96.6999969482422,95.33999633789062,96.22000122070312,420003.0,-0.0033126262927420935,2.0222440744633317,-0.37497615868774087,79.72771920104803,60.55481200147794,-0.4243713499186299,-3.161640814756055,-6.07960142627887,-0.14992975587884416,13.035213121374245,1.3600006103515767,2.572198291820854,2.6949996948242188,-3.854810822824021,9.244810212472458,-0.5799055639999011,5.969904953648339,-5.7669916319919565,44.37863411463036,-22.03596659418487,3.2749052588241216,3,0.07000350952148438,-4.849998474121094,-8.454999923706055,-1.7899971008300781,-2.9599990844726562,2,0.0031159436597574253,-3.8947738269719667,96.5999984741211,1.0322525072294346,95.68000030517578,-2.8125182540485887,95.77999877929688,0.0031159436597574253
6971,2022-03-31,96.58000183105469,97.73999786376952,96.05999755859376,96.66000366210938,499728.0,0.0031159436597574253,-1.9999727524148425,-1.3334181078331637,84.8200613814467,63.378307295462584,-0.5922649266955915,-3.5756618272014578,-6.348658950573508,-0.42703709907078746,13.57450222813924,1.6800003051757528,2.8449097518967505,2.951002502441412,-3.6700673696022363,9.57207237448506,-0.3595324335804122,6.261537438463236,-5.302295032269328,52.97614452250464,-17.952965545796204,3.3105349360218224,3,-0.18999862670898438,-5.150001525878906,-8.965002059936523,-2.0900001525878906,-3.880004882812486,3,-0.041002267647496815,2.0222440744633317,96.27999877929688,-3.8947738269719667,96.5999984741211,1.0322525072294346,95.68000030517578,-0.041002267647496815
6972,2022-04-01,95.8000030517578,96.9800033569336,95.63999938964844,96.54000091552734,424788.0,-0.008076193461471703,-1.5282969979199206,9.24976158687792,75.18252087643424,65.42819511923008,0.10117885668520898,-2.883652601518179,-5.513257450780486,0.34345195983642895,14.07060174019907,1.3400039672851562,2.854969756996937,2.1330036163329993,-4.530749731207607,8.796756963873605,-1.1988730574373108,5.464880290103309,-3.8340665666400326,16.901503042350637,-53.604088322952606,3.3318766737703056,4,0.5900001525879048,-4.139999389648423,-8.185003280639634,-1.3100013732910014,-2.940002441406236,4,-0.02839249618012618,-1.9999727524148425,96.58000183105469,2.0222440744633317,96.27999877929688,-3.8947738269719667,96.5999984741211,-0.02839249618012618
6973,2022-04-04,96.94000244140624,98.04000091552734,96.12000274658205,96.16000366210938,368825.0,0.011899784481557152,-3.4651088518657662,-1.0540554473002812,75.40690716066916,68.13903916279796,-1.0838174721952072,-4.046839795160778,-6.468053372736776,-0.8138949903188148,14.788382845196828,2.2399978637695455,2.628799447661379,3.1560028076171704,-3.6572184223102937,9.969224037544635,-0.25060780734656873,6.56261342258091,-4.354659238589306,56.737657727852664,-10.43092529317721,3.4066106149637356,4,-0.5499992370605327,-5.279998779296861,-9.365001678466783,-2.450000762939439,-5.240005493164034,0,-0.011553566312926256,-1.5282969979199206,95.8000030517578,-1.9999727524148425,96.58000183105469,2.0222440744633317,96.27999877929688,-0.011553566312926256
6974,2022-04-05,98.22000122070312,98.62000274658205,96.58000183105469,96.94000244140624,440940.0,0.013204030813497969,-1.040000915527358,1.6410266442349555,73.94638955268594,70.90552894397392,-2.2456786536656494,-4.626829330165208,-7.558985906581455,-2.107487107735153,13.727452765549891,2.040000915527358,2.407501677254942,3.841001510620117,-2.26992459598992,9.951927617230155,0.7855384573150985,6.896464563925136,-5.07719197195695,87.80485535580085,22.770754023439665,3.0554630533050156,4,-1.5200004577636719,-6.329998016357422,-10.325000762939453,-3.729999542236328,-4.959999084472642,1,-0.017715310956469055,-3.4651088518657662,96.94000244140624,-1.5282969979199206,95.8000030517578,-1.9999727524148425,96.58000183105469,-0.017715310956469055
6975,2022-04-06,97.8000030517578,98.9800033569336,97.08000183105469,98.16000366210938,558056.0,-0.004276096148701725,-1.1111092273131862,-0.28125074505877823,64.07328067823109,72.48213616474803,-1.5847361808966838,-3.8182020168044204,-6.965733185380188,-1.718671706807143,12.65257408512474,1.9000015258789062,2.278707756078717,3.0500030517577983,-2.9384007219420027,9.0384068254576,0.055801164907890666,6.044204938607706,-3.999930583271322,64.6706915101382,3.8918457401264988,2.994201886849901,4,-0.9099998474120952,-5.729999542236314,-9.210002899169908,-3.3100013732910014,-3.5400009155273153,2,-0.043558302692239925,-1.040000915527358,98.22000122070312,-3.4651088518657662,96.94000244140624,-1.5282969979199206,95.8000030517578,-0.043558302692239925
6976,2022-04-07,98.83999633789062,99.4000015258789,98.08000183105469,98.26000213623048,399120.0,0.010633877849496987,-1.8085254896231546,-1.611092273131758,63.9080647254639,73.77707329043318,-2.256950825122516,-4.255722422010535,-7.847763347597862,-2.7914616981472307,11.53379659252495,1.599998474121108,2.420518900739026,3.5689964294433594,-1.8903265016989224,9.028319360585641,0.8393349638722185,6.2986578950145,-4.314733545021554,85.10625346214017,27.995096978273487,2.7296614655711386,4,-1.4799957275390625,-6.559993743896484,-8.589996337890625,-4.349994659423828,-4.5,3,-0.055847802990562245,-1.1111092273131862,97.8000030517578,-1.040000915527358,98.22000122070312,-3.4651088518657662,96.94000244140624,-0.055847802990562245
6977,2022-04-08,99.0999984741211,99.9000015258789,98.4000015258789,99.3000030517578,430092.0,0.0026305356724380946,1.1428548073307503,-0.344838926086197,64.63966073182185,72.51481073442292,-2.2311102612226676,-3.8117291668984166,-7.9506166369444315,-3.103200239975365,9.856617875087908,1.5,2.7083851577199454,3.2579986572265653,-1.145041434776445,7.661038749229576,1.0564786112250601,5.4595187032280705,-3.7947774839704493,78.83589126696423,24.960361760922318,2.2015200460015083,4,-1.4799995422363281,-6.569995880126953,-8.849998474121094,-4.609996795654297,-6.0400009155273295,4,-0.06458124747146377,-1.8085254896231546,98.83999633789062,-1.1111092273131862,97.8000030517578,-1.040000915527358,98.22000122070312,-0.06458124747146377
6978,2022-04-11,98.9800033569336,99.5,98.27999877929688,99.05999755859376,370472.0,-0.0012108488298194775,1.5416716337251348,0.3999618539005382,67.84877523524021,72.17259772700456,-1.781081985026674,-3.1690093624196862,-7.710312364759233,-3.043349700543189,8.701549268567982,1.220001220703125,3.0103775197814997,2.7030033111572322,-1.0586823814824413,6.464689003796906,0.8221604648373955,4.583846157477069,-2.8477218703518616,72.28920923156824,20.466388310255383,1.8808428463198381,4,-1.3600044250488281,-6.450000762939453,-8.730003356933594,-4.490001678466797,-7.44000244140625,0,-0.0618306985150584,1.1428548073307503,99.0999984741211,-1.8085254896231546,98.83999633789062,-1.1111092273131862,97.8000030517578,-0.0618306985150584
6979,2022-04-12,98.12000274658205,98.77999877929688,97.08000183105469,98.1999969482422,449578.0,-0.008688629836172912,1.7419352853952845,0.9999999999998224,67.05615910543291,70.76464660526956,-0.763035571762444,-1.8692884332600528,-6.732357428007035,-2.220523918342664,7.4538614075767065,1.9000015258789062,3.1785582087524205,1.5030025482177933,-1.5310716915545726,4.537076787990159,-0.014034571668389617,3.0200396681039763,-1.3095316529268217,36.87946908065836,-13.085190262601635,1.5170371198861814,4,-0.3500022888183736,-5.590000152587905,-7.740003585815444,-3.6300010681152486,-5.3600006103515625,1,-0.0654301428723052,1.5416716337251348,98.9800033569336,1.1428548073307503,99.0999984741211,-1.8085254896231546,98.83999633789062,-0.0654301428723052
6980,2022-04-13,97.91999816894531,98.54000091552734,96.62000274658205,98.44000244140624,377378.0,-0.002038367020364751,4.3333192048488565,6.50052455889348,67.21311328955198,68.80831903950347,-0.3418854298926419,-1.3693239434019517,-6.46522660631247,-2.051570428748775,6.888130900154804,1.9199981689452983,2.851896521080505,1.0679981231689482,-1.5590007220443312,3.6949969683822275,-0.2455012994376915,2.381497545775588,1.9800033569335938,39.63402152978695,-13.89485663302436,1.3134994226066408,4,-0.14999771118164062,-5.389995574951172,-7.539999008178711,-3.4299964904785156,-4.400001525878906,2,-0.04758982965537595,1.7419352853952845,98.12000274658205,1.5416716337251348,98.9800033569336,1.1428548073307503,99.0999984741211,-0.04758982965537595
6981,2022-04-14,99.12000274658205,99.87999725341795,97.66000366210938,98.13999938964844,363041.0,0.012254948938686727,-1.2886593072963015,-1.8846063558203787,68.68012251415144,68.08583033258316,-1.2781072547242616,-2.394381124121054,-7.527327520473662,-3.293527202359897,6.959300653630398,2.2199935913085795,2.680476052741227,2.079002380371108,-0.6325166169627039,4.79052137770492,0.7232428817041949,3.434761879038021,-2.5,76.21954056141233,20.631104041484022,1.3557594986669088,4,-1.1100006103515767,-6.590000152587905,-8.460002899169936,-4.630001068115249,-6.440002441406264,3,-0.04903148179663619,4.3333192048488565,97.91999816894531,1.7419352853952845,98.12000274658205,1.5416716337251348,98.9800033569336,-0.04903148179663619
6982,2022-04-19,96.58000183105469,99.18000030517578,95.68000030517578,99.0999984741211,519473.0,-0.025625512965544606,1.6119400010817797,-2.5714163377474306,53.954313458241764,65.70220881009124,1.5468386662951872,0.1667719644211303,-4.836119499971616,-0.8103550818245395,7.086592990904417,3.5,2.3689710384869187,-0.4689987182617159,-3.173738744998346,2.235741308474914,-1.8213687316300309,0.8833712951065991,3.299995422363267,21.428623329252282,-34.58354413976733,1.3523700133683139,4,1.2099990844726562,-4.049999237060547,-5.920001983642578,-2.0900001525878906,-4.980003356933594,1,-0.02319326414056666,-1.2886593072963015,99.12000274658205,4.3333192048488565,97.91999816894531,1.7419352853952845,98.12000274658205,-0.02319326414056666
6983,2022-04-20,97.1999969482422,97.45999908447266,96.44000244140624,96.94000244140624,606298.0,0.006419497881891223,1.615380100942953,-0.10317256078547665,52.70757575861909,63.34234061075047,1.0813139280105872,-0.41960567238002966,-5.277821941054171,-1.494369655231111,7.427429092507401,1.0199966430664205,1.9782719335935894,0.11599655151368893,-2.57692152651245,2.808914629539828,-1.2304624874993806,1.4624555905267584,2.680000305175753,36.190422559773175,-19.012642545123036,1.3464590390130662,4,0.590003967285142,-3.359996795654311,-6.704996109008803,-2.709995269775405,-6.2399978637695455,2,-0.04259258765052154,1.6119400010817797,96.58000183105469,-1.2886593072963015,99.12000274658205,4.3333192048488565,97.91999816894531,-0.04259258765052154
6984,2022-04-21,97.22000122070312,98.16000366210938,96.63999938964844,97.77999877929688,480710.0,0.00020580527869329401,1.303023997780552,-2.1538822700860374,54.35993760598345,62.26308026938962,1.0108431990974651,-0.3587679782421702,-5.1053089523517485,-1.5623211489167659,7.580299389871384,1.5200042724609375,1.8552193798657015,0.0730007171630831,-2.567646091004761,2.713647525330927,-1.247322686920839,1.393324121247005,2.5759960937499926,36.66671510730219,-19.083289249772058,1.320323404083921,4,0.5699996948242188,-2.229999542236328,-6.725000381469727,-2.729999542236328,-4.05999755859375,3,-0.058424194958415776,1.615380100942953,97.1999969482422,1.6119400010817797,96.58000183105469,-1.2886593072963015,99.12000274658205,-0.058424194958415776
6985,2022-04-22,96.37999725341795,97.22000122070312,95.66000366210938,96.12000274658205,451551.0,-0.008640238189035254,-1.6440800703460405,-0.4642779291552626,49.116587530792174,60.619582803314984,1.8195853640217905,0.6052002648738579,-4.115330564889149,-0.7698875713213482,7.514411049708432,1.55999755859375,1.6217148409778588,-0.8260032653808764,-3.3328223880900936,1.6808158573283407,-2.079412826735478,0.42740629597372504,3.333680120849621,17.061485420059995,-37.42671647315864,1.2534095613546081,4,1.400005340576186,-0.3999977111816264,-5.904996871948228,-1.8899955749511577,-3.519996643066392,4,-0.0375596100886908,1.303023997780552,97.22000122070312,1.615380100942953,97.1999969482422,1.6119400010817797,96.58000183105469,-0.0375596100886908
6986,2022-04-25,95.58000183105469,95.76000213623048,93.73999786376952,93.87999725341795,396005.0,-0.008300430018272298,-1.040404896675824,6.538617289747821,49.029976667770114,58.88517346286479,2.356311156295334,1.530943061081956,-3.162538012837473,-0.015252543199437696,7.698995779200582,2.6399993896484375,1.2987580849653853,-1.655998611450201,-4.063027069982425,0.7510298470820231,-2.859512840716306,-0.45248438218409603,3.971528594726564,33.82358716018373,-24.36904340437433,1.203514229266111,4,1.2299957275390483,0.3999977111816406,-5.105001449584961,-1.81500244140625,-3.44000244140625,0,-0.021552679938524277,-1.6440800703460405,96.37999725341795,1.303023997780552,97.22000122070312,1.615380100942953,97.1999969482422,-0.021552679938524277
6987,2022-04-26,95.33999633789062,97.0199966430664,95.23999786376952,96.3000030517578,499183.0,-0.0025110429856267658,-2.0689537239219717,-0.5647083110809794,42.33713731153073,56.05054702689707,2.2427164136554723,1.8301260270490758,-2.7603473504155005,0.1717882445220198,8.12381074643218,1.7799987792968892,1.1430111854233473,-1.8740039825439396,-4.344277528653933,0.5962695635660538,-3.1091407555989434,-0.6388672094889358,3.8628421341699237,36.19901301310652,-21.261525496555493,1.2351367730549971,4,1.4700012207031108,1.4800033569335938,-5.074995040893555,-1.9249954223632812,-6.05999755859375,1,-0.027900106302581107,-1.040404896675824,95.58000183105469,-1.6440800703460405,96.37999725341795,1.303023997780552,97.22000122070312,-0.027900106302581107
6988,2022-04-27,96.04000091552734,96.4000015258789,93.0199966430664,93.0199966430664,396712.0,0.007342192201852615,-1.2384106629479736,-3.1458157831996014,38.94524095635084,52.92711167699906,1.2089491648851265,1.2210800551821706,-3.254450816491129,-0.598405474485304,8.864475320555423,3.3800048828125,0.9126403058837127,-1.1919994354248047,-3.620095186976343,1.2360963161267335,-2.4060473112005667,0.02204844035095732,2.8350671200357453,58.75486670100384,4.920654470335073,1.2140478757757664,4,0.40999603271484375,0.4199981689453125,-5.464998245239258,-3.674999237060547,-5.980003356933594,2,-0.04623076217285216,-2.0689537239219717,95.33999633789062,-1.040404896675824,95.58000183105469,-1.6440800703460405,96.37999725341795,-0.04623076217285216
6989,2022-04-28,97.41999816894531,97.91999816894531,96.0999984741211,96.33999633789062,390066.0,0.014368984175997301,-1.3333365937634494,0.3576159944219605,48.24397123113813,50.81942922606419,-0.3137837077395318,-0.0994330344585137,-4.419226809926016,-2.0955681566132967,8.865146180367825,1.8799972534179688,0.6640296167434343,0.1469978332519588,-2.2637949815755576,2.557790648079475,-1.0583985741617994,1.352394240665717,0.9866641552180369,89.79592154493633,35.79028601925368,1.2053964074137582,4,-0.970001220703125,-0.9599990844726562,-6.524995803833008,-6.349998474121094,-8.239997863769531,3,-0.066310810982256,-1.2384106629479736,96.04000091552734,-2.0689537239219717,95.33999633789062,-1.040404896675824,95.58000183105469,-0.066310810982256
6990,2022-04-29,96.58000183105469,97.76000213623048,96.12000274658205,96.13999938964844,539925.0,-0.008622422025033383,-5.833391613949605,0.4074089772390116,39.359734939862925,47.56160838447657,0.3532979143560766,0.8054890076553818,-3.3448317578320115,-1.363642529173859,9.233137109189663,1.6399993896484375,0.3548353582340411,-0.7079986572265682,-3.09640593211374,1.6804086176606035,-1.902202294670147,0.48620498021701053,1.395727238620907,72.65314447733215,21.648708329960698,1.1942036374435843,4,-0.48000335693359375,-0.12000274658203125,-5.684999465942383,-5.520000457763672,-6.680000305175781,4,-0.035411038559802877,-1.3333365937634494,97.41999816894531,-1.2384106629479736,96.04000091552734,-2.0689537239219717,95.33999633789062,-0.035411038559802877
6991,2022-05-02,92.62000274658205,96.22000122070312,88.36000061035156,96.04000091552734,577124.0,-0.041002267647496815,3.158731824677264,-7.7726799833541085,27.374328166090635,44.60827668534867,3.6814528830138187,4.69428180153389,0.810317495776772,2.4481943394369665,10.038599669831905,8.220001220703125,-0.008228479709998737,-4.469997787475577,-7.63564182792345,-1.3043537470277045,-6.052819807699507,-2.887175767251648,5.299995422363267,44.56070318136271,-2.8024849977901027,1.5828220202239338,5,0.6399993896484233,1.509998321533189,-1.7250003814697408,-1.9700012207031392,-3.0600051879882955,0,0.002591209853730847,-5.833391613949605,96.58000183105469,-1.3333365937634494,97.41999816894531,-1.2384106629479736,96.04000091552734,0.002591209853730847
6992,2022-05-03,93.08000183105469,93.73999786376952,91.91999816894531,93.0,573218.0,0.004966519875099218,1.6000108991825939,-0.02339236078578354,29.877227211624984,42.07157129123822,2.9868690230737087,4.237307808206168,0.552903187171097,1.8451955264402216,11.05435276888597,1.8199996948242045,-0.3787146731595499,-3.8739986419677734,-7.476549234566946,-0.2714480493686011,-5.6752739382673525,-2.0727233456681944,4.6800003051757955,49.372410314688665,4.94895116270024,1.801275296299584,5,0.18000030517578125,1.0499992370605469,-1.5300006866455078,-2.4300003051757812,-4.8000030517578125,1,-0.010098865738232377,3.158731824677264,92.62000274658205,-5.833391613949605,96.58000183105469,-1.3333365937634494,97.41999816894531,-0.010098865738232377
6993,2022-05-04,95.81999969482422,97.16000366210938,93.95999908447266,94.1999969482422,610911.0,0.029437019873965742,-2.0476256217052797,20.24957085637976,43.04715277047432,40.81459519840387,0.03412071044974141,1.4852494446519984,-1.9117428165617127,-1.0105471057256068,11.291077461399409,4.0800018310546875,-0.8333589323739403,-1.078000640869135,-4.716111853560392,2.560110571822122,-2.8970562472147634,0.7410549654764935,-7.459999084472656,78.03348315467564,31.306784234736867,1.819055606345625,5,-2.6800003051757812,-1.6899986267089844,-3.635000228881836,-5.1100006103515625,-9.040000915527344,2,-0.06825298409889902,1.6000108991825939,93.08000183105469,3.158731824677264,92.62000274658205,-5.833391613949605,96.58000183105469,-0.06825298409889902
6994,2022-05-05,96.4800033569336,98.08000183105469,95.95999908447266,96.81999969482422,424730.0,0.006887953080895626,-2.0724568774878374,-0.20987392682387143,45.76472304188311,40.442165810747305,-0.8290767873587868,0.7253972268852067,-2.299812016256027,-1.769262252668824,11.23067101207234,2.2600021362304688,-0.9540766340355447,-0.3309970855712834,-3.9188701745244003,3.2568760033818336,-2.1249336300478348,1.462939458905268,-7.944002685546877,83.53911241581766,34.431616093035196,1.7939365444765556,5,-3.2600021362304688,-2.3500022888183594,-3.8000049591064453,-5.7700042724609375,-8.44000244140625,3,-0.06654234634081269,-2.0476256217052797,95.81999969482422,1.6000108991825939,93.08000183105469,3.158731824677264,92.62000274658205,-0.06654234634081269
6995,2022-05-06,93.54000091552734,96.12000274658205,93.54000091552734,95.87999725341795,690262.0,-0.030472661060443107,-1.2051332211745496,6.882416300152547,35.11205924381888,38.89573054141939,1.861459068815165,3.5098384892244496,0.8094214309078609,1.0339716587391052,11.257488090815976,2.94000244140625,-1.1892964238398633,-3.057999420166013,-6.89575888222349,0.7797600418914641,-4.976879151194751,-1.1391196891372743,-4.622240197753911,53.29217751683647,7.299638841132932,1.9188797310287358,5,-0.31999969482421875,0.5900001525878906,-0.39999961853027344,-2.3699989318847656,-5.94000244140625,4,-0.04661108154455684,-2.0724568774878374,96.4800033569336,-2.0476256217052797,95.81999969482422,1.6000108991825939,93.08000183105469,-0.04661108154455684
6996,2022-05-09,93.31999969482422,94.31999969482422,91.8000030517578,93.45999908447266,454095.0,-0.002351948028114781,1.7096729205805055,0.059828892627515784,40.07307860829112,38.64416846328166,1.9301404819869674,3.473162549863474,1.2066785367402701,1.1233184106543774,11.278772283513785,2.5199966430664205,-1.4785202131074016,-3.0020008087158203,-6.953152885918044,0.9491512684864034,-4.977576847316939,-1.0264247701147013,-4.035749332519529,24.203772906411295,-23.867510428839374,1.975576038601115,5,-0.09999847412109375,0.8100013732910156,0.5700016021728516,-2.1499977111816406,-8.360000610351562,0,-0.03664807308325568,-1.2051332211745496,93.54000091552734,-2.0724568774878374,96.4800033569336,-2.0476256217052797,95.81999969482422,-0.03664807308325568
6997,2022-05-10,92.6999969482422,94.33999633789062,92.58000183105469,94.1999969482422,511052.0,-0.0066438357116326285,-1.0229935456713575,10.71433242506812,36.29720974405767,38.34994277302686,2.3873306647941206,3.7830691272730945,1.9907160859782351,1.6292907209821834,11.122727621297946,1.7599945068359375,-1.6741232136536013,-3.3020034790038864,-7.3415122833038,0.7375053252960271,-5.321757881153843,-1.2822490768539296,-3.0639165271875157,14.331115787018783,-33.78716387374533,2.019754402149956,5,0.5200042724609233,1.4300041198730327,1.2100048065185405,-1.5299949645996236,-6.539993286132827,1,-0.03387270219007266,1.7096729205805055,93.31999969482422,-1.2051332211745496,93.54000091552734,-2.0724568774878374,96.4800033569336,-0.03387270219007266
6998,2022-05-11,92.86000061035156,93.1999969482422,91.3000030517578,93.1999969482422,532389.0,0.001726037404280678,10.176555066869351,0.22666422526042615,36.83575713850008,37.08236342940042,1.9319743037151227,3.3108086060599646,1.934223136788205,1.3582227576141577,11.122018437612343,1.8999938964844034,-1.8228233020998346,-2.8359996795654325,-6.852798320387123,1.180798961256258,-4.844398999976278,-0.8276003591545873,-2.8861633328968708,23.008817691196423,-25.4609239593042,2.0083993204108452,5,0.3600006103515625,1.2700004577636719,1.1650028228759766,-1.6899986267089844,-7.599998474121094,2,-0.04932157873089793,-1.0229935456713575,92.6999969482422,1.7096729205805055,93.31999969482422,-1.2051332211745496,93.54000091552734,-0.04932157873089793
6999,2022-05-12,91.6999969482422,92.04000091552734,90.0999984741211,91.63999938964844,508146.0,-0.012491962680216129,4.243210920263109,-0.17646530832065196,36.137450129875894,36.724331783846296,2.453254012237437,4.179463956615308,3.124495585102153,2.4024825880537577,11.815925766880728,2.7600021362304688,-1.9106026440615835,-3.6750030517577983,-7.8970285035380385,0.547022400022442,-5.786015777647918,-1.5639903258676782,6.380004882812486,26.578028880152864,-24.796204106135924,2.111012725890118,5,1.5200042724609233,2.4300041198730327,2.3250064849853374,-0.5299949645996236,-5.259994506835952,3,-0.05365319882968256,10.176555066869351,92.86000061035156,-1.0229935456713575,92.6999969482422,1.7096729205805055,93.31999969482422,-0.05365319882968256
7000,2022-05-13,93.26000213623048,93.4000015258789,91.45999908447266,92.16000366210938,513784.0,0.01701205277977036,1.8116033370374671,18.334053916577787,43.424045451065766,38.5076337043991,0.4165899260140833,2.3741681640192667,1.526468122159443,0.7338315838767784,12.581599449285275,1.94000244140625,-1.9926567250335978,-1.8819980621337749,-6.026278635370247,2.262282511102697,-3.9541383487520108,0.19014222448446105,4.6603996276855355,74.52842580680021,20.069385844358827,2.0721402866182324,5,0.8299980163574077,0.8699989318847514,1.0349998474120952,-1.8600006103515767,-7.319999694824233,4,-0.05597256166773368,4.243210920263109,91.6999969482422,10.176555066869351,92.86000061035156,-1.0229935456713575,92.6999969482422,-0.05597256166773368
7001,2022-05-16,94.26000213623048,94.4000015258789,92.3000030517578,92.9800033569336,523954.0,0.010722710455648876,1.69230994952856,1.1636368680598401,47.0652358247845,40.417412439194585,-0.36465944023981933,1.0449771345740118,0.4909003152335458,-0.37569075256917017,12.716342212032384,2.099998474121108,-2.290432313184837,-0.6389980316161967,-4.348274539095343,3.070278475862949,-2.4936362853557767,1.2156402221233833,3.5039915618896345,96.74420255141,38.32404977840065,1.8546382537395734,5,-0.17000198364259234,-0.13000106811524859,0.2200012207031108,-2.6800003051757955,-7.920005798339858,0,-0.07065567060441957,1.8116033370374671,93.26000213623048,4.243210920263109,91.6999969482422,10.176555066869351,92.86000061035156,-0.07065567060441957
7002,2022-05-17,94.33999633789062,94.37999725341795,93.04000091552734,94.12000274658205,497674.0,0.0008486547830173219,7.933445232827994,0.17187015711798045,45.21933643171885,40.65876617933287,-0.27616975684722433,0.8311778302342816,0.3968114151588509,-0.5730393107029101,13.779752798729431,1.3399963378906108,-2.43565414393575,-0.4470035552978544,-4.076990229252701,3.182983118656992,-2.2619968922752776,1.3679897816795688,3.270717455749505,98.60453150227994,38.56499357288982,1.814993336977426,5,-0.24999618530273438,-0.20999526977539062,0.48000526428222656,-2.5499954223632812,-7.379997253417969,1,-0.09942757703553773,1.69230994952856,94.26000213623048,1.8116033370374671,93.26000213623048,4.243210920263109,91.6999969482422,-0.09942757703553773
7003,2022-05-18,93.05999755859376,94.73999786376952,92.66000366210938,94.5,395245.0,-0.013567933315498326,1.1666626930199093,-6.545656320444263,37.66968706550658,39.75931773751325,0.6382717025557412,1.8815853090098358,1.6617359602343669,0.5761805055322782,14.93641204158758,2.079994201660142,-2.0548070907387626,-1.5200023651122905,-5.041151040753604,2.0011463105290233,-3.2805767029329473,0.2405719727083664,4.400501928655984,63.79309210850892,7.206994901162432,1.7605743378206542,5,0.05000305175779829,1.0600013732910014,2.015003204345689,-1.0199966430664205,-5.439994812011733,2,-0.07414564880189167,7.933445232827994,94.33999633789062,1.69230994952856,94.26000213623048,1.8116033370374671,93.26000213623048,-0.07414564880189167
7004,2022-05-19,91.54000091552734,92.4800033569336,90.37999725341795,92.44000244140624,444121.0,-0.016333512604160272,3.2857120614086597,0.6249999999999963,36.27451347048778,39.88847931825425,1.5464641446168628,3.1138826363462044,3.4156150245786137,1.9304826560990307,16.058964049400704,2.6800003051758097,-1.764324208355987,-2.7559989929199276,-6.296789416989014,0.7847914311491593,-4.526394204954471,-0.9856037808853841,5.773288551459828,26.60558485600427,-26.793630138955827,1.7703952120345423,5,0.8799972534179688,2.579998016357422,3.5349998474121094,0.5,-1.2799987792968608,3,-0.06860387498894638,1.1666626930199093,93.05999755859376,7.933445232827994,94.33999633789062,1.69230994952856,94.26000213623048,-0.06860387498894638
7005,2022-05-20,92.76000213623048,93.86000061035156,91.77999877929688,91.83999633789062,446854.0,0.013327520302615525,-3.0,-1.0222269317170667,50.44814115445069,41.04126404560531,0.22818010508756004,1.6957153497399844,2.317609013846308,0.5406187623948,17.498395191134623,2.3199996948242188,-1.8774857503159836,-1.3549980163574133,-4.8164461744824365,2.10645014176761,-3.085722095419925,0.37572606270509823,4.409021510899365,54.58726031280578,0.06714002430476285,1.7307240790625151,5,-0.34000396728517046,1.3599967956542827,2.3899993896484233,-0.7200012207031392,-1.480003356933608,4,-0.06813281100988411,3.2857120614086597,91.54000091552734,1.1666626930199093,93.05999755859376,7.933445232827994,94.33999633789062,-0.06813281100988411
7006,2022-05-23,93.5199966430664,94.23999786376952,93.04000091552734,93.45999908447266,506504.0,0.008193127310624382,-1.6666779695500007,0.06521432658578354,51.38189275049638,42.71733993520961,-0.5592751538607388,0.8152770997014755,1.7541424923451814,-0.3729715138158127,18.234390242115587,1.479995727539034,-2.101063881119927,-0.49200325012206747,-3.8919515193506555,2.9079450191065206,-2.1919773847363615,1.2079708844922266,3.507646500603272,72.01832454319914,16.151119158811426,1.6999741346142918,5,-1.0999984741210938,0.6000022888183594,1.6300048828125,-1.4799957275390625,-2.899993896484361,0,-0.08105212225990965,-3.0,92.76000213623048,3.2857120614086597,91.54000091552734,1.1666626930199093,93.05999755859376,-0.08105212225990965
7007,2022-05-24,92.68000030517578,94.18000030517578,92.68000030517578,92.76000213623048,421100.0,-0.00898199709198666,-36.49914171275987,-1.3334181078334006,38.80171742951515,42.93577996754462,0.3102080526799682,1.5239069912486514,2.808813958805132,0.2974049175174116,19.610074944609234,1.5,-1.881495497743245,-1.1989997863769588,-4.5883080067235085,2.190308433969591,-2.8936538965502336,0.495654323796316,4.2090899451029316,52.752356187683404,-0.2981185281623695,1.6946541101732755,5,-0.26000213623046875,1.0900001525878906,2.5900020599365234,-0.6399993896484375,-0.8000030517578267,1,-0.0684074659733368,-1.6666779695500007,93.5199966430664,-3.0,92.76000213623048,3.2857120614086597,91.54000091552734,-0.0684074659733368
7008,2022-05-25,91.5999984741211,93.16000366210938,91.5999984741211,92.9000015258789,405440.0,-0.011653019286776756,-1.4000023475004988,16.24966622162595,33.10247902445204,42.598560955830855,1.3328455510673223,2.37604063973734,4.011548793233871,1.2181469146563302,20.32494465841071,1.5600051879882812,-1.8142612761894554,-2.057001495361334,-5.431938258479434,1.3179352677567664,-3.744469876920391,-0.3695331138022766,5.153309940634472,31.606244243366156,-16.861096293723328,1.6874683815590532,5,0.959999084472642,1.660003662109375,3.5600032806396484,0.44000244140625,0.9599990844726705,2,-0.05065501601464906,-36.49914171275987,92.68000030517578,-1.6666779695500007,93.5199966430664,-3.0,92.76000213623048,-0.05065501601464906
7009,2022-05-26,90.95999908447266,92.33999633789062,90.95999908447266,91.9800033569336,350609.0,-0.006986893016480256,-1.7058656334614868,0.7846168292310762,39.37396227031683,42.14855171352542,2.0750511868420602,2.6427539770784563,4.735847358631489,1.6935480678712764,21.787616105805764,1.3799972534179688,-1.6389771126462165,-2.3740009307861385,-5.456396450080305,0.7083945885080283,-3.915198690433229,-0.832803171139048,5.660243131470224,0.0,-45.88010651858692,1.5411977596470843,5,1.5999984741210795,2.3000030517578125,4.855001449584961,1.0800018310546875,1.0800018310546875,3,-0.03671939722414508,-1.4000023475004988,91.5999984741211,-36.49914171275987,92.68000030517578,-1.6666779695500007,93.5199966430664,-0.03671939722414508
7010,2022-05-27,93.16000366210938,93.41999816894531,91.0,91.04000091552734,325575.0,0.02418650615413509,-1.1999937577810993,-2.0784253594028153,49.4334419207051,42.41168572418326,-0.1571565874792924,0.1827650960410665,2.5861921692584247,-0.649554311496999,23.160078648095038,2.4599990844726562,-1.4249646717768485,-0.0029964447021484375,-2.6799722608625984,2.6739793714583016,-1.3414843527823734,1.3354914633780766,3.329833678997076,67.07333525618986,17.689113390904282,1.3384879080802226,5,-0.6000061035156392,0.05999755859375,3.2299976348876953,-1.1200027465820312,-0.18000030517578125,4,-0.031129255172607895,-1.7058656334614868,90.95999908447266,-1.4000023475004988,91.5999984741211,-36.49914171275987,92.68000030517578,-0.031129255172607895
7011,2022-05-30,92.86000061035156,93.87999725341795,92.77999877929688,93.0199966430664,256321.0,-0.003220298840325486,-5.87499701976483,-0.07546972897690672,50.57972328523863,43.00728426346324,-0.08563342993281253,0.5287809528476402,2.865752407604802,-0.42750682286686015,22.303984719124337,1.0999984741210795,-1.0961615505304394,-0.31499938964843466,-2.983865907750541,2.353867128453672,-1.649432648699488,1.0194338694026186,3.502039953415178,59.006236198383135,4.973719903379447,1.3344332590510501,5,-0.3000030517578267,0.3600006103515625,4.020000457763672,-0.8199996948242188,0.55999755859375,0,-0.017014880687805656,-1.1999937577810993,93.16000366210938,-1.7058656334614868,90.95999908447266,-1.4000023475004988,91.5999984741211,-0.017014880687805656
7012,2022-05-31,92.13999938964844,92.9000015258789,91.41999816894531,91.41999816894531,1050655.0,-0.0077536206759712956,-3.1111134658585176,-4.500119212245482,47.49303206789522,44.09876704150642,0.3234993640186161,1.2382336433908279,3.521705837461795,0.21243473410405045,21.543585914253175,1.4800033569335938,-1.0376977035953274,-0.9880004882812443,-3.6967213639638175,1.7207203874013288,-2.342360926122538,0.36635994956004936,4.096800332325387,40.41099469599999,-16.82101147927586,1.3543604378412877,5,0.1699981689452983,1.0800018310546875,4.254999160766602,-0.09999847412109375,3.739997863769517,1,-0.016496599230899855,-5.87499701976483,92.86000061035156,-1.1999937577810993,93.16000366210938,-1.7058656334614868,90.95999908447266,-0.016496599230899855
7013,2022-06-01,89.27999877929688,92.5,89.27999877929688,92.5,469833.0,-0.03103972899171592,1.0,-4.472216335353707,42.465757979986805,44.78668309811742,2.8954017526173033,3.7767899727743384,6.280525580579393,3.0087824125052407,22.266047880070843,3.220001220703125,-1.2134676632391859,-3.521001052856448,-6.43279993827592,-0.6092021674369761,-4.976900495566184,-2.065101610146712,6.8340649177199,0.0,-58.5851565710552,1.4558994427097338,6,2.479999542236328,3.94000244140625,7.534999847412109,2.7600021362304688,6.5,2,0.029121847106521104,-3.1111134658585176,92.13999938964844,-5.87499701976483,92.86000061035156,-1.1999937577810993,93.16000366210938,0.029121847106521104
7014,2022-06-02,90.05999755859375,90.62000274658205,89.36000061035156,90.45999908447266,240159.0,0.008736545586487399,2.499962913121239,0.12422402926653588,39.52877476746056,43.57342016622963,2.1047205160033684,2.625784951440579,5.423731964622704,2.165507346760947,23.345825921190368,1.3400039672851705,-1.3635191707184475,-2.420001983642578,-5.02325595407207,0.1832519867869138,-3.721628968857317,-1.1183749984278393,5.780703541714232,16.956500826794496,-37.97561105430613,1.301626985214744,6,1.7000007629394531,3.160003662109375,6.395000457763672,1.9800033569335938,5.8199996948242045,3,0.027759272349230146,1.0,89.27999877929688,-3.1111134658585176,92.13999938964844,-5.87499701976483,92.86000061035156,0.027759272349230146
7015,2022-06-03,89.18000030517578,90.27999877929688,88.72000122070312,90.08000183105469,283908.0,-0.009771233369681553,1.4000046950285516,2.249995231646608,33.245363730152675,41.55825027508033,2.708296429185012,3.333293729816944,6.2396262821408754,2.9748720887669577,23.927479775651676,1.55999755859375,-1.292340434940158,-3.0819992065429744,-6.020181070114688,-0.1438173429712606,-4.551090138328831,-1.6129082747571175,6.398272702291763,8.914717793506458,-39.045995736241466,1.4690909317858585,6,2.270000457763672,4.040000915527344,7.274997711181641,2.8600006103515625,8.319999694824219,4,0.0320699775797777,2.499962913121239,90.05999755859375,1.0,89.27999877929688,-3.1111134658585176,92.13999938964844,0.0320699775797777
7016,2022-06-06,89.9000015258789,90.55999755859376,89.54000091552734,89.77999877929688,248694.0,0.008073572754420999,-2.3999974568620694,-0.13333615903022084,35.94937943549225,41.24132383130001,1.587768769864084,2.470607052458888,5.469659074993331,2.2091040960536503,24.089364252540925,1.379997253417983,-1.0495913645087,-2.190998077392578,-5.26486709063218,0.8828709358470235,-3.727932584012379,-0.6540635707727773,5.266775174382772,28.229670311618765,-12.77450128321281,1.536934506619801,6,1.3999977111816406,3.3199996948242188,6.379997253417969,2.1399993896484375,7.180000305175781,0,0.034260308996413746,1.4000046950285516,89.18000030517578,2.499962913121239,90.05999755859375,1.0,89.27999877929688,0.034260308996413746
7017,2022-06-07,89.55999755859375,89.83999633789062,88.81999969482422,89.5,477060.0,-0.00378202404354,2.2903376648946643,0.4999682115836989,38.22341905705613,41.81031716825603,1.6077277068739875,2.701832989683254,5.728925800321974,2.5264469651288834,24.337169534503378,1.0800018310546875,-1.2329287209034447,-2.374002075195307,-5.632135207132137,0.8841310567415235,-4.003068641163722,-0.7449355092268917,5.219972612894409,22.22213251737807,-15.242606335757046,1.6290665659684147,6,1.7400016784667969,3.8400039672851562,4.135004043579102,2.4800033569335938,8.540000915527344,1,0.043099606024734394,-2.3999974568620694,89.9000015258789,1.4000046950285516,89.18000030517578,2.499962913121239,90.05999755859375,0.043099606024734394
7018,2022-06-08,88.27999877929688,89.83999633789062,88.0199966430664,89.83999633789062,353773.0,-0.014292081444725935,1.3333365937634494,-26.001017293997965,38.850883981562134,41.75219735839439,2.6454567453912716,3.816806210101646,6.914872755902735,3.7617409975989915,24.38083987548798,1.8199996948242188,-1.5497245535838715,-3.4250007629394474,-7.034016469200296,0.1840149433214009,-5.229508616069879,-1.6204929098090162,6.1363732551441785,10.000058687512418,-27.647010096805406,1.8045078531304253,6,2.6699981689453125,4.770000457763672,5.415002822875977,3.7600021362304688,10.260002136230469,2,0.08608969845051018,2.2903376648946643,89.55999755859375,-2.3999974568620694,89.9000015258789,1.4000046950285516,89.18000030517578,0.08608969845051018
7019,2022-06-09,86.77999877929688,88.16000366210938,86.62000274658203,88.08000183105469,430837.0,-0.016991391263496247,1.1095805942539427,0.8333365937634493,29.932876696195947,39.58546788900448,3.9003302886914497,5.195699544480391,8.27179282788785,5.238836280032942,24.28821091982572,1.6599960327148438,-1.6484100019093688,-4.6790008544921875,-8.907077725726467,-0.4509239832579084,-6.79303929010932,-2.564962418875055,7.1246632238342045,4.060818360142736,-30.144534461477992,2.1140384356171387,6,3.470001220703125,5.570003509521484,6.855001449584961,5.260002136230469,12.59999847412108,3,0.10371053383959183,1.3333365937634494,88.27999877929688,2.2903376648946643,89.55999755859375,-2.3999974568620694,89.9000015258789,0.10371053383959183
7020,2022-06-10,88.04000091552734,88.04000091552734,85.80000305175781,86.23999786376953,474601.0,0.0145194993541653,1.4888822955961514,-1.3846144817305774,32.20781665684093,37.544144930293626,2.0536408133819037,3.7150491637342213,6.890718225298357,3.965897835616744,24.799011964142885,2.2399978637695312,-1.5453174774413725,-3.157998657226557,-7.5588964896079744,1.2428991751548608,-5.358447573417266,-0.957549741035848,5.136195161948834,47.058832957740016,16.908018371528122,2.200448916190712,6,1.3100013732910156,2.920001983642578,5.635000228881836,4.0,11.739997863769531,4,0.08905038909998342,1.1095805942539427,86.77999877929688,1.3333365937634494,88.27999877929688,2.2903376648946643,89.55999755859375,0.08905038909998342
7021,2022-06-13,87.5999984741211,88.4000015258789,86.45999908447266,86.72000122070312,457349.0,-0.004997755983992103,-1.77142903853385,0.48888653414148264,33.066677788617156,35.94121667704051,1.8651910690292084,3.8267157805367873,7.192367606841103,4.3877192418808875,25.64608365982124,1.94000244140625,-1.556908362763238,-3.265000915527338,-7.698117984293745,1.168116153239069,-5.4815594499105345,-1.0484423811441417,4.691054440268886,44.55441618038638,16.54944669151341,2.216558534383203,6,1.5500030517578125,2.670001983642578,6.075002670288086,4.44000244140625,11.819999694824219,0,0.11301371801739912,1.4888822955961514,88.04000091552734,1.1095805942539427,86.77999877929688,1.3333365937634494,88.27999877929688,0.11301371801739912
7022,2022-06-14,84.95999908447266,88.18000030517578,84.95999908447266,87.69999694824219,520350.0,-0.030136979858833568,-1.350367686982962,-3.1136436541445947,29.951708181413593,34.55076669942126,3.776767836500909,6.037504342074612,9.685629911783863,7.010288111182717,26.667016289384826,3.220001220703125,-1.977457599350032,-5.436000442504877,-10.286257307774903,-0.5857435772348509,-7.861128875139897,-3.010872009869857,6.552127846401461,0.0,-26.4113938156622,2.4251284326350158,6,2.8300018310546875,4.8899993896484375,8.715002059936523,7.340000152587891,14.66000366210939,1,0.14265540109683328,-1.77142903853385,87.5999984741211,1.4888822955961514,88.04000091552734,1.1095805942539427,86.77999877929688,0.14265540109683328
7023,2022-06-15,86.16000366210938,88.31999969482422,84.23999786376953,85.26000213623047,753577.0,0.014124347817419336,-1.7755019423749134,-0.3284679662635707,35.98133652412815,34.156606894606554,2.3329883269212104,4.526121505263092,8.31305579628608,5.856816323035204,27.698497501346854,4.0800018310546875,-2.416557098399565,-3.890996170043948,-8.921638904889747,1.1396465648018506,-6.4063175374668475,-1.3756748026210488,4.434825370268541,46.153944907016836,15.72415061302442,2.5153213674228985,6,1.2399940490722656,3.3299942016601562,7.514997482299805,6.139995574951172,16.089996337890625,2,0.13857932108309057,-1.350367686982962,84.95999908447266,-1.77142903853385,87.5999984741211,1.4888822955961514,88.04000091552734,0.13857932108309057
7024,2022-06-16,85.26000213623047,85.9800033569336,84.63999938964844,85.83999633789062,433773.0,-0.010445699717103185,2.1162584388279235,-0.6444369092527444,25.031624340928488,33.24396918469275,2.7720138331800968,5.1980235781809085,8.985207178248515,6.791244709711606,28.204549672233693,1.5200042724609375,-2.8177509627295194,-4.4769977569580135,-9.88604681258829,0.9320512986722633,-7.181522284773152,-1.772473229142875,4.318053909170104,24.519311887906685,-1.2226387252854884,2.7045245278151393,6,2.139995574951172,4.2299957275390625,8.414999008178711,7.270000457763672,17.139999389648438,3,0.15575883704621285,-1.7755019423749134,86.16000366210938,-1.350367686982962,84.95999908447266,-1.77142903853385,87.5999984741211,0.15575883704621285
7025,2022-06-17,86.44000244140625,86.44000244140625,84.69999694824219,85.04000091552734,1863649.0,0.01384002199871337,1.4857194238723495,-2.413819865563463,30.778462646146195,32.66942287476541,1.2990836635229073,3.710507684785796,7.59991052724763,5.64553754403903,29.200824633960522,1.7400054931640625,-2.90241235320282,-2.9809974670410213,-8.384877853305639,2.4228829192235963,-5.682937660173323,-0.2790572739087196,2.283964294933355,52.88467886879654,30.055382466457402,2.701940193132306,6,0.5999946594238281,3.0499954223632812,7.23499870300293,6.090000152587891,16.30999755859375,4,0.14969914908069493,2.1162584388279235,85.26000213623047,-1.7755019423749134,86.16000366210938,-1.350367686982962,84.95999908447266,0.14969914908069493
7026,2022-06-20,85.94000244140625,86.63999938964844,85.16000366210938,86.0,481841.0,-0.005784358929639355,1.208954883964563,-0.04285535228690852,31.189342187375587,31.887858778134238,1.3167557685167992,3.8087957924388434,7.851044150312475,6.161942910504536,30.35836432866083,1.4799957275390625,-3.028855078161939,-3.1019977569580135,-8.356607540021798,2.1526120261057713,-5.729302648489906,-0.4746928654261211,2.0665292753221394,41.666760164106705,20.191404389438432,2.62730489153189,6,1.0999946594238281,3.5499954223632812,8.169998168945312,6.590000152587891,17.05999755859375,0,0.16104254066465384,1.4857194238723495,86.44000244140625,2.1162584388279235,85.26000213623047,-1.7755019423749134,86.16000366210938,0.16104254066465384
7027,2022-06-21,86.33999633789062,86.83999633789062,85.54000091552734,86.27999877929688,353433.0,0.004654338900642818,1.4528272010134162,-1.0,39.51497309033919,31.961646456887248,0.4603849958384245,3.066702573511222,7.193318826983244,5.777334083790805,31.431298406610157,1.2999954223632812,-2.9815323500202737,-2.3850036621093693,-7.477989270568671,2.707981946349932,-4.931496466339027,0.16148914212028842,1.0638899623643425,51.470527736950565,26.151829594313924,2.5464928042296537,6,-0.01999664306640625,3.1500015258789062,7.7700042724609375,6.190006256103516,17.76000213623047,1,0.15149412075333246,1.208954883964563,85.94000244140625,1.4857194238723495,86.44000244140625,2.1162584388279235,85.26000213623047,0.15149412075333246
7028,2022-06-22,86.95999908447266,87.0199966430664,85.41999816894531,87.0199966430664,466765.0,0.007180944786650878,52.3354526958291,-1.0,38.81675096977474,32.948743598396,-0.40962739074296906,2.193733135083903,6.3213436690552385,5.157317355232436,32.22078093134765,1.5999984741210938,-3.0290973219377832,-1.5330009460449219,-6.495619497760316,3.4296176056704724,-4.014310221902619,0.9483083298127752,-2.720001220703125,97.4790912675388,68.16545504417604,2.4813092758576984,6,-0.6399993896484375,2.529998779296875,7.150001525878906,5.570003509521484,19.44000244140625,2,0.14558422027823958,1.4528272010134162,86.33999633789062,1.208954883964563,85.94000244140625,1.4857194238723495,86.44000244140625,0.14558422027823958
7029,2022-06-23,87.62000274658203,88.0199966430664,86.4000015258789,86.58000183105469,379785.0,0.007589738604622642,-1.3142762164783843,-17.334053916581894,44.28154001736189,34.29026841623166,-1.0481723168418853,1.3393444376610972,5.439566402357542,4.503692138745748,32.644242954335326,1.6199951171875,-3.1137117090265463,-0.7059974670410156,-5.542248295836728,4.130253361754697,-3.124122881438865,1.7121279473568336,-3.3244049072265653,87.95198996228964,53.742328447205175,2.4181254143978554,6,-1.3000030517578125,1.6199951171875,5.994997024536133,4.909999847412109,18.37999725341797,3,0.16697097460418275,52.3354526958291,86.95999908447266,1.4528272010134162,86.33999633789062,1.208954883964563,85.94000244140625,0.16697097460418275
7030,2022-06-24,90.26000213623048,90.76000213623048,88.08000183105469,88.08000183105469,509294.0,0.030130099371075802,-1.4587155321152099,2.0961522943183204,51.156813347703036,36.30028347835232,-3.732678911963035,-1.6116874893279487,2.610345672171192,1.8602592934023363,33.02879822716389,3.1399993896484517,-3.063723336506797,2.0790019989013757,-2.2992108912495013,6.457214889052253,-0.11010444617406279,4.268108443976814,-5.815428344726584,91.07142613858528,53.787682399687554,2.189106445075441,6,-2.760002136230483,-1.0200042724609517,3.009996414184556,2.2700004577636577,14.939994812011719,4,0.13450032242770593,-1.3142762164783843,87.62000274658203,52.3354526958291,86.95999908447266,1.4528272010134162,86.33999633789062,0.13450032242770593
7031,2022-06-27,91.27999877929688,91.62000274658205,89.9800033569336,90.36000061035156,440131.0,0.011300649445220579,1.0499914169638753,0.42201744961275306,55.29556846956464,39.116267954813544,-4.666504176770388,-2.9050674110203687,1.3703931516458567,0.8701890835340862,33.49012053452898,1.6399993896484517,-2.6957981747251694,3.1779987335205107,-0.8908166998539002,7.2468141668949215,1.1435910168332981,5.212406450207723,-6.456499287109381,94.51606909273008,53.04162604359962,2.034407716687209,6,-3.3499984741210938,-2.0400009155273438,1.989999771118164,1.2500038146972656,14.020004272460923,0,0.1256573331955897,-1.4587155321152099,90.26000213623048,-1.3142762164783843,87.62000274658203,52.3354526958291,86.95999908447266,0.1256573331955897
7032,2022-06-28,90.62000274658205,91.87999725341795,90.5199966430664,91.63999938964844,479129.0,-0.007230456195673418,-1.2294930241574662,-1.1086942099414372,57.49040830929819,41.50616481983244,-3.4857699323683136,-2.4925802946688407,1.8801134307352072,1.576376875900607,33.525611400472435,1.3600006103515483,-2.4507956579216597,2.5940025329589957,-1.2050793452409607,6.393084411158952,0.6944615938590175,4.493543472058974,-5.252782994042988,80.49543830641629,33.592243561549864,1.8995409390999773,6,-2.3600044250488423,-1.4100036621093892,2.6499958038329936,1.9099998474120952,16.77999877929686,1,0.13661439945040055,1.0499914169638753,91.27999877929688,-1.4587155321152099,90.26000213623048,-1.3142762164783843,87.62000274658203,0.13661439945040055
7033,2022-06-29,91.87999725341795,92.62000274658205,89.4800033569336,90.3000030517578,545071.0,0.01390415436600101,1.0522837032918249,-1.5490190211903607,66.57997199247777,46.122647892226794,-4.301393268464707,-3.739529822232626,0.46139870235633396,0.3786727469080233,33.146352810104176,3.1399993896484517,-2.151939571991065,3.723997116088853,-0.41820268045414366,7.86619691263185,1.6528972178173547,5.795097014360351,-5.861499750791012,88.10280791101779,34.302291720068844,2.071099898271496,6,-3.219997406005845,-2.8199996948242045,1.2150020599365376,0.6500053405761861,14.870002746582045,2,0.13299958191116024,-1.2294930241574662,90.62000274658205,1.0499914169638753,91.27999877929688,-1.4587155321152099,90.26000213623048,0.13299958191116024
7034,2022-06-30,92.55999755859376,93.18000030517578,90.44000244140624,90.76000213623048,797325.0,0.0074009613137042685,-1.2459046636336226,1.1392417899204705,65.27026365236762,49.955070226251394,-4.2879118840306205,-4.450829612612708,-0.37333752469983494,-0.22934114488607804,32.64702659840232,2.7399978637695455,-1.5050378303986065,4.278997421264663,-0.23896970636457127,8.796964548893897,2.020013857450053,6.5379809850792725,-5.74931942669221,87.84307976310004,31.818750160656677,2.2589835638146156,6,-3.389995574951186,-3.500000000000014,0.35000228881834516,-0.029994964599623586,12.54000091552733,3,0.14952467947640047,1.0522837032918249,91.87999725341795,-1.2294930241574662,90.62000274658205,1.0499914169638753,91.27999877929688,0.14952467947640047
7035,2022-07-01,92.04000091552734,93.1999969482422,90.9800033569336,92.05999755859376,397674.0,-0.005617941408622484,-1.0747683542904947,-0.011109274400357153,64.91937344579179,53.702851477186535,-3.2296501571130705,-3.90583721472467,0.009770452172972455,0.34214643693869107,31.948194052539662,2.219993591308608,-1.0262928587142568,3.6160007476806584,-1.1934205647950336,8.42542206015635,1.2112900914428195,6.020711403918497,-4.337617679367398,68.8172572279406,10.873531888707433,2.4047106562378437,7,-2.7300033569335938,-2.9800033569335938,0.8699989318847656,1.7999992370605469,12.760002136230455,4,0.15167317411572934,-1.2459046636336226,92.55999755859376,1.0522837032918249,91.87999725341795,-1.2294930241574662,90.62000274658205,0.15167317411572934
7036,2022-07-04,92.9800033569336,93.45999908447266,92.3000030517578,92.55999755859376,238128.0,0.010212977314819627,-1.4680902870778003,-21.003815337641747,80.42491930666247,58.24840105677801,-3.4263244535959814,-4.852028605814866,-1.0332299033838979,-0.5359054690384539,31.306428867121316,1.4199981689453125,-0.21238060680335025,4.402003097534177,-0.7885611746071959,9.59256736967555,1.8067209614634834,6.99728523360487,-4.398001926840493,87.93979289430402,21.730243121120452,2.595282136070687,7,-3.5400047302246094,-3.9200057983398438,-0.09000396728515625,1.1499977111816406,12.3699951171875,0,0.13142603947214582,-1.0747683542904947,92.04000091552734,-1.2459046636336226,92.55999755859376,1.0522837032918249,91.87999725341795,0.13142603947214582
7037,2022-07-05,93.41999816894531,95.0,92.4800033569336,94.58000183105469,581367.0,0.004732144505551927,1.5199966430664062,-2.7618753519464705,79.22707124218016,62.73843664260083,-3.08033588633765,-5.257573120413042,-1.5654961671051808,-0.9062914810315732,30.472840064498875,2.5199966430664062,0.4932857282440466,4.648997879028315,-0.9650810916942731,10.263076849750902,1.8419583936670136,7.456037364389616,-3.9599571610638975,71.37676101598166,2.521656629186083,2.807039485361296,7,-2.7199974060058594,-3.799999237060547,-0.529998779296875,0.7100028991699219,11.330001831054688,1,0.12716768481763507,-1.4680902870778003,92.9800033569336,-1.0747683542904947,92.04000091552734,-1.2459046636336226,92.55999755859376,0.12716768481763507
7038,2022-07-06,95.87999725341795,96.16000366210938,93.77999877929688,93.83999633789062,543774.0,0.026332681788580947,-1.2037122723981422,-1.758615926968497,87.98286821976178,67.59413977620083,-4.6287303348148185,-7.503725783059934,-4.1136504287900095,-3.265703159809945,29.5602946266039,2.7400054931640625,1.3480192943461873,6.728997039794905,0.2870506311145249,13.170943448475285,3.5080238354547078,9.949970244135102,-5.311964447112828,95.10478410952157,19.78882106861076,3.2209732043401913,7,-3.7599945068359233,-5.679996490478501,-3.114997863769517,-1.7499961853027202,7.470001220703139,2,0.12015023573699857,1.5199966430664062,93.41999816894531,-1.4680902870778003,92.9800033569336,-1.0747683542904947,92.04000091552734,0.12015023573699857
7039,2022-07-07,95.77999877929688,96.87999725341795,95.5,96.3000030517578,495775.0,-0.0010429544950525393,-1.5555461365659042,-0.25490394073009764,86.20159614295034,71.4880045312283,-3.6313897834109667,-7.056699240134705,-4.14927493424598,-3.0701063551261427,28.34669918467747,1.3799972534179545,2.04096439082673,6.178998565673822,-0.8005305009398853,13.15852763228753,2.6892340323669686,9.668763098980676,-4.093571801830905,81.35593877857166,3.070274321210917,3.4897645333068503,7,-2.5999984741210938,-5.220001220703125,-3.289999008178711,-1.6499977111816406,8.220001220703125,3,0.11453331969632807,-1.2037122723981422,95.87999725341795,1.5199966430664062,93.41999816894531,-1.4680902870778003,92.9800033569336,0.11453331969632807
7040,2022-07-08,95.87999725341795,97.5199966430664,94.72000122070312,95.94000244140624,633423.0,0.0010440433847938024,-1.3529400450712092,0.11539364417970326,89.76005205087664,75.31739159581852,-3.185327333130772,-6.892617523560389,-4.359450913316493,-3.060819412164122,26.716979242951698,2.7999954223632812,2.769703355983694,5.886997222900376,-1.586555886125467,13.36055033192622,2.150220668387462,9.623773777413291,-3.1548562207615873,68.5823485994488,-13.743181999615032,3.7367765545129217,7,-2.3799972534179545,-4.999999999999986,-3.3899974822997905,-1.7499961853027202,9.170005798339844,4,0.09616188448914942,-1.5555461365659042,95.77999877929688,-1.2037122723981422,95.87999725341795,1.5199966430664062,93.41999816894531,0.09616188448914942
7041,2022-07-11,97.5,97.5,95.55999755859376,95.55999755859376,387780.0,0.016896149280232642,-1.0000000000000147,-32.33057851239646,90.6706088952604,79.00408054981433,-4.280362381567272,-8.15080455895324,-5.945416074834739,-4.560049027642322,25.209056983972687,1.9400024414062358,3.464114015266034,7.011999893188474,-1.080030909508892,15.10403069588584,2.965984491839791,11.058015294537157,-3.815887845261628,99.60324068047024,12.822262203425595,4.046015401348683,7,-4.0,-6.620002746582031,-5.164999008178711,-3.3699989318847656,6.900001525878906,0,0.07487182617187482,-1.3529400450712092,95.87999725341795,-1.5555461365659042,95.77999877929688,-1.2037122723981422,95.87999725341795,0.07487182617187482
7042,2022-07-12,97.08000183105469,98.33999633789062,96.5199966430664,96.86000061035156,464364.0,-0.0043076735276442735,-3.0444026244850213,0.11340254837187436,87.42609719252575,81.320316683153,-3.1822996411139,-7.142447159801236,-5.510388369165099,-4.02145187371687,23.386708848802467,1.8199996948242188,3.890655960946134,5.986001586914057,-2.1779182666296037,14.149921440457717,1.9040416601422265,10.067961513685887,-2.6287127786507085,72.36852672297253,-12.51974984032347,4.081959926771832,7,-2.69000244140625,-5.790004730224609,-4.820001602172852,-2.950000762939453,7.6699981689453125,1,0.08518743806225326,-1.0000000000000147,97.5,-1.3529400450712092,95.87999725341795,-1.5555461365659042,95.77999877929688,0.08518743806225326
7043,2022-07-13,98.0999984741211,98.44000244140624,96.77999877929688,97.08000183105469,520136.0,0.010506763739472014,-1.0493837626037679,4.636322652240255,87.75221571658184,83.81831135695458,-3.606460615963911,-7.612354147336873,-6.591524983853063,-4.897511720965852,21.315833320757683,1.6600036621093608,4.223699031567762,6.408998489379883,-1.9789258527368077,14.796922831496573,2.2150363183215376,10.602960660438228,-2.87096796461978,90.86011140553124,6.0966748031227525,4.193962171058345,7,-3.389995574951172,-6.759998321533203,-5.749998092651367,-3.9699974060058594,8.349998474121108,2,0.06778798806641362,-3.0444026244850213,97.08000183105469,-1.0000000000000147,97.5,-1.3529400450712092,95.87999725341795,0.06778798806641362
7044,2022-07-14,98.54000091552734,98.62000274658205,97.31999969482422,97.87999725341795,459261.0,0.004485244120796983,2.1707108299217706,0.647064543394208,85.44526878644062,86.09896639480445,-3.4743593781291366,-7.3850772998232515,-7.110092249822401,-5.197860484598081,19.162489899991026,1.3000030517578267,4.623485259580349,6.185000991821283,-2.16182591484214,14.531827898484707,2.0115875384895645,10.358414445153002,-2.668776019645051,97.9486718011816,13.405523806193628,4.173413453331714,7,-3.079998016357422,-7.1100006103515625,-6.540002822875977,-4.5800018310546875,8.209999084472656,3,0.04881263967834837,-1.0493837626037679,98.0999984741211,-3.0444026244850213,97.08000183105469,-1.0000000000000147,97.5,0.04881263967834837
7045,2022-07-15,99.37999725341795,99.37999725341795,97.4000015258789,98.66000366210938,514028.0,0.008524419830386432,4.50003708766482,1.0908933277846686,85.21745476257615,86.63147033435041,-3.535476575022159,-7.595353610460393,-7.925732851192848,-5.928625184238783,17.31074671639501,1.9799957275390483,4.822989837229272,6.377997589111317,-2.044046620507231,14.800041798729865,2.166975484302043,10.58901969392059,-2.9590167873957114,100.0,16.027741268376616,4.211022104809271,7,-3.4499969482421733,-7.5699996948242045,-8.079996109008775,-6.119995117187486,7.970001220703139,4,0.04648825592942085,2.1707108299217706,98.54000091552734,-1.0493837626037679,98.0999984741211,-3.0444026244850213,97.08000183105469,0.04648825592942085
7046,2022-07-18,99.77999877929688,100.6500015258789,98.4800033569336,99.66000366210938,421397.0,0.004024970184482113,1.3333305987842194,0.16666136842886384,90.74737637341191,87.91150423782061,-3.206676688361725,-7.278507239915427,-8.289136043352428,-6.21244747095264,15.677488582971927,2.1699981689453125,5.0559074465219425,6.0859992980957,-2.1654902449034665,14.337488841094867,1.9602545265961169,10.211744069595284,-2.7672149557954953,78.93458309934088,-5.251201396124841,4.125744771499583,7,-2.5649986267089844,-7.334999084472656,-9.624996185302734,-6.929996490478516,4.870002746582031,0,0.05281623909534838,4.50003708766482,99.37999725341795,2.1707108299217706,98.54000091552734,-1.0493837626037679,98.0999984741211,0.05281623909534838
7047,2022-07-19,99.41999816894531,99.73999786376952,98.5999984741211,99.33999633789062,505467.0,-0.0036079436235296747,2.1666596024245335,0.6667090539165819,86.46039240512869,87.74234025841693,-2.1300713267929012,-6.206555419759951,-7.87597815984185,-5.741971604365688,14.090101922996705,1.1800003051757812,5.367511528390878,5.071998596191406,-2.789499919282221,12.933497111665034,1.1412493384545854,9.002747853928227,-2.0199966430664062,68.2169900778513,-14.834130522529023,3.9307492577368164,7,-1.7349967956542969,-6.974998474121094,-9.709997177124023,-6.569995880126953,5.130004882812486,1,0.05009055973297283,1.3333305987842194,99.77999877929688,4.50003708766482,99.37999725341795,2.1707108299217706,98.54000091552734,0.05009055973297283
7048,2022-07-20,99.62000274658205,102.0,99.58000183105469,102.0,563429.0,0.0020117137529700457,1.033614253520585,-29.74928476063305,85.80126883266311,87.69785944616278,-1.9486905276818902,-5.701808689089674,-8.024563591268318,-5.861789340296255,12.834590282423353,2.5800018310546875,5.433509511421704,4.639002990722673,-2.741806926759992,12.019812908205338,0.9485980319813478,8.329407949463999,-1.5700012207031335,49.145361149104424,-31.924036352905624,3.690404958741332,7,-1.260002136230483,-6.50000381469728,-10.800003051757827,-7.190002441406264,5.3799972534179545,2,0.051495654607316865,2.1666596024245335,99.41999816894531,1.3333305987842194,99.77999877929688,4.50003708766482,99.37999725341795,0.051495654607316865
7049,2022-07-21,102.25,102.25,99.72000122070312,99.72000122070312,756337.0,0.026400292922178048,1.0,-1.0630259239431896,92.64830639460891,88.01877659546636,-3.9832876463790114,-7.56755836671897,-10.53412464266988,-8.42614926993744,12.216359662384162,2.6299972534179545,5.617485798546824,6.537500381469727,-0.6694397390343454,13.744440501973799,2.9340303212176906,10.140970441721763,-3.6500015258789062,100.0,16.66280668257491,3.6034700602520395,7,-3.345001220703125,-8.805000305175781,-13.805002212524414,-10.180000305175781,1.5999984741210938,3,0.04107576477498487,1.033614253520585,99.62000274658205,2.1666596024245335,99.41999816894531,1.3333305987842194,99.77999877929688,0.04107576477498487
7050,2022-07-22,102.4000015258789,103.5500030517578,101.1500015258789,102.0999984741211,588778.0,0.0014670075880578448,-1.181822595523607,0.1185783385402217,92.12882084149967,88.18080014504852,-3.476786144226864,-7.126824784570445,-10.609755126272447,-8.552086232051764,13.274650796055637,2.400001525878892,5.444916311521837,6.080501937866217,-1.2369452260563918,13.397949101788825,2.4217783559049053,9.739225519827528,-3.070002746582034,77.31752277908635,-5.212856260042429,3.6587235819613046,7,-2.365001678466797,-8.275001525878906,-13.95500373840332,-10.330001831054688,1.3499984741210938,4,0.042480453215830716,1.0,102.25,1.033614253520585,99.62000274658205,2.1666596024245335,99.41999816894531,0.042480453215830716
7051,2022-07-25,102.75,103.5,102.25,102.5999984741211,519279.0,0.003417953797907325,-1.9411817504555207,0.5,92.06494550037573,88.69622773480963,-3.3567542441714835,-6.928698318925669,-10.912020096583888,-8.879891981109054,14.811708727996892,1.25,5.389747760851947,5.857000350952148,-1.5941122820665186,13.308112983970815,2.131444034442808,9.582556667461489,-3.029998779296875,83.8383371326144,-0.09864889864481086,3.725556316509336,7,-2.5849990844726562,-8.394996643066406,-14.485002517700195,-10.680000305175781,1.0999984741210938,0,0.04476884159728556,-1.181822595523607,102.4000015258789,1.0,102.25,1.033614253520585,99.62000274658205,0.04476884159728556
7052,2022-07-26,103.0,103.5,102.25,102.5999984741211,508562.0,0.0024330900243310083,-1.2727304253740142,2.6666497126290625,90.09011795494374,88.95599465018316,-2.993488738301565,-6.538919047414055,-11.112976256248572,-9.095481958502674,16.557962692304912,1.25,5.323708991468379,5.488000488281244,-1.8245319988170223,12.800532975379511,1.831734244732118,9.14426673183037,-2.513998413085943,86.14602310725765,3.472080212001984,3.6562662435491307,7,-2.5649986267089844,-8.514999389648438,-14.735002517700195,-10.930000305175781,-5.559997558593764,1,0.0160194322900864,-1.9411817504555207,102.75,-1.181822595523607,102.4000015258789,1.0,102.25,0.0160194322900864
7053,2022-07-27,104.0999984741211,104.6999969482422,102.5,103.1500015258789,417240.0,0.01067959683612707,1.0465145987991515,2.374983310763127,92.10527331850183,89.69599515374553,-3.52340654461851,-7.037291132784503,-12.108873134259781,-10.147299050786998,18.070944461371624,2.1999969482422017,5.110097895623326,5.976998901367182,-1.3959706986048275,13.349968501339191,2.290514101381177,9.663483701353186,-3.0011965942382943,87.95182753263919,4.900028986341226,3.6864847999860064,7,-3.049999237060547,-9.040000915527344,-16.19499969482422,-12.029998779296875,-6.55999755859375,2,0.004322810607423566,-1.2727304253740142,103.0,-1.9411817504555207,102.75,-1.181822595523607,102.4000015258789,0.004322810607423566
7054,2022-07-28,106.4000015258789,106.4000015258789,104.0,104.0999984741211,477532.0,0.02209416988924917,1.086955079511454,2.4210636213238246,93.54305744150062,90.62106211807047,-5.130773212598726,-8.692965708411862,-14.226900472247394,-12.253049196330878,20.11149150122547,2.4000015258789062,5.073580681820076,7.585001754760739,-0.1772241585194081,15.347227668040887,3.7038887981206585,11.46611471140082,-4.580960632324221,100.0,14.49340794229937,3.881112956640075,7,-3.9599990844726562,-10.0,-18.49500274658203,-14.330001831054688,-8.099998474121108,3,-0.013157908889112169,1.0465145987991515,104.0999984741211,-1.2727304253740142,103.0,-1.9411817504555207,102.75,-0.013157908889112169
7055,2022-07-29,106.0,107.3499984741211,106.0,106.6999969482422,752210.0,-0.0037594127832941693,-2.8571553133514986,-0.304346095413751,89.13443610628322,90.44184653283394,-4.1269654568155545,-7.582237424866008,-13.685149643361157,-11.723975244557835,22.352152957339097,1.3499984741210938,4.9596776390186506,6.4870002746582,-1.2205115490606744,14.194512098377075,2.633244362798763,10.340756186517638,-3.5,73.52943376411999,-9.772922306389148,3.853755911859438,7,-3.0250015258789062,-8.28499984741211,-18.220001220703125,-13.94000244140625,-7.019996643066406,4,-0.02028303326300851,1.086955079511454,106.4000015258789,1.0465145987991515,104.0999984741211,-1.2727304253740142,103.0,-0.02028303326300851
7056,2022-08-01,105.1999969482422,107.1999969482422,101.0,103.8499984741211,597874.0,-0.007547198601488669,1.3177565295514273,-1.9285776566757304,86.12095706770756,90.4041314953427,-2.7684113122232077,-6.134312395863034,-12.774271473339383,-10.766945779986557,23.745239508093807,6.199996948242202,4.957711344761307,5.075997543334978,-2.3843924793564355,12.536387566026391,1.3458025319892784,8.806192554680678,2.150001525878892,66.14170011786538,-17.777690223239375,3.7301950113457063,8,-1.734996795654311,-6.784996032714858,-16.829998016357436,-13.139999389648452,-5.860000610351577,0,-0.013783241352712139,-2.8571553133514986,106.0,1.086955079511454,106.4000015258789,1.0465145987991515,104.0999984741211,-0.013783241352712139
7057,2022-08-02,105.3000030517578,106.3000030517578,104.9000015258789,106.0,592929.0,0.0009506283879912036,1.1538434451917574,-0.5185168440267476,84.88369256246011,90.30217857643125,-2.175389700320139,-5.58501061849671,-12.732874638513167,-10.695934120973732,25.09146520029109,1.400001525878892,4.9335993464993635,4.582003402709944,-2.5137832939350204,11.677790099354908,1.0341100543874546,8.129896751032433,2.0499954223632955,67.71659976426945,-14.691782872341093,3.547893348322485,8,-1.765003204345689,-6.8850021362304545,-16.715003967285142,-13.240005493164048,-5.300003051757798,1,-0.013770223510097934,1.3177565295514273,105.1999969482422,-2.8571553133514986,106.0,1.086955079511454,106.4000015258789,-0.013770223510097934
7058,2022-08-03,107.4000015258789,111.4000015258789,106.4000015258789,108.8000030517578,841239.0,0.019943004874263037,-1.941175150624376,2.0000108991825005,86.97826579818177,89.67217406571713,-3.414845321854429,-7.143983772374696,-14.629335572460064,-12.652481800098016,26.50339099130393,6.099998474121108,4.891807161010178,6.106001663208005,-1.2032679236043293,13.41527125002034,2.4513668698018307,9.76063645661418,-6.400001525878906,61.538467181504,-18.12326148774985,3.6546347934061685,8,-1.2000007629394531,-6.959999084472656,-18.665002822875977,-15.340003967285156,-5.9500045776367045,2,-0.09273742032557353,1.1538434451917574,105.3000030517578,1.3177565295514273,105.1999969482422,-2.8571553133514986,106.0,-0.09273742032557353
7059,2022-08-04,106.75,108.1500015258789,102.9499969482422,107.0999984741211,1050401.0,-0.006052155648454849,3.2448937647721814,0.24999863760960683,81.25526987247486,88.46400173582549,-2.301408059409198,-5.934250840071229,-13.75852082793972,-11.87795871487188,27.15950395977004,5.2000045776367045,4.995740732299822,4.9075000762939425,-2.305316545632351,12.120316698220236,1.3010917653307956,8.51390838725709,-5.5419999694824185,55.28845342658799,-20.900059548930784,3.6064083109631455,8,-0.5499992370605469,-5.829998016357422,-17.89000129699707,-15.040000915527344,-4.900001525878906,3,-0.08627633802784684,-1.941175150624376,107.4000015258789,1.1538434451917574,105.3000030517578,1.3177565295514273,105.1999969482422,-0.08627633802784684
7060,2022-08-05,105.0999984741211,107.3000030517578,104.9000015258789,107.0,719820.0,-0.015456688767015558,-1.086962002222468,5.428599455040872,70.39874653415879,86.05664629513473,-0.254945194550686,-3.750377384497,-11.973250129073392,-10.142103747497018,28.28719602198045,2.400001525878892,5.112908861196772,2.7964984893798857,-3.976930631897048,9.56992761065682,-0.5902160712585811,6.183213050018352,-3.6881584136962857,39.42305646704799,-34.91370308081638,3.386714560638465,8,1.1000022888183594,-3.9099960327148438,-15.98499870300293,-13.89999771118164,-2.25,4,-0.06470024282671771,3.2448937647721814,106.75,-1.941175150624376,107.4000015258789,1.1538434451917574,105.3000030517578,-0.06470024282671771
7061,2022-08-08,104.8000030517578,105.8000030517578,104.3000030517578,105.75,776321.0,-0.0028543808441363616,1.8571345530641785,0.49999799226621694,70.72419233111306,83.90487678137576,0.4094857098501734,-3.030835386948027,-11.529011074711391,-9.790978018616002,29.39028026900917,1.5,4.852415480368336,2.131502914428694,-4.331693101589536,8.594698930446924,-1.1000950935804212,5.363100922437809,-3.1883997620239057,21.89355149477334,-51.01896523239663,3.2315980080091173,8,1.3999977111816548,-2.950000762939439,-15.615005493164048,-13.600002288818345,-2.8500061035155966,0,-0.05553434661590484,-1.086962002222468,105.0999984741211,3.2448937647721814,106.75,-1.941175150624376,107.4000015258789,-0.05553434661590484
7062,2022-08-09,105.3499984741211,105.5500030517578,104.1500015258789,104.9499969482422,485504.0,0.005248047770491704,2.4999570852288246,-0.42105559035639306,71.49285424023715,81.6146079949019,0.2546753098284853,-3.0878098670925738,-11.902186536450102,-10.303370402798151,30.14710073712446,1.400001525878892,4.65042345233374,2.267998504638669,-3.731313136737498,8.267310146014836,-0.7316573160494215,5.26765432532676,-3.542627219664297,28.402369535166855,-45.55367358454768,2.999655820688086,8,0.8500022888183594,-3.4099960327148438,-16.100000381469727,-14.189998626708984,-3.8499984741210938,1,-0.05704795655698858,1.8571345530641785,104.8000030517578,-1.086962002222468,105.0999984741211,3.2448937647721814,106.75,-0.05704795655698858
7063,2022-08-10,104.75,105.3499984741211,104.0500030517578,105.0500030517578,719114.0,-0.005695286974954028,1.8888983079583919,-0.7500047683533834,61.061943915188166,78.00559538086719,1.068988394669475,-2.0702061626004706,-11.036494017827039,-9.670153500016568,30.884330621360135,1.2999954223632955,4.421292584034873,1.3354999542236357,-4.222074772342367,6.893074680789638,-1.4432874090593657,4.114287317506637,-2.750776140114766,34.61541283057606,-34.55721170547332,2.7787873632829987,8,1.4500007629394531,-2.1599998474121094,-14.59000015258789,-13.59000015258789,-4.25,2,-0.04534606205250602,2.4999570852288246,105.3499984741211,1.8571345530641785,104.8000030517578,-1.086962002222468,105.0999984741211,-0.04534606205250602
7064,2022-08-11,103.3499984741211,105.1500015258789,102.0500030517578,105.0,618645.0,-0.013365169698127954,2.1794781506391216,5.499949137887448,53.78484747901766,74.077863311171,2.2248115167067084,-0.3071215451544731,-9.406734090965585,-8.23611497107521,31.287923084875622,3.099998474121108,4.282598826771817,-0.3050014495849638,-5.368766220307435,4.758763321137508,-2.8368838349462067,2.226880935776279,8.050003051757812,24.761817568824675,-41.588527083366834,2.5318823853612358,8,2.8500022888183594,-0.2899971008300781,-12.189996719360352,-12.189998626708984,-2.9499969482421875,3,-0.018384146627294373,1.8888983079583919,104.75,2.4999570852288246,105.3499984741211,1.8571345530641785,104.8000030517578,-0.018384146627294373
7065,2022-08-12,104.0,104.5,102.6999969482422,103.4499969482422,545883.0,0.006289323033146221,1.3225800100412295,-0.33333487462372385,54.86381091935051,70.60484707246466,1.409499036757012,-0.6253178210043302,-9.786317738808549,-8.835819149212313,31.361642609845685,1.8000030517577983,4.00353792363218,0.11399993896483807,-4.5329978650621,4.760997742991776,-2.209498963048631,2.437498840978307,7.2130015563964776,51.99991861979204,-11.636891424903197,2.32349890201347,8,2.7250022888183594,-0.9399986267089844,-12.130001068115234,-12.84000015258789,-3.4499969482422017,4,-0.020673091594989534,2.1794781506391216,103.3499984741211,1.8888983079583919,104.75,2.4999570852288246,105.3499984741211,-0.020673091594989534
7066,2022-08-15,105.0500030517578,105.4000015258789,103.9499969482422,104.0500030517578,501380.0,0.010096183189978847,-1.4166497126291533,1.8181717297822637,57.50916365124128,67.56323274899592,0.3754661008283051,-1.3283680699106668,-10.57133769702844,-9.825395837707092,31.018155648879915,1.4500045776367045,3.423683488859581,0.9005027770995895,-3.3466338432274654,5.147639397426644,-1.223065533063945,3.024071087263124,5.979738534545902,85.71428571428571,23.89512445034613,2.123568310163528,8,1.674999237060561,-1.5700035095214702,-12.860004425048814,-13.890003204345689,-5.75,0,-0.02094245134436379,1.3225800100412295,104.0,2.1794781506391216,103.3499984741211,1.8888983079583919,104.75,-0.02094245134436379
7067,2022-08-16,104.4000015258789,105.3499984741211,103.4499969482422,105.3499984741211,520929.0,-0.006187544093250841,3.0000160619347906,-0.9499969482421875,51.13637414516181,63.580800343104805,0.9883078389659232,-0.301611506539075,-9.647481753697932,-9.130907861240061,30.581404267035346,1.900001525878892,2.9552042930097286,0.0015010833740234375,-3.6152972689885843,3.618299435736631,-1.8068980928072875,1.8099002595553344,6.450145289733882,70.14924013473302,11.15502723968666,1.8083991761813072,8,0.7000007629394531,-0.44000244140625,-12.210002899169922,-13.240001678466797,-3.4500045776367045,1,-0.023467476454292924,-1.4166497126291533,105.0500030517578,1.3225800100412295,104.0,2.1794781506391216,103.3499984741211,-0.023467476454292924
7068,2022-08-17,104.75,105.0500030517578,104.0,104.3499984741211,459227.0,0.003352475756758899,1.09999008186281,-0.4210555903564143,42.666664858218795,59.29317756374302,0.24906758578032395,-0.26095724704532586,-9.672648013019995,-9.43233633497934,29.2804079071023,1.0500030517577983,2.5577073392751686,0.09499969482422443,-2.7375001178139087,2.9274995074623575,-1.3212502114948421,1.511249601143291,5.924143940335682,80.59696053893165,25.683048897048543,1.416249906319067,8,-0.07499694824220171,-0.6599998474121094,-11.910001754760742,-13.460002899169922,-5.8899993896484375,2,-0.031026252983293534,3.0000160619347906,104.4000015258789,-1.4166497126291533,105.0500030517578,1.3225800100412295,104.0,-0.031026252983293534
7069,2022-08-18,106.4499969482422,106.8499984741211,104.6500015258789,104.75,528595.0,0.016229087811381326,-1.3157937005091633,4.249976158233075,51.792816090905944,57.22585195893715,-1.673998938233595,-1.7182639935593471,-10.97300441515388,-11.08807453886969,28.067603496068617,2.1999969482421875,2.2373478362509616,1.5849967956543054,-1.1164842760343703,4.286477867342981,0.23425625980996756,2.9357373314986432,4.051664174321928,90.3614125588983,36.24066775827689,1.35074053584434,8,-1.9999961853027486,-2.089996337890639,-13.424995422363295,-15.109996795654311,-7.649993896484403,3,-0.055894759218595325,1.09999008186281,104.75,3.0000160619347906,104.4000015258789,-1.4166497126291533,105.0500030517578,-0.055894759218595325
7070,2022-08-19,106.75,107.9499969482422,105.3499984741211,105.4499969482422,462718.0,0.002818253267810489,-2.466664632161477,0.7647090502732976,56.431546303765,55.63778017812069,-1.9169201431785865,-1.7662217296770848,-10.902260986251974,-11.336515536932637,26.51245133136591,2.599998474121108,1.6415012667208941,1.6674999237060604,-0.8952445659752328,4.230244413387354,0.38612767886540666,2.948872168546714,3.582627961148006,73.33340115017329,19.876758157638676,1.2813722448406497,8,-1.75,-2.3499984741210938,-13.304998397827148,-15.319999694824219,-8.669998168945312,4,-0.05948476322361684,-1.3157937005091633,106.4499969482422,1.09999008186281,104.75,3.0000160619347906,104.4000015258789,-0.05948476322361684
7071,2022-08-22,107.3499984741211,107.9000015258789,106.25,106.9499969482422,461610.0,0.005620594605349805,1.1999908447731285,0.30769275913470373,58.167315418738454,54.157164753509726,-2.3659693752738207,-2.1122249677509046,-11.102712191739101,-11.885729720693902,24.87325681126334,1.6500015258789062,1.1707316111654933,2.0374984741210938,-0.46888809862724656,4.543885046869434,0.7843051877469236,3.290691760495264,2.8169769888391016,86.66670057508648,33.567460340849024,1.2531932863741697,8,-2.3499984741210938,-2.4099960327148438,-13.479999542236328,-15.540000915527344,-9.389999389648438,0,-0.0633441594692018,-2.466664632161477,106.75,-1.3157937005091633,106.4499969482422,1.09999008186281,104.75,-0.0633441594692018
7072,2022-08-23,104.6500015258789,106.8000030517578,104.0500030517578,106.1999969482422,460724.0,-0.025151345939637637,-1.0000055486659414,-3.874973774056516,39.543721382504955,51.76625113876715,0.25064931174351557,0.756510728953316,-7.9411962841210055,-9.13767890397061,22.785470794178924,3.2999954223632955,0.8659106549392561,-0.7449985504150334,-3.0297073340548764,1.5397102332248096,-1.8873529422349549,0.3973558414048881,5.3546344888572435,16.455747546037095,-34.10637990119938,1.1423543918199224,8,0.34999847412109375,0.34999847412109375,-9.820001602172852,-12.205001831054688,-7.230003356933594,1,-0.05112277492703243,1.1999908447731285,107.3499984741211,-2.466664632161477,106.75,-1.3157937005091633,106.4499969482422,-0.05112277492703243
7073,2022-08-24,104.5500030517578,105.0,103.9000015258789,104.1500015258789,419069.0,-0.0009555515782422308,-1.4444369092527445,-0.2580662627177345,41.269847036583535,50.375695534052255,0.35681800599122937,0.9401531393317413,-7.4100109733547725,-9.007922735051267,20.187233952370764,1.0999984741210938,0.5646653414173528,-0.8674972534179801,-3.1069221415037305,1.3719276346677702,-1.9872096974608553,0.25221519062489506,5.295540303718781,16.04943853244151,-32.51385338912175,1.1197124440428772,8,0.7749938964844034,0.9399986267089986,-9.485002517700181,-12.10500335693358,-5.790000915527315,2,-0.034433342883150364,-1.0000055486659414,104.6500015258789,1.1999908447731285,107.3499984741211,-2.466664632161477,106.75,-0.034433342883150364
7074,2022-08-25,105.0,105.5999984741211,104.1999969482422,104.5999984741211,514483.0,0.004304131373572773,-1.333326975528842,1.0000000000000355,49.56140967287928,49.7865398399999,0.18493547760050433,0.40042376189973083,-7.3856877644126655,-9.445681103072502,17.073648738308645,1.400001525878892,0.19680098711879168,-0.3475002288818416,-2.5447406432035393,1.849740185439856,-1.4461204360426905,0.7511199782790072,4.689632549402205,27.160486850111333,-21.627095051160573,1.0986202071608466,8,0.6999969482422017,0.5600013732910156,-9.260000228881836,-11.880001068115234,-5.0800018310546875,3,-0.0584761846633185,-1.4444369092527445,104.5500030517578,-1.0000055486659414,104.6500015258789,1.1999908447731285,107.3499984741211,-0.0584761846633185
7075,2022-08-26,103.8499984741211,104.9000015258789,101.9000015258789,104.75,906965.0,-0.010952395484561062,3.999980926586431,-2.249995231646608,46.12242788037856,48.521346976570705,1.4655387028148823,1.4557298936897638,-5.80299050215433,-8.283297778033486,13.478083532757898,3.0999984741210938,0.033377989126591956,-1.3900016784668026,-3.6619352884215317,0.8819319314879266,-2.52596848344416,-0.2540348734894451,5.686841485328216,32.499949137369796,-18.87619187168626,1.1359668049773621,8,1.0750007629394531,2.3500022888183594,-7.674999237060547,-10.604999542236328,-3.8699951171875,4,-0.04862778523412048,-1.333326975528842,105.0,-1.4444369092527445,104.5500030517578,-1.0000055486659414,104.6500015258789,-0.04862778523412048
7076,2022-08-29,103.75,104.6999969482422,102.8499984741211,103.1500015258789,620975.0,-0.0009629126200325633,-2.0833190282731806,-0.6666638409697792,43.220342818570984,47.64178794028284,1.5217693609461662,1.5194304148436117,-5.246418073362065,-8.187979016000384,12.863460670844196,1.849998474121108,0.06936082860377724,-1.4175003051757784,-3.78532705466381,0.9503264443122532,-2.6014136799198013,-0.2335869304317555,5.48136642210649,37.7550591433595,-15.844391606055325,1.1839133747440183,8,1.1749992370605469,2.450000762939453,-6.670000076293945,-9.854999542236328,-1.0,0,-0.05465058476091866,3.999980926586431,103.8499984741211,-1.333326975528842,105.0,-1.4444369092527445,104.5500030517578,-0.05465058476091866
7077,2022-08-30,103.8499984741211,104.5999984741211,102.75,103.0999984741211,993915.0,0.0009638407144201278,-1.5517274037905016,1.2500031789224724,46.01769075013183,48.0141241504954,1.4925007244193012,1.3757677261206709,-4.892162007598046,-8.296274718099525,12.23024514999769,1.8499984741210938,0.047401861735025363,-1.2450016021728487,-3.6834866854843398,1.1934834811386423,-2.4642441438285942,-0.025759060517103194,5.08811335213629,52.70266369188767,-3.161897410318339,1.2192425416557449,8,1.0750007629394531,2.3500022888183594,-6.589996337890625,-9.954998016357422,0.8000030517578125,1,-0.05671641286654616,-2.0833190282731806,103.75,3.999980926586431,103.8499984741211,-1.333326975528842,105.0,-0.05671641286654616
7078,2022-08-31,97.44000244140624,104.25,96.83999633789062,103.8499984741211,1627425.0,-0.061723602570029845,1.055479778927419,-8.546661376953145,31.88228178444676,45.80184256088882,7.550548113311706,7.37968712331336,1.8869819960148249,-1.930017982801914,10.76173299175171,7.410003662109375,-0.27058036409118813,-7.156997680664077,-11.171979443792182,-3.1420159175359714,-9.16448856222813,-5.149506799100024,11.216584972836003,6.849383073025145,-50.76217808961994,2.007490881564054,8,4.9549942016601705,6.67999649047853,0.019998550415053273,-3.545001983642564,5.6100006103515625,2,-0.0002052983575503431,-1.5517274037905016,103.8499984741211,-2.0833190282731806,103.75,3.999980926586431,103.8499984741211,-0.0002052983575503431
7079,2022-09-01,97.54000091552734,98.73999786376952,96.6999969482422,97.0,768821.0,0.001026256892606714,-2.5789269389585665,-0.08424356470289958,29.50506198162074,42.810010969539455,6.765183932155864,6.908524310266017,2.143627369299338,-2.0598865604309253,10.733001941239426,2.0400009155273153,-0.4557121565513853,-6.596499252319333,-11.570007985633595,-1.6229905190050715,-9.083253618976471,-4.109744885662195,10.407591034133802,10.24394510188477,-46.09142118979184,2.486754366657132,9,4.759998321533203,6.509998321533203,0.5149974822998047,-3.0700035095214844,3.7600021362304545,3,0.012507701550666273,1.055479778927419,97.44000244140624,-1.5517274037905016,103.8499984741211,-2.0833190282731806,103.75,0.012507701550666273
7080,2022-09-02,98.3000030517578,98.44000244140624,96.77999877929688,97.8000030517578,564039.0,0.007791697038106893,3.256426307758483,0.9259243560943218,28.18356132766384,39.47848273719782,5.230545311825722,5.916294564852436,1.6713455032198112,-2.842449169177229,10.70271822905649,1.6600036621093608,-0.549602717242081,-5.49649734497072,-11.08444247212455,0.0914477821831099,-8.290469908547635,-2.702524781393805,8.747781297789828,20.000076293944957,-31.27159479087885,2.7939725635769146,9,3.4499969482422017,5.749996185302749,1.1199989318847798,-2.9800033569335795,3.0,4,0.016480112582850426,-2.5789269389585665,97.54000091552734,1.055479778927419,97.44000244140624,-1.5517274037905016,103.8499984741211,0.016480112582850426
7081,2022-09-05,98.9800033569336,99.45999908447266,95.8000030517578,96.54000091552734,452505.0,0.006917602075940499,1.1529427076321093,4.8800048828125,32.51611772708799,38.69763788659594,3.6189765288060016,5.036123032301134,1.2600167285423538,-3.5604454681990205,10.739874790152664,3.659996032714858,-0.9167350498158839,-4.525497055053705,-10.487082456477083,1.4360883463696723,-7.506289755765394,-1.5447043543420165,7.239958000509603,36.13638590191205,-12.220817726674369,2.9807927007116914,9,1.7199974060058594,4.619998931884766,1.3649959564208984,-3.1850051879882812,2.469993591308608,0,0.010103050778790923,3.256426307758483,98.3000030517578,-2.5789269389585665,97.54000091552734,1.055479778927419,97.44000244140624,0.010103050778790923
7082,2022-09-06,99.33999633789062,99.91999816894531,98.55999755859376,98.81999969482422,396414.0,0.003637027366617307,-1.6153834867769945,0.2131131650699152,32.559603802208116,37.72983308277645,2.711713377020999,4.429913807915597,1.1996947529467974,-3.9161702718404428,10.763623073243844,1.3600006103515483,-1.4143298584310031,-3.865003967285162,-10.0372785147473,2.3072705801769757,-6.951141241016231,-0.7788666935540931,5.837969188984033,41.893426800221846,-2.287115068783386,3.086137273731069,9,1.3600044250488281,4.260005950927734,1.6000041961669922,-3.5449981689453125,1.2600021362304688,1,0.03432659339457533,1.1529427076321093,98.9800033569336,3.256426307758483,98.3000030517578,-2.5789269389585665,97.54000091552734,0.03432659339457533
7083,2022-09-07,100.0,100.4499969482422,98.54000091552734,99.1999969482422,544577.0,0.006643886515401709,1.2470581899453166,1.5384773390847328,27.712497561438582,35.30217618150527,1.4957070616704158,3.5793196868947064,0.8125903598821651,-4.5779240904009555,10.741999749950908,1.909996032714858,-2.030517358904291,-2.9675003051757756,-9.253951903621484,3.318951293269933,-6.110726104398623,0.1757254940470716,4.2401692793629735,90.32263357200493,49.836269836033225,3.1432257992228534,9,0.3500022888183594,3.6000022888183594,0.9750003814697266,-4.2050018310546875,-2.8199996948242188,2,0.04650001525878911,-1.6153834867769945,99.33999633789062,1.1529427076321093,98.9800033569336,3.256426307758483,98.3000030517578,0.04650001525878911
7084,2022-09-08,101.4499969482422,101.8499984741211,99.86000061035156,100.4000015258789,520692.0,0.014499969482421937,1.151350816345888,1.3124892712049085,33.034539417449665,33.84796635229094,-0.570845166056742,2.086665423597367,-0.3639534325231324,-6.02157671270453,11.320136155407756,1.9899978637695312,-2.1569152223626133,-1.4225032806396314,-7.741955478288347,4.896948917009084,-4.582229379463982,1.7372228181847191,1.9461557083602514,93.3883995283646,54.70000074236999,3.1597260988243567,9,-1.1999969482422017,0.5250053405761577,1.8700046539306499,-3.629997253417983,-2.5499954223632955,3,0.01577137655639249,1.2470581899453166,100.0,-1.6153834867769945,99.33999633789062,1.1529427076321093,98.9800033569336,0.01577137655639249
7085,2022-09-09,101.8499984741211,102.9000015258789,100.9000015258789,101.3499984741211,536264.0,0.003942844139098067,-1.8571553133514986,0.4761925522252433,32.16599839297666,32.61970586055824,-1.4353208487012807,1.5993310073997407,-0.4634521274357297,-6.399431046162519,11.770432143149787,2.0,-2.3260089364846266,-0.915001678466794,-7.226839181358059,5.396835824424471,-4.070920429912434,2.2409170729788457,-6.0499954223632955,85.21122144483574,50.41924400567325,3.1559187514456357,9,-1.6499977111816406,0.02500152587890625,1.7100028991699219,-4.029998779296875,-1.8499984741210938,4,-0.0054000533196182365,1.151350816345888,101.4499969482422,1.2470581899453166,100.0,-1.6153834867769945,99.33999633789062,-0.0054000533196182365
7086,2022-09-12,102.8499984741211,103.0,101.5500030517578,102.1999969482422,370154.0,0.00981836048091922,2.0526104449923603,1.300003051757784,43.44021540271792,32.333319710845586,-2.8791892751851265,0.4490862949445784,-1.1754372162350109,-7.358470413967979,11.891777921058178,1.4499969482422017,-2.6661732672705227,0.19499855041503622,-6.025182960004173,6.4151800608342455,-2.9150922047945755,3.305089305624648,-6.9079954528808685,96.63673639752233,57.06641842177295,3.1100907552096073,9,-2.8249969482421875,-0.9749984741210938,0.8450031280517578,-5.029998779296875,-1.5999984741210938,0,-0.01507044672201241,-1.8571553133514986,101.8499984741211,1.151350816345888,101.4499969482422,1.2470581899453166,100.0,-0.01507044672201241
7087,2022-09-13,101.9499969482422,103.6999969482422,101.8000030517578,102.5,684038.0,-0.008750622646876871,-3.4706220267479653,-0.8461565548082646,41.04680416401331,33.35159997524187,-2.5446424175459583,1.2186071567521566,-0.0061251500012389215,-6.418493677030156,12.157524973487062,1.8999938964844034,-2.921877946624136,-0.5825027465820227,-6.754297641858614,5.589292148694568,-3.6684001942203253,2.50339470105628,-5.725674047851584,66.08524524234444,22.567293718457464,3.085897447638296,9,-2.1999969482422017,-0.07499694824220171,2.0750045776367045,-4.129997253417983,-0.6499938964844034,1,-0.004904365031554003,2.0526104449923603,102.8499984741211,-1.8571553133514986,101.8499984741211,1.151350816345888,101.4499969482422,-0.004904365031554003
7088,2022-09-14,101.5,102.25,101.0,101.9000015258789,643470.0,-0.004413898594530119,1.2727304253740142,0.7272714662227959,37.94764928298353,34.28966523094884,-1.629532931906411,1.488978905303398,0.6342006782952154,-5.941909468989778,12.527050886522956,1.25,-3.1705821883250707,-0.8699996948242159,-6.966644520262449,5.226645130614017,-3.9183221075433323,2.1783227178949005,-4.82713665673829,42.708358168625516,-2.7597863899639847,3.048322412719117,9,-1.75,0.375,2.5700016021728516,-3.6800003051757812,-1.0,2,-0.008867010107181383,-3.4706220267479653,101.9499969482422,2.0526104449923603,102.8499984741211,-1.8571553133514986,101.8499984741211,-0.008867010107181383
7089,2022-09-15,100.5,102.0,100.4000015258789,102.0,419255.0,-0.009852216748768461,1.133331298828125,3.7499856949398236,38.343766906662765,35.41857696194872,-0.18495110289354955,2.1295476248366754,1.8200573831020392,-4.942901862676678,12.312577495142381,1.5999984741210938,-3.5297570853007443,-1.5724998474121037,-7.40586159718012,4.260861902355913,-4.489180722296112,1.3441810274719046,-3.4055086404394643,3.0302609950131303,-42.257445075300105,2.916680874884011,9,-0.75,1.375,3.895000457763672,-2.6800003051757812,0.34999847412109375,3,-0.033034822834071775,1.2727304253740142,101.5,-3.4706220267479653,101.9499969482422,2.0526104449923603,102.8499984741211,-0.033034822834071775
7090,2022-09-16,100.4000015258789,101.4499969482422,99.9000015258789,101.0999984741211,924739.0,-0.0009950096927472396,1.21428882833785,0.4666646321614583,38.34376690666277,36.066093537457036,0.2729637656076136,1.822888634267855,2.1053587907424145,-4.831074997014497,11.774665274351525,1.5499954223632955,-3.1037437872721085,-1.3549983978271456,-6.794341200996897,4.0843444053426055,-4.074669799412021,1.36467300375773,-2.9091798309974735,13.157910587403807,-31.716015559873533,2.7196714015848786,9,0.7199974060058594,1.4749984741210938,4.229999542236328,-2.5800018310546875,2.7999954223632955,4,-0.014940238816762985,1.133331298828125,100.5,1.2727304253740142,101.5,-3.4706220267479653,101.9499969482422,-0.014940238816762985
7091,2022-09-19,100.5500030517578,100.9499969482422,99.0199966430664,100.5999984741211,320951.0,0.0014940390796729375,4.14671983561015,0.07142234332427098,38.55756731146201,36.73253392737413,0.41246180291418,1.1987906188708592,2.093998253567449,-4.905025901307553,11.332387919073467,1.9300003051757955,-2.610552028771181,-0.8649971008300952,-5.641510912441106,3.9115167107809157,-3.2532540066356006,1.5232598049754102,-2.686630841674713,32.6924424983327,-10.72890403155774,2.388256905805504,9,0.5699958801269673,1.3249969482422017,4.342498779296889,-2.7300033569335795,6.899993896484403,0,-0.005469945649575814,1.21428882833785,100.4000015258789,1.133331298828125,100.5,1.2727304253740142,101.5,-0.005469945649575814
7092,2022-09-20,99.3000030517578,101.1500015258789,98.58000183105469,100.9499969482422,467256.0,-0.012431625679380276,1.5073130428957418,33.0028994353643,60.04320579768416,40.32483484251252,1.8508263188650886,2.13699636628958,3.4845124777454117,-3.5928167616046807,11.95869819354239,2.5699996948242188,-2.151492555195972,-1.8474971771240405,-6.457520686188346,2.762526331940265,-4.1525089316562,0.4575145774081193,-1.086433357385161,19.618571660214897,-27.254514483655967,2.3050117545321545,9,1.8399963378906392,2.5749969482422017,5.8024978637695455,-1.4800033569335795,7.649993896484403,1,0.019637430899431152,4.14671983561015,100.5500030517578,1.21428882833785,100.4000015258789,1.133331298828125,100.5,0.019637430899431152
7093,2022-09-21,100.9499969482422,101.5999984741211,99.33999633789062,100.5999984741211,565794.0,0.016616252223319528,1.739393995440863,-0.2121210720032602,65.77242927629378,43.962378160161876,0.39086457687096754,0.2144663047795632,1.96422040628498,-5.214125278288549,12.599126237165814,2.2999954223632955,-1.75612292809285,-0.01750297546385582,-4.340330619032699,4.305324668104987,-2.1789167972482772,2.1439108463205656,-2.4072416186373857,69.29813994369457,17.056756458944335,2.1614138217844228,9,0.1900024414062358,0.9250030517577983,3.580003738403306,-3.129997253417983,5.5,2,0.0034671234680179186,1.5073130428957418,99.3000030517578,4.14671983561015,100.5500030517578,1.21428882833785,100.4000015258789,0.0034671234680179186
7094,2022-09-22,98.86000061035156,101.0,98.8000030517578,100.0500030517578,469011.0,-0.020703282823893443,-2.3587802264361413,-3.400021798364944,52.306418000869826,46.200202561038886,2.318666421567997,1.9192868279131403,4.14812203582548,-3.117843944332492,13.109832289945683,2.1999969482422017,-1.4143597354016464,-1.800499343872076,-5.775632611052188,2.1746339233080363,-3.7880659774621392,0.18706728971798725,4.839996337890639,9.271493064064249,-45.104686377456616,1.9875666335900581,9,2.279998779296875,3.0149993896484375,5.522500991821289,-1.0400009155273438,8.790000915527344,3,0.01658910964518756,1.739393995440863,100.9499969482422,1.5073130428957418,99.3000030517578,4.14671983561015,100.5500030517578,0.01658910964518756
7095,2022-09-23,98.8000030517578,99.5199966430664,97.45999908447266,99.5199966430664,454976.0,-0.0006068941758380353,4.72226637420394,0.6050353900600284,49.21874741298861,46.84226167329119,2.1238718925206683,1.667022176811983,4.276184097221517,-3.0049030098020637,14.079645338563035,2.05999755859375,-1.0407056911194132,-1.6079971313476733,-5.3656959390199575,2.149701676324611,-3.4868465351838154,0.27085227248846877,4.8019940185547085,32.36725035843382,-23.31166562293383,1.8788494038361394,9,1.7799949645996236,3.0749969482422017,5.6049976348877095,-0.9800033569335795,8.75,4,0.020748940880997546,-2.3587802264361413,98.86000061035156,1.739393995440863,100.9499969482422,1.5073130428957418,99.3000030517578,0.020748940880997546
7096,2022-09-26,98.08000183105469,99.44000244140624,97.54000091552734,99.0,581062.0,-0.007287461522910377,1.1111092273132037,1.277786608174096,44.69698818470345,47.247837675590105,2.3424239602457675,2.0453264038117283,5.04439146860733,-2.232094901316799,15.101868289409415,1.900001525878892,-0.8571421406379045,-2.0444984436035156,-5.590128701669869,1.5011318144628376,-3.8173135726366922,-0.271683314570339,5.276315319824221,14.97591396105691,-40.69334125246841,1.7728151290331788,9,1.7749977111816406,3.770000457763672,6.619998931884766,-0.26000213623046875,3.8199996948242188,0,0.05220223309137806,4.72226637420394,98.8000030517578,-2.3587802264361413,98.86000061035156,1.739393995440863,100.9499969482422,0.05220223309137806
7097,2022-09-27,97.95999908447266,101.3499984741211,97.95999908447266,100.5500030517578,840776.0,-0.0012235190083779157,-1.6177561366454871,2.815227306652498,41.00527801231875,47.587574201071796,2.0527987650183945,1.7933881302832049,5.2238055011439,-2.0495472950523066,15.762048784939317,3.3899993896484375,-0.6994989337476056,-1.8700012207031307,-5.074791059627984,1.3347886182217223,-3.472396140165557,-0.26760630124070417,5.160465343750005,12.07729646652096,-37.58887512256766,1.6023949194624254,9,1.7700004577636719,3.340003967285142,7.010002136230469,-0.1399993896484375,4.19000244140625,1,0.09687625512926101,1.1111092273132037,98.08000183105469,4.72226637420394,98.8000030517578,-2.3587802264361413,98.86000061035156,0.09687625512926101
7098,2022-09-28,97.41999816894531,98.13999938964844,96.72000122070312,97.37999725341795,770368.0,-0.005512463460332295,-1.0882433789416404,-0.015444345272292059,30.680720952687437,46.73612465063009,2.182725202072106,2.4578276353016406,5.8117200450301425,-1.4520614333233368,14.685650239935654,1.4199981689453125,-0.8784301636703447,-2.409001922607416,-5.616943403230238,0.7989395580154053,-4.012972662918827,-0.8050311822960055,5.4740476455273495,15.118733552712884,-27.818213272962943,1.603970740311409,9,1.7400016784667969,3.2800025939941406,7.5800018310546875,0.40000152587890625,2.4800033569335938,2,0.09782384477948769,-1.6177561366454871,97.95999908447266,1.1111092273132037,98.08000183105469,4.72226637420394,98.8000030517578,0.09782384477948769
7099,2022-09-29,98.76000213623048,98.9000015258789,96.66000366210938,98.36000061035156,700340.0,0.013754916777573234,5.588226054370631,9.999809269498996,36.41161976745446,46.521441635162496,0.6369258166102583,1.2795106076730036,4.451402900555209,-2.707682847189133,13.375081712607203,2.2399978637695312,-0.9333747793084228,-1.1299980163574048,-4.1980177730851125,1.9380217403703028,-2.6640078947212515,0.4040118620064419,3.7636010026160136,44.77613639875943,6.889729926781079,1.5340098783638505,9,0.3699989318847514,1.9399986267089702,6.647497177124009,-0.9400024414062642,0.7799987792968608,3,0.07786547838875157,-1.0882433789416404,97.41999816894531,-1.6177561366454871,97.95999908447266,1.1111092273132037,98.08000183105469,0.07786547838875157
7100,2022-09-30,99.91999816894531,100.3000030517578,98.45999908447266,98.68000030517578,592098.0,0.0117456055854952,-1.190480515528977,3.099982833927678,37.29400453529147,46.38104577114355,-0.6686330067240931,0.2604571303804448,3.279318394832785,-3.8006031726396685,11.753841089814344,1.840003967285142,-0.8856506579077603,-0.05100173950195597,-3.026414306128686,2.924410827124774,-1.5387080228153138,1.436704543811402,2.134517011762213,69.50955464783554,37.44136166859006,1.4877062833133619,9,-0.7899971008300781,0.4300041198730469,5.710000991821289,-2.0999984741210938,-2.4799957275390767,4,0.0773619245254955,5.588226054370631,98.76000213623048,-1.0882433789416404,97.41999816894531,-1.6177561366454871,97.95999908447266,0.0773619245254955
7101,2022-10-03,99.9800033569336,100.3499984741211,97.73999786376952,99.04000091552734,532593.0,0.000600532316732183,2.1071571298819425,0.7580677909788407,40.78580660724441,44.24133474998357,-0.9141256532677176,0.2942995802600876,3.1963895380439027,-3.8084699090171625,10.660551006928204,2.6100006103515767,-0.7768193234496579,-0.040996551513671875,-2.979672824215328,2.897679721187984,-1.5103346878644999,1.4283415848371561,1.6429509022860742,70.7889843784314,41.24645424993556,1.4693381363508278,10,-0.8500022888183594,0.26999664306640625,5.582496643066406,-1.9600028991699219,0.5199966430664062,0,0.07571513743402192,-1.190480515528977,99.91999816894531,5.588226054370631,98.76000213623048,-1.0882433789416404,97.41999816894531,0.07571513743402192
7102,2022-10-04,102.75,102.8000030517578,99.86000061035156,100.3000030517578,672345.0,0.027705506601928942,1.3058815081649529,2.606372962794639,54.80399895381663,43.02262026970834,-3.5126699554436414,-2.3264054709013493,0.4271247125149955,-6.51096866458164,9.777599473392899,2.940002441406236,-0.5903930761192839,2.55849990844726,-0.6011938144704629,5.718193631364983,0.9786530469883985,4.138346769906121,-6.089996337890625,99.18561796859296,68.36279693199603,1.5798468614588617,10,-3.0199966430664062,-2.549999237060547,2.8125,-4.700000762939453,-1.6500015258789062,1,-0.008272491232322099,2.1071571298819425,99.9800033569336,-1.190480515528977,99.91999816894531,5.588226054370631,98.76000213623048,-0.008272491232322099
7103,2022-10-05,104.6500015258789,104.8499984741211,102.5500030517578,104.1500015258789,572300.0,0.01849149903531777,4.111135600691768,0.20408188686060805,64.91733540440461,44.42383331454553,-5.400557649623636,-4.068787564845962,-1.485513387619676,-8.311300704016844,9.367068561344317,2.2999954223632955,-0.3614612737276701,4.226001358032221,0.4932771361815469,7.958725579882895,2.359639247106884,6.092363468957558,-7.867197875976558,97.55803327312411,60.60810217866747,1.8663621109253392,10,-3.895000457763672,-4.325000762939453,0.9124984741210938,-6.369998931884766,-1.099998474121108,2,-0.02388915397561442,1.3058815081649529,102.75,2.1071571298819425,99.9800033569336,-1.190480515528977,99.91999816894531,-0.02388915397561442
7104,2022-10-06,103.0500030517578,105.1999969482422,102.8000030517578,104.5500030517578,569982.0,-0.01528904396361086,-1.3999938964844034,-3.0,58.59831994847056,45.4660080407102,-3.5131483975423947,-2.4693810688877846,0.008848534488834048,-6.595654779755407,9.62779025458816,2.3999938964844034,-0.3850764973009291,2.54600257873534,-1.3445545138109054,6.436559671281586,0.6007240324622245,4.491281125008456,-5.9445116088867,71.17970294447593,29.930565304351454,1.9452785462731221,10,-2.120002746582017,-2.5500030517577983,0.20749473571778765,-4.640003204345689,-4.050003051757798,3,-0.030567699491447664,4.111135600691768,104.6500015258789,1.3058815081649529,102.75,2.1071571298819425,99.9800033569336,-0.030567699491447664
7105,2022-10-07,101.3000030517578,103.4000015258789,101.3000030517578,102.3000030517578,497218.0,-0.016982047046821047,-3.199996948242216,0.6666666666666666,52.20458624986206,46.3001856035056,-1.5323755082274602,-0.803915166936747,1.6435940503458255,-4.758489359420324,10.112088309450073,2.099998474121108,-0.6740757342431891,0.8235023498534986,-3.034635967695934,4.681640667402931,-1.1055668089212105,2.7525715086282077,-3.708841278564435,47.72125502532717,5.167107860304895,1.929069158774713,10,-0.37000274658201704,-0.8000030517577983,1.8749961853027486,-2.890003204345689,-1.3199996948242045,4,-0.017374156793768414,-1.3999938964844034,103.0500030517578,4.111135600691768,104.6500015258789,1.3058815081649529,102.75,-0.017374156793768414
7106,2022-10-10,101.3000030517578,101.9499969482422,100.0999984741211,101.25,424325.0,0.0,1.7407570671277877,-0.05000305175779829,56.345179876593505,48.00461914398056,-1.1483449732639315,-0.9760325585067875,1.5517537036736968,-4.682573963841108,10.484309556769894,1.849998474121108,-0.6328513547342283,0.9010021209716683,-2.816081872596939,4.618086114540276,-0.9575398758126425,2.759544117755979,-3.25231116806151,26.966356347260223,-17.725225892460628,1.8585419967843058,10,-0.37000274658201704,-0.8000030517577983,1.5999965667724751,-2.400001525878892,-0.900001525878892,0,-0.03810464456135654,-3.199996948242216,101.3000030517578,-1.3999938964844034,103.0500030517578,4.111135600691768,104.6500015258789,-0.03810464456135654
7107,2022-10-11,101.4499969482422,101.5,100.0500030517578,100.8499984741211,482089.0,0.001480689950303038,3.142821331647652,11.999237107113856,51.7531563555663,50.346000855411546,-0.8395036988012095,-1.2283858067207092,1.3065448648271882,-4.741597203012489,11.087465402455718,1.4499969482422017,-0.5242572292689687,1.0759960174560632,-2.603703418351813,4.7556954532639395,-0.763853700447882,2.9158457353600085,-2.973166760673152,27.184379722082713,-13.800010790747418,1.8398497179039395,10,-0.5199966430664205,-0.5199966430664205,0.7000045776367045,-1.7099952697754048,0.10000610351559658,1,-0.00936418902729852,1.7407570671277877,101.3000030517578,-3.199996948242216,101.3000030517578,-1.3999938964844034,103.0500030517578,-0.00936418902729852
7108,2022-10-12,100.5999984741211,101.75,100.25,101.25,583854.0,-0.008378496793398194,-1.2222247339598864,-1.0833386315374285,56.68202116893837,52.59826767779865,0.5688342056509157,-0.4735494501440769,1.9817886290862248,-3.7874026693016845,11.503705570025073,1.5,-0.29514792700156534,0.27099761962890057,-3.37255742725209,3.9145526665098913,-1.550779903811602,2.092775143069403,-1.7197782809116546,10.679535421172922,-32.89875141797554,1.8217775234404965,10,0.8699989318847656,0.3300018310546875,1.5500030517578125,-0.15999603271484375,0.75,2,0.004970179001827946,3.142821331647652,101.4499969482422,1.7407570671277877,101.3000030517578,-3.199996948242216,101.3000030517578,0.004970179001827946
7109,2022-10-13,97.18000030517578,100.25,96.08000183105469,100.25,840713.0,-0.03399600617116405,1.7166114550275726,4.72306536615139,45.054935841811655,53.46059337852312,4.180794805308395,2.830068807606324,5.204643044998122,-0.27181877886432915,12.018233139591683,4.519996643066406,-0.06949233457189052,-2.9830005645751925,-6.8869644720468415,0.9209633428964565,-4.934982518311017,-1.031018610839368,8.01999664306642,15.02730218552979,-28.7311125406748,1.951981953735827,10,3.4599990844726562,3.4599990844726562,4.795001983642578,3.2600021362304688,5.069999694824219,3,0.0655484948196976,-1.2222247339598864,100.5999984741211,3.142821331647652,101.4499969482422,1.7407570671277877,101.3000030517578,0.0655484948196976
7110,2022-10-14,98.9000015258789,100.6500015258789,97.44000244140624,97.44000244140624,523853.0,0.017699127549925642,-3.397261777231925,-0.4755697816303095,52.35903286654132,54.74650740733389,2.5712899527416795,1.0455345699286482,3.356612577604807,-1.9203899500434716,12.290902799943515,3.470001220703125,0.388952755073916,-1.1879993438720646,-5.130238500229595,2.7542398124854657,-3.1591189220508227,0.7831202343066934,6.117595520019549,48.040920623037294,0.6152046166666878,1.971119578178763,10,1.7399978637695312,1.7399978637695312,2.2124996185302734,1.5400009155273438,5.099998474121094,4,0.001011106901701364,1.7166114550275726,97.18000030517578,-1.2222247339598864,100.5999984741211,3.142821331647652,101.4499969482422,0.001011106901701364
7111,2022-10-17,100.0,100.8499984741211,97.94000244140624,99.36000061035156,422291.0,0.011122330203738873,1.4871799887841326,0.4383560212159966,55.55556017271691,54.83001420943392,1.6476995065091558,-0.10306568579457576,2.148398478204143,-2.937046571860776,12.18947621448136,2.909996032714858,0.7476590734458881,-0.06050071716308025,-3.996839074655483,3.8758376403293227,-2.028669895909289,1.9076684615831283,4.838845141601581,69.1357925019309,16.52662462362423,1.9681691787462048,10,0.6399993896484375,0.6399993896484375,1.0375003814697266,0.9200019836425781,4.150001525878906,0,-0.00019996643066411135,-3.397261777231925,98.9000015258789,1.7166114550275726,97.18000030517578,-1.2222247339598864,100.5999984741211,-0.00019996643066411135
7112,2022-10-18,101.25,101.75,100.4499969482422,100.5999984741211,385025.0,0.012499999999999956,-1.7368353423975977,1.015628352764466,60.04195968701463,54.28830579639058,0.18165091392449995,-1.2643081067536315,0.7847460813360385,-4.084093561020751,11.766303136467577,1.75,1.064435845250756,1.0919994354248104,-2.86158749949999,5.045586370349611,-0.8847940320375898,3.0687929028872105,3.4136682753906484,91.18165500055169,32.43270868096492,1.9767934674623986,10,-0.6100006103515625,-0.6100006103515625,-0.2999992370605469,-0.05999755859375,3.4499969482422017,1,-0.008395046657986072,1.4871799887841326,100.0,-3.397261777231925,98.9000015258789,1.7166114550275726,97.18000030517578,-0.008395046657986072
7113,2022-10-19,101.3000030517578,102.0999984741211,101.0500030517578,101.4000015258789,381188.0,0.0004938573013115732,-2.4999936421549367,-0.15384344519175397,57.14286327285731,54.126588387989116,-0.43976917539407623,-1.3562824219491318,0.6386711097869266,-3.9841415822403263,11.510655265521123,1.0499954223632955,1.3398770437745497,1.1245021820068217,-2.8469040926521387,5.095908456665782,-0.8612009553226585,3.110205319336302,3.191991894746124,86.71103208529695,25.11254658117287,1.9857031373294833,10,-1.5600013732910014,-0.6600036621093608,-0.4875030517577983,0.5499992370605611,3.1499938964844034,2,0.0024679170036379094,-1.7368353423975977,101.25,1.4871799887841326,100.0,-3.397261777231925,98.9000015258789,0.0024679170036379094
7114,2022-10-20,100.5,101.8499984741211,99.08000183105469,101.0,514803.0,-0.007897364537580942,1.518182259552362,5.000076295108773,51.6647585878874,54.066607536658594,-0.044168284584756634,-0.45019690530634193,1.3764584802578383,-3.0497674620880275,11.272473133903404,2.7699966430664062,1.1909833920487927,0.24249916076659872,-3.681988090905577,4.166986412438774,-1.719744465069482,2.2047427866026794,3.823755084194943,65.66523956482955,4.8581199244294595,1.962243625836087,10,-1.4099998474121094,0.1399993896484375,0.3125,1.44000244140625,4.800003051757798,3,0.00845769625991144,-2.4999936421549367,101.3000030517578,-1.7368353423975977,101.25,1.4871799887841326,100.0,0.00845769625991144
7115,2022-10-21,100.8499984741211,100.8499984741211,98.94000244140624,100.4000015258789,444496.0,0.003482571881801899,7.4889288257435105,-0.899993896484375,52.4562268124021,53.634501640637325,-0.5193254315453828,-0.6732586321269594,0.946073887220507,-3.2479444351158406,10.508673055406275,1.909996032714858,0.6974237734540338,0.48999786376953125,-3.380925607739229,4.360921335278292,-1.445463871984856,2.4254595995239185,3.3088815450110474,69.95189442081663,9.977494019969868,1.9354617357543833,10,-1.7599983215332031,-0.20999908447265625,-0.03749847412109375,1.7400016784667969,4.8000030517578125,4,0.013882018314934852,1.518182259552362,100.5,-2.4999936421549367,101.3000030517578,-1.7368353423975977,101.25,0.013882018314934852
7116,2022-10-24,103.1999969482422,104.6999969482422,101.1500015258789,101.1999969482422,704811.0,0.02330191878707999,-2.3809627611262165,4.444474585466753,51.30132192880352,53.58429781544146,-2.873663148501265,-2.761601457286602,-1.4925108214005292,-5.442411326365743,9.402680222566392,3.849998474121108,0.4401284507788148,2.5839965820312614,-1.3290234589803447,6.497016623042867,0.6274865615254583,4.540506602537064,-7.119995117187514,73.95830849804112,18.161311951990697,1.9565100205058046,10,-2.809997558593764,-2.559997558593764,-1.702497482299819,-0.13999557495118609,1.1000061035155966,0,0.007751967785028402,7.4889288257435105,100.8499984741211,1.518182259552362,100.5,-2.4999936421549367,101.3000030517578,0.007751967785028402
7117,2022-10-25,107.4499969482422,108.1500015258789,104.1999969482422,104.8499984741211,807979.0,0.04118217176044592,-1.0256425806123541,1.299999237060554,57.12830090904043,53.63388445323058,-6.909685934829085,-6.6027052642935615,-5.7625834429297385,-9.505158319567443,9.691473101125878,4.9500045776367045,0.5311082669559681,6.359496688842782,1.593899333049066,11.125094044636498,3.976698010945924,8.74229536673964,-11.197595214843759,92.39951523103997,40.15478245596675,2.3827986778968557,10,-5.334995269775405,-5.334995269775405,-5.952497482299819,-4.389995574951186,-2.25,1,-0.030711917320508375,-2.3809627611262165,103.1999969482422,7.4889288257435105,100.8499984741211,1.518182259552362,100.5,-0.030711917320508375
7118,2022-10-26,106.9499969482422,107.8000030517578,106.1500015258789,107.3000030517578,637153.0,-0.004653327261059381,1.4444356534123324,-0.1346178111254127,60.517786701145795,55.3519789931566,-6.0504863486361415,-5.641370517008866,-5.300163185310225,-8.798473827994869,9.482312663698972,1.650001525878892,0.5464157412489783,5.382996749877947,0.26961012338031765,10.496383376375576,2.826303436629132,7.939690063126761,-10.221691223144546,86.97063304099761,35.58761450126772,2.556693313248815,10,-4.154994964599624,-4.834995269775405,-5.442497253417983,-3.4699974060058736,-1.849998474121108,2,-0.021037868762996514,-1.0256425806123541,107.4499969482422,-2.3809627611262165,103.1999969482422,7.4889288257435105,100.8499984741211,-0.021037868762996514
7119,2022-10-27,106.4499969482422,107.4499969482422,106.3000030517578,106.9000015258789,637158.0,-0.004675081947332571,-2.06668158652326,1.2857049437615078,64.89298986777187,56.74464088218222,-4.578758257842111,-4.780831911889152,-4.8991321517413695,-8.068647787166654,9.661818803119267,1.1499938964844034,0.6443932365698117,4.498497009277358,-0.8759954052433727,9.872989423798089,1.8112508020169997,7.185743216537716,-9.264823391113296,81.54175085095527,28.468851568480275,2.6872462072603645,10,-3.4049949645996236,-4.334995269775405,-4.942497253417983,-2.8499946594238423,-1.25,3,-0.018788163995649865,1.4444356534123324,106.9499969482422,-1.0256425806123541,107.4499969482422,-2.3809627611262165,103.1999969482422,-0.018788163995649865
7120,2022-10-28,107.6500015258789,107.6500015258789,106.0999984741211,106.5,446027.0,0.011272941400084502,1.695653904586255,-2.555532950172164,67.17144188146094,58.035294405376,-4.924960097717005,-5.662342360685244,-6.195873538180024,-9.049633758038453,10.538231767028085,1.5500030517578125,0.7782511972557842,5.312001419067386,-0.5381056368999992,11.16210847503477,2.386947891083693,8.237054947051078,-10.026234849999994,92.85714285714286,34.97491010007352,2.9250535279836907,10,-4.104999542236328,-5.534999847412109,-6.1425018310546875,-4.049999237060547,-3.4000015258789062,4,-0.021829990160809887,-2.06668158652326,106.4499969482422,1.4444356534123324,106.9499969482422,-1.0256425806123541,107.4499969482422,-0.021829990160809887
7121,2022-10-31,107.5500030517578,108.1999969482422,106.75,108.0,533062.0,-0.0009289221802478709,2.4117942734044613,-0.3913011749252112,66.54014451163599,58.75731494144504,-4.069297215592471,-5.234516595985269,-6.215111070774654,-8.721949058827462,11.205801709836996,1.4499969482422017,1.4231238306961416,4.833502960205067,-1.3445976838191172,11.01160360422925,1.7444526381929677,7.922553282217166,-9.505186981878893,83.75015258788991,21.07667648926938,3.0890503220120937,10,-3.9800033569335795,-5.410003662109361,-6.322504043579087,-3.950000762939439,-3.400001525878892,0,-0.01766621545296032,1.695653904586255,107.6500015258789,-2.06668158652326,106.4499969482422,1.4444356534123324,106.9499969482422,-0.01766621545296032
7122,2022-11-01,101.9000015258789,108.5500030517578,101.4499969482422,108.3000030517578,654810.0,-0.05253371795033668,1.0579723285238676,14.222322064358137,52.79690779793534,58.27443099978704,1.8803413523395704,0.3673756575060736,-0.6654151625539697,-2.832651012693063,11.361411899479652,7.100006103515597,1.7067099521754017,-0.7739986419677791,-6.962814169150562,5.414816885215004,-3.8684064055591705,2.3204091216236122,-3.245874603298205,6.338087194233297,-60.3134316293264,3.094407763591389,11,1.8450012207031108,0.41500091552734375,-1.0475006103515625,1.7000007629394531,2.8499984741210938,1,0.023552517074981294,2.4117942734044613,107.5500030517578,1.695653904586255,107.6500015258789,-2.06668158652326,106.4499969482422,0.023552517074981294
7123,2022-11-02,102.1500015258789,103.8000030517578,101.0500030517578,103.25,557444.0,0.002453385635490024,1.4999947981509483,0.17187472060329462,62.38166269801448,59.4651981231345,1.970849274474503,-0.08381863066506412,-1.011660099998224,-2.858632020656003,10.818867788703846,2.75,1.8699763401439782,-0.3989986419677791,-6.520390330137317,5.722393046201759,-3.4596944860525554,2.661697202116997,-2.70420451296404,14.666646321614774,-56.09779488887166,3.0606958440847705,11,1.5950012207031108,0.16500091552734375,-1.635000228881836,1.4500007629394531,1.75,2,0.029858006625585798,1.0579723285238676,101.9000015258789,2.4117942734044613,107.5500030517578,1.695653904586255,107.6500015258789,0.029858006625585798
7124,2022-11-03,99.9000015258789,101.5500030517578,97.5199966430664,101.5500030517578,627031.0,-0.022026431389039036,3.884851735570121,1.5000034679114027,52.427183746876025,59.46197111585382,4.611765470538657,2.0217472332057014,1.0994584377471597,-0.38105192558816725,10.483043697258305,4.6300048828125,1.7900763431572813,-2.4914985656738224,-8.719776800082911,3.7367796687352666,-5.605637682878367,0.6226405515307221,8.650001525878892,21.57754759722633,-49.910668940758214,3.1141391172045436,11,3.134998321533203,2.4150009155273438,0.029998779296875,3.700000762939453,4.9499969482421875,3,0.05205202070887993,1.4999947981509483,102.1500015258789,1.0579723285238676,101.9000015258789,2.4117942734044613,107.5500030517578,0.05205202070887993
7125,2022-11-04,99.54000091552734,100.5500030517578,98.4800033569336,99.6999969482422,694225.0,-0.003603609658187068,1.225796263253982,0.09696720288160597,48.84189603820996,59.18870157245454,5.326544170177172,2.3643539393791713,1.3506045708570014,0.18790459155280814,10.834813434771887,2.0699996948242045,1.7829607925506537,-2.7634990692138643,-9.105409586131131,3.5784114477034024,-5.934454327672498,0.407456189244769,8.789402008056626,18.313718030745843,-51.26318850704614,3.1709552584586302,11,3.4949989318847656,2.7750015258789062,0.375,4.060001373291016,5.1100006103515625,4,0.05686152281149859,3.884851735570121,99.9000015258789,1.4999947981509483,102.1500015258789,1.0579723285238676,101.9000015258789,0.05686152281149859
7126,2022-11-07,97.44000244140624,99.5999984741211,96.95999908447266,99.33999633789062,509891.0,-0.021097030890156687,1.1818193282344558,11.87525630632682,40.80155402353725,57.37461858517641,7.29020624818034,4.385173746555722,3.3183258013982453,2.494752519780036,11.864051322682997,2.6399993896484375,1.9165322469474546,-4.670497512817391,-11.366070438198449,2.025075412563666,-8.018283975507927,-1.3227110501268555,10.67321235656739,4.1415288406153685,-60.11234579928427,3.3477864626905314,11,5.314998626708999,4.875000000000014,2.299999237060561,6.159999847412124,6.659996032714858,0,0.06988913575498756,1.225796263253982,99.54000091552734,3.884851735570121,99.9000015258789,1.4999947981509483,102.1500015258789,0.06988913575498756
7127,2022-11-08,100.5,100.8000030517578,97.0,97.22000122070312,501400.0,0.03140391504437656,-1.0430117230120435,-1.7263206925906165,48.313653013096086,56.018603730948655,3.5097648872167895,1.3179263916239847,0.1556574250717233,-0.3448886337047554,12.801898111486153,3.8000030517577983,2.097004926056627,-1.5630001068115291,-8.291699534866595,5.165699321243537,-4.927349820839069,1.801349607216011,7.167086169433588,51.75436933163653,-9.259829789120573,3.364349714027536,11,2.2550010681152344,1.81500244140625,-0.8099994659423828,3.1000022888183594,4.099998474121094,1,0.036318423143073764,1.1818193282344558,97.44000244140624,1.225796263253982,99.54000091552734,3.884851735570121,99.9000015258789,0.036318423143073764
7128,2022-11-09,101.0999984741211,101.5500030517578,99.81999969482422,100.0999984741211,450955.0,0.00597013407085667,-1.2179564928205147,0.304878162245648,51.27550714234046,54.50555009478961,2.226854833446751,0.7982331171666601,-0.3355117355925614,-0.7287043151767421,13.582850775629307,1.7300033569335795,2.153313847896456,-0.9880016326904268,-7.697502035059017,5.721498769678163,-4.342751833874729,2.3667485684938754,6.138804211914064,90.1959871746501,28.540340714330966,3.3547502011842973,11,1.6550025939941406,1.2150039672851562,-1.1349964141845703,2.5000038146972656,1.7000045776367045,2,0.03610288408474327,-1.0430117230120435,100.5,1.1818193282344558,97.44000244140624,1.225796263253982,99.54000091552734,0.03610288408474327
7129,2022-11-10,103.5500030517578,103.8499984741211,98.73999786376952,100.0999984741211,661397.0,0.02423347788935759,1.523459943749642,3.4500045776367045,55.269329211912186,53.18309313150642,-0.7574257036141887,-1.2122296823835796,-2.6491976507544734,-2.956623089288456,13.175340814326542,5.110000610351577,1.7856549088294429,1.1435028076171676,-5.178601657847452,7.465607273081787,-2.017549425115149,4.304555040349484,3.2776474902148607,95.6459296235351,33.59224875886887,3.1610522327323096,11,-0.7950019836425639,-1.2350006103515483,-3.0100021362304545,0.049999237060561086,-2.25,3,0.0033799948218848908,-1.2179564928205147,101.0999984741211,-1.0430117230120435,100.5,1.1818193282344558,97.44000244140624,0.0033799948218848908
7130,2022-11-11,99.0,104.0999984741211,97.9800033569336,103.75,767126.0,-0.043940153719585595,1.2458710253632015,-1.3768097673811808,42.45148123202346,50.50657498932725,2.722878732123874,3.526452159656344,1.962562337101133,1.7491091162755197,13.004638048304795,6.1199951171875,1.2289808643314188,-3.4115001678466825,-9.72207581613398,2.899075480440615,-6.5667879919903385,-0.2562123437030266,7.432944483672657,28.571443836324896,-30.655470352559128,3.1552878241436497,11,3.7550010681152344,3.31500244140625,1.7150001525878906,4.600002288818359,1.75,4,0.05909089367799081,1.523459943749642,103.5500030517578,-1.2179564928205147,101.0999984741211,-1.0430117230120435,100.5,0.05909089367799081
7131,2022-11-14,99.9800033569336,101.0,98.5199966430664,98.87999725341795,455480.0,0.009899023807410146,-1.72526744692981,-0.23158023231908195,34.786170384350356,48.50538194337336,0.6215038380188815,2.6824020395776245,1.0350551389494882,0.9158281398908628,12.915052930084462,2.4800033569335938,0.5983449580170657,-2.430496978759763,-8.742687481842935,3.88169352432341,-5.586592230301349,0.7255982727818235,6.074023310771068,41.971887286954484,-12.519465620976547,3.1560952515415845,11,0.5499954223632812,2.3349990844726562,0.7349967956542969,3.6199989318847656,-0.34000396728515625,0,0.04670932198584943,1.2458710253632015,99.0,1.523459943749642,103.5500030517578,-1.2179564928205147,101.0999984741211,0.04670932198584943
7132,2022-11-15,100.4000015258789,101.9000015258789,100.0,100.0999984741211,498941.0,0.004200821712776914,-6.600006103515625,0.2727285337772194,36.616279008135386,45.6425615333868,-0.03759944057938469,2.3141043927685985,0.6619104759610934,0.65702242975415,13.109194769818389,1.9199981689453125,-0.254030597747672,-1.9679988861084041,-8.324380297341548,4.38838252512474,-5.146189591724976,1.210191819508168,5.290264038496474,39.54248528971776,-10.39264901617043,3.1781907056165752,11,0.12999725341796875,1.9150009155273438,0.3149986267089844,3.200000762939453,0.29999542236329546,1,0.036852558685354975,-1.72526744692981,99.9800033569336,1.2458710253632015,99.0,1.523459943749642,103.5500030517578,0.036852558685354975
7133,2022-11-16,101.5500030517578,102.0,100.3000030517578,100.6500015258789,483680.0,0.011454198290848261,-1.1249982118589315,2.9999745689435464,40.246831463950144,44.28918905750614,-1.4322808060452559,1.247766173776398,-0.44818555394421367,-0.3435814965466477,13.456670739308136,1.6999969482422017,-1.1341400256561514,-0.8304973602295007,-7.1790140271611875,5.518019306702186,-4.004755693695344,2.3437609732363427,3.7910518534214788,58.333374887802705,11.88418808726935,3.17425833346584,11,-1.0200042724609233,0.7649993896484517,-0.620002746582017,2.049999237060561,-1.25,2,0.030034419800152756,-6.600006103515625,100.4000015258789,-1.72526744692981,99.9800033569336,1.2458710253632015,99.0,0.030034419800152756
7134,2022-11-17,101.3499984741211,102.4499969482422,101.0500030517578,101.9000015258789,594733.0,-0.001969518184403829,-1.4347849162752326,-0.611113465858527,36.9402977993065,42.966789253183535,-1.1230663785553503,1.5965726760847048,-0.2565216733306812,-0.004683288259840879,13.02365420674389,1.3999938964844034,-1.346375305557359,-1.0730018615722656,-7.379755650932239,5.233751927787708,-4.2263787562522594,2.080375033107728,3.655814198229919,55.06532362620924,13.888011626828465,3.153376894679987,11,-0.8199996948242188,0.9650039672851562,-0.14999961853027344,2.2500038146972656,-1.7900009155273295,3,0.014306902806781485,-1.1249982118589315,101.5500030517578,-6.600006103515625,100.4000015258789,-1.72526744692981,99.9800033569336,0.014306902806781485
7135,2022-11-18,102.25,102.5,101.0,101.5500030517578,514394.0,0.008880133590813077,1.500006357844945,-1.2727146622277967,39.36597071440731,42.807279996613545,-1.786050652356863,0.8504357995368821,-1.167472984604899,-0.7508447792157256,12.517517535267642,1.5,-1.8037995840351897,-0.24300041198731037,-6.50717633551254,6.021175511537919,-3.375088373749918,2.8890875497752972,2.433980128835884,93.71859826287651,55.533581791600156,3.132087961762612,11,-1.7000007629394531,0.5050010681152344,-1.6100006103515625,1.3500022888183594,-2.25,4,-0.009290923699190268,-1.4347849162752326,101.3499984741211,-1.1249982118589315,101.5500030517578,-6.600006103515625,100.4000015258789,-0.009290923699190268
7136,2022-11-21,104.0,104.25,101.8499984741211,102.75,379404.0,0.017114914425427896,1.74285888671875,1.7857220708446504,54.99523616810066,43.549678124947384,-2.802354262703801,-0.8817655416488037,-2.940551299057887,-2.3502759240273576,13.035220864584057,2.4000015258789062,-1.8121117237923983,1.4669994354248104,-4.826334187352458,7.760333058202079,-1.679667375963831,4.613666246813452,0.3750208870613534,94.11764705882352,49.7600989161846,3.1466668113886374,11,-2.884998321533203,-1.2449989318847656,-3.3600006103515625,-2.0249977111816406,-4.239997863769517,0,-0.03125,1.500006357844945,102.25,-1.4347849162752326,101.3499984741211,-1.1249982118589315,101.5500030517578,-0.03125
7137,2022-11-22,104.1500015258789,104.9499969482422,102.6999969482422,103.3499984741211,662862.0,0.00144232236422015,-1.142850914798105,0.64000244140625,54.78011165458559,43.93907862630795,-2.6598680114421427,-1.3614740491195363,-3.083349755223452,-2.3543332010068525,12.582946002419964,2.25,-1.6829917619441233,1.7820007324218778,-4.130022139809398,7.694023604653154,-1.1740107036937673,4.738012168537523,-7.19000244140625,82.79577478654055,33.24982782194127,2.956011436115639,11,-2.6850013732910156,-1.3950004577636719,-3.5100021362304688,-2.2750015258789062,-4.510002136230469,1,-0.04330294834522719,1.74285888671875,104.0,1.500006357844945,102.25,-1.4347849162752326,101.3499984741211,-0.04330294834522719
7138,2022-11-23,104.6999969482422,105.0999984741211,103.5999984741211,104.1500015258789,324843.0,0.005280800905477001,1.2222247339598864,0.6874916553815814,62.48697505760751,44.74103927582966,-2.956397778905554,-2.2015513299955813,-3.6050956352069505,-2.79298369431973,12.12527585480864,1.5,-1.1372534505652538,2.4444961547851705,-3.1789970637897227,8.067989373360064,-0.367250454502269,5.25624276407261,-7.580197906494149,90.24386159156708,35.62505479761225,2.8117466092874452,11,-3.159996032714858,-1.9449958801269673,-4.059997558593764,-2.8249969482422017,-6.939994812011719,2,-0.03820439461882097,-1.142850914798105,104.1500015258789,1.74285888671875,104.0,1.500006357844945,102.25,-0.03820439461882097
7139,2022-11-24,104.4499969482422,105.0,103.8000030517578,104.5999984741211,300364.0,-0.0023877746636763453,1.5262971915932808,-0.27273231699701245,62.846661213109186,47.007170384839185,-2.866780673868803,-2.223045520492448,-3.296930749202673,-2.430365416853874,11.642872643723225,1.1999969482422017,-0.9743279724700216,2.2944961547851648,-3.0805823275365327,7.669574637106862,-0.39304308637568397,4.9820353959460135,-7.010989929199226,84.14629834665412,23.905096995908153,2.6875392411608487,11,-2.6399993896484517,-1.6949958801269673,-4.2599964141845845,-2.5749969482422017,-6.25,3,-0.039731871878759706,1.2222247339598864,104.6999969482422,-1.142850914798105,104.1500015258789,1.74285888671875,104.0,-0.039731871878759706
7140,2022-11-25,105.3000030517578,105.3000030517578,104.4000015258789,104.5999984741211,364711.0,0.00813792367975652,1.5714161153557547,-4.66664971262941,72.00446144040797,51.142536057734475,-3.0498789169749614,-3.434208195327045,-4.074471844659527,-3.1632638663911337,11.17562801848054,0.900001525878892,-0.9035375165279476,3.2620021820068246,-1.6937325671768235,8.217736931190473,0.7841348074150005,5.739869556598649,-7.554556374511705,100.0,31.313310403567158,2.4778673745918254,11,-2.650001525878892,-2.545001983642564,-5.435003280639634,-3.4250030517577983,-6.880004882812486,4,-0.05451097176457498,1.5262971915932808,104.4499969482422,1.2222247339598864,104.6999969482422,-1.142850914798105,104.1500015258789,-0.05451097176457498
7141,2022-11-28,105.6500015258789,106.1999969482422,103.9000015258789,105.3499984741211,527101.0,0.003323822070062654,2.28572207084464,0.42857298558054735,66.99668587526187,54.51813682074853,-2.806097554813249,-4.146438461820225,-4.351279963742172,-3.418797387233923,10.62643772850526,2.2999954223632955,-1.1350395450841404,3.707000732421875,-0.8615551419222243,8.275556606765974,1.4227227952498254,5.991278669593925,-7.451281466162115,84.28584507533442,12.90142238647276,2.284277937172052,11,-2.4000015258789062,-2.895000457763672,-5.785001754760742,-3.7750015258789062,-6.389999389648423,0,-0.053478480305510834,1.5714161153557547,105.3000030517578,1.5262971915932808,104.4499969482422,1.2222247339598864,104.6999969482422,-0.053478480305510834
7142,2022-11-29,104.3000030517578,106.0999984741211,103.8499984741211,105.4499969482422,540892.0,-0.012778026073103521,-1.1951186834289798,-3.833273994201814,60.06289685405366,56.71992186409336,-0.9439749639367676,-2.7483270348263176,-2.901971806855485,-1.9745189350131653,11.228524214870458,2.25,-0.6124394331401959,2.237002182006819,-2.4513079957411037,6.9253123597547415,-0.1071529068671424,4.58115727088078,-5.461180840958974,26.92326878666077,-40.34326929879492,2.344155088873962,11,-0.7000045776367045,-1.545001983642564,-3.785003662109361,-2.4250030517577983,-6.740005493164034,1,-0.04352829130095415,2.28572207084464,105.6500015258789,1.5714161153557547,105.3000030517578,1.5262971915932808,104.4499969482422,-0.04352829130095415
7143,2022-11-30,105.1999969482422,105.5,104.25,104.6999969482422,1253076.0,0.008628896166357647,1.2727146622278296,-0.43478491627523275,55.749105207976775,58.80978935394561,-1.4212258202754526,-3.592285462070379,-3.7433428353872102,-2.790328721932923,11.734633535521226,1.25,0.11231139658333689,2.984496307373064,-1.9096301446886912,7.878622759434819,0.5374330813421864,5.4315595334039415,-5.772280758447906,58.33322736925142,-5.122773723165864,2.447063226030877,11,-1.599998474121108,-2.4449958801269673,-3.084995269775405,-3.2249946594238423,-6.579994201660156,2,-0.0528516893525125,-1.1951186834289798,104.3000030517578,2.28572207084464,105.6500015258789,1.5714161153557547,105.3000030517578,-0.0528516893525125
7144,2022-12-01,105.0999984741211,105.5,102.0,102.5999984741211,648256.0,-0.0009505558652278534,1.121210159569795,5.0,80.8080683531992,63.41446686936694,-0.8195320828989452,-3.2493369473369853,-3.517297670737065,-2.6128985552087727,10.835437810581022,3.5,0.799614553541673,2.624497985839838,-2.3040663059528725,7.553062277632549,0.16021583994348987,5.088780131736186,-5.130499823650965,73.80954110975048,5.6954665893418905,2.4642821458963544,12,-1.0750007629394531,-2.3449974060058594,-2.6449966430664062,-3.1249961853027344,-7.400001525878892,3,-0.06983821545628233,1.2727146622278296,105.1999969482422,-1.1951186834289798,104.3000030517578,2.28572207084464,105.6500015258789,-0.06983821545628233
7145,2022-12-02,105.1999969482422,106.1500015258789,104.5,104.8499984741211,600451.0,0.0009514602813789352,-2.1428737511353315,0.1399993896484432,78.93567369185857,66.0745154831178,-0.5107812588835401,-3.060473292286943,-3.4855544570554287,-2.647510095094944,9.989669631439346,1.6500015258789062,1.3475571878035026,2.4414966583252067,-2.426983897059813,7.309977213710226,0.007256380632696846,4.8757369360177165,-4.7320584339503,76.19045889024935,4.572547340046924,2.434240277692513,12,-1.099998474121108,-2.4449958801269673,-2.619995117187514,-3.2249946594238423,-7.119995117187514,4,-0.06653992588463631,1.121210159569795,105.0999984741211,1.2727146622278296,105.1999969482422,-1.1951186834289798,104.3000030517578,-0.06653992588463631
7146,2022-12-05,104.25,105.1500015258789,103.5500030517578,105.0500030517578,340822.0,-0.009030389503809522,2.199996948242216,-2.2857329700271145,70.15706973589488,67.78306638104107,0.5346295528536871,-1.6591973935689452,-2.388927297790829,-1.6433734613092668,8.54067367434806,1.6499938964844034,2.0179187728536334,1.1509998321533175,-3.059371761509425,5.36137142581606,-0.9541859646780608,3.2561856289846958,-3.3234968109920686,54.216847535338786,-20.57196577233219,2.1051857968313725,12,-0.15000152587890625,-1.4949989318847656,-1.4199981689453125,-2.2749977111816406,-5.970001220703125,0,-0.055923278954961075,-2.1428737511353315,105.1999969482422,1.121210159569795,105.0999984741211,1.2727146622278296,105.1999969482422,-0.055923278954961075
7147,2022-12-06,104.1500015258789,105.1999969482422,103.9499969482422,104.0,413453.0,-0.0009592179771807929,-8.999694833532828,-0.1875011920883514,65.29412239893507,68.09497164118858,0.7092089217023272,-1.3404552145847362,-2.1365687672667946,-1.4835189678271519,7.5043937737107855,1.25,2.5989446977698236,0.8685012817382756,-3.1808785010407377,4.917881064517289,-1.156188609651224,2.893191173127775,-2.801618836132235,51.80724663525441,-24.0277394373497,2.0246898913895066,12,-0.0500030517578125,-1.3950004577636719,-1.2950019836425781,-2.1500015258789062,-6.1300048828125,1,-0.04695150569376971,2.199996948242216,104.25,-2.1428737511353315,105.1999969482422,1.121210159569795,105.0999984741211,-0.04695150569376971
7148,2022-12-07,104.75,105.4000015258789,103.9000015258789,103.9499969482422,531079.0,0.005760907012296146,-2.3333559391000644,5.333299425258031,69.10116164140229,68.78991613322114,0.13080482125803883,-1.7423134653174657,-2.55668530907613,-2.0227582934363966,6.740465791785971,1.5,2.6276765414201293,1.2859996795654354,-2.6775030236668584,5.249502382797729,-0.6957516720507186,3.2677510311815894,-3.013488169573691,66.26503587652519,-11.693320184071297,1.981751351616148,12,-0.6500015258789062,-3.170001983642578,-1.7199974060058594,-2.5749969482422017,-5.730003356933594,2,-0.06863964144540557,-8.999694833532828,104.1500015258789,2.199996948242216,104.25,-2.1428737511353315,105.1999969482422,-0.06863964144540557
7149,2022-12-08,103.9000015258789,105.3000030517578,103.3000030517578,105.0999984741211,455940.0,-0.008114543905690663,1.49999046329326,-1.4999904632932421,59.32206019905421,67.38076043973739,0.9997123688793437,-0.9114816907373182,-1.5761721255745158,-1.1583200888728413,6.792829959977271,2.0,2.6352852245289853,0.41850128173828693,-3.549688166407279,4.386690729883853,-1.5655934423344888,2.4025960058110627,-1.8064108860273222,21.052589310811385,-52.643835679279846,1.9840947240727829,12,0.1999969482421875,-2.3200035095214844,-0.8699989318847656,-1.724998474121108,-3.9800033569335938,3,-0.05081808182631975,-2.3333559391000644,104.75,-8.999694833532828,104.1500015258789,2.199996948242216,104.25,-0.05081808182631975
7150,2022-12-09,104.8499984741211,105.3499984741211,103.6999969482422,104.3000030517578,417571.0,0.009143377615885573,1.12904051466569,-0.4583306842312848,55.27950663758954,66.07885163555157,-0.023278631854893206,-1.4764378343052869,-2.4193202468977546,-2.0906016224402038,6.602871898520182,1.650001525878892,2.449392586444887,1.075998306274414,-2.3228815236770117,4.47487813622584,-0.6234416087012988,2.775438221250127,-2.4278953295982575,73.80935945736819,2.584709363376035,1.699439914975713,12,-0.7749977111816406,-3.270000457763672,-2.174997329711914,-2.6749954223632955,-4.650001525878892,4,-0.06819267172086463,1.49999046329326,103.9000015258789,-2.3333559391000644,104.75,-8.999694833532828,104.1500015258789,-0.06819267172086463
7151,2022-12-12,104.6500015258789,105.3000030517578,104.1999969482422,104.6999969482422,417155.0,-0.0019074578078468463,-1.315791164400623,-0.09090152450445552,53.086429055836,65.30368854686073,0.022295509539631553,-0.9577415992612544,-2.114529904916992,-1.8794608593207442,6.402648267381622,1.1000061035155966,2.2647831443584465,0.6425014495849553,-2.2650693180127917,3.550072217182702,-0.8112839342139182,2.0962868333838287,-1.925666877058518,64.28568833537413,-5.249113628196028,1.4537853837988721,12,-0.5750007629394531,-3.0700035095214844,-1.9750003814697266,-2.474998474121108,-4.0,0,-0.0627806937317581,1.12904051466569,104.8499984741211,1.49999046329326,103.9000015258789,-2.3333559391000644,104.75,-0.0627806937317581
7152,2022-12-13,104.0999984741211,105.5999984741211,102.5,104.6999969482422,796943.0,-0.005255643036200075,1.5833304193303304,12.001068213029072,46.29629804056015,64.25337663936999,0.6045156375407856,-0.12261812506652348,-1.5532628633910548,-1.3253908865712418,6.832458620814038,3.0999984741210938,1.8065111862890717,-0.0925014495849581,-2.452981248818489,2.2679783496485726,-1.2727413492017234,1.0877384500318072,2.099998474121108,51.612879408746245,-14.670240842583901,1.1802398996167667,12,-0.024997711181640625,-2.5,-1.5649967193603516,-1.9249954223632955,-3.5,1,-0.05590777886774945,-1.315791164400623,104.6500015258789,1.12904051466569,104.8499984741211,1.49999046329326,103.9000015258789,-0.05590777886774945
7153,2022-12-14,104.5999984741211,105.1500015258789,103.0,103.4499969482422,586740.0,0.004803074037741606,-1.097567148125956,-1.9166740841523666,50.89821453535057,60.930059548497916,0.011684137961665897,-0.4030699164632381,-2.0972086901495146,-1.8359390410171272,7.323003325460661,2.1500015258789062,1.4800608005388938,0.2549987792968693,-1.7546882839996698,2.2646858425934084,-0.7498447523513931,1.2598423109451318,1.525998535156262,67.74191960583083,3.5647691659256537,1.0048435316482682,12,-0.2749977111816406,-2.509998321533203,-2.0649967193603516,-2.4249954223632955,-4.400001525878892,2,-0.0629063281743989,1.5833304193303304,104.0999984741211,-1.315791164400623,104.6500015258789,1.12904051466569,104.8499984741211,-0.0629063281743989
7154,2022-12-15,102.8000030517578,104.5,102.1500015258789,103.9000015258789,604954.0,-0.017208369489686293,1.04348100111124,-0.9565191431206415,36.559100089748355,56.22155137048567,1.6216489257878521,1.5927891765000481,-0.3114006417985138,-0.09379023640620687,8.156202035347556,2.4499969482421875,1.31782157210165,-1.617496871948262,-3.2394746503752145,0.004480906478690372,-2.4284857611617383,-0.8065079827347859,3.253474017334014,18.840640604336624,-39.11954120905972,0.8109888892134789,12,1.0749969482422017,-0.7100028991699077,-0.2650012969970561,-0.625,-3.1000061035155966,3,-0.03677048926533821,-1.097567148125956,104.5999984741211,1.5833304193303304,104.0999984741211,-1.315791164400623,104.6500015258789,-0.03677048926533821
7155,2022-12-16,101.3000030517578,102.8499984741211,100.5500030517578,102.5500030517578,1106839.0,-0.014591439255549288,1.48649384284192,1.1363652126869925,29.18655850665013,51.66927234501403,2.8052600123692883,3.181063382484112,1.2131057021403393,1.345440332582001,9.274722695526954,2.2999954223632955,1.1336860710696897,-3.06999702453615,-4.987888559111752,-1.1521054899605474,-4.028942791823951,-2.1110512572483486,4.597334995605493,14.851498610844585,-38.13544827941141,0.9589457672878031,12,1.7749977111816548,0.7899971008300923,1.234998703002944,0.875,-1.2000045776367045,4,-0.01362295006158476,1.04348100111124,102.8000030517578,-1.097567148125956,104.5999984741211,1.5833304193303304,104.0999984741211,-0.01362295006158476
7156,2022-12-19,100.75,101.5999984741211,100.3000030517578,101.5,461079.0,-0.005429447533943144,1.7368412598981973,0.6,31.606161085732666,47.92616553243599,3.1364034289403406,3.6628992616222718,1.7817292820469675,1.8436325368532778,9.947110720384234,1.2999954223632955,0.6416093054497622,-3.4575000762939396,-5.966907144163329,-0.94809300842455,-4.7122036102286415,-2.2027965423592377,4.826497947626962,8.490515790701302,-45.81901870965297,1.2547035339346955,12,2.200000762939453,1.6099967956542969,1.7850017547607422,1.4250030517577983,-2.7699966430664062,0,-0.0054590873623602265,1.48649384284192,101.3000030517578,1.04348100111124,102.8000030517578,-1.097567148125956,104.5999984741211,-0.0054590873623602265
7157,2022-12-20,99.63999938964844,101.3000030517578,97.5,99.94000244140624,620749.0,-0.011017375785127181,1.51655475219662,0.4000040690103977,21.805244326693384,42.67106360857944,3.955327602769458,4.656435638629205,2.893000540028382,2.8932448940348934,10.744364311168495,3.8000030517577983,0.13302939467732244,-4.342000579833979,-7.578408227017874,-1.105592932650083,-5.960204403425919,-2.723796756242038,5.514378966308996,27.973842650999647,-24.75984652719593,1.6182038235919458,12,1.9099998474121094,2.2099990844726562,1.782501220703125,2.535003662109361,-1.05999755859375,1,0.010136512870506875,1.7368412598981973,100.75,1.48649384284192,101.3000030517578,1.04348100111124,102.8000030517578,0.010136512870506875
7158,2022-12-21,100.6999969482422,100.8499984741211,99.45999908447266,100.1999969482422,531802.0,0.010638273435235268,2.4749852181046075,-1.6666497126291415,29.667246510886855,39.37608430989418,2.5260641558108574,3.4587341995005545,1.8740192750509834,1.7448788549369851,11.53013163439246,1.3899993896484375,-0.22669283814630603,-3.082003021240226,-6.612594528234538,0.4485884857540867,-4.847298774737382,-1.3167072677430696,3.6889435721194843,45.71424211774574,-4.1736552074490945,1.7652957534971578,12,0.8500022888183452,1.150001525878892,0.7225036621093608,1.4750061035155966,-1.7799987792968892,2,-0.000993033536758725,1.51655475219662,99.63999938964844,1.7368412598981973,100.75,1.48649384284192,101.3000030517578,-0.000993033536758725
7159,2022-12-22,100.3000030517578,101.5,100.1500015258789,100.3499984741211,381205.0,-0.003972134147034678,-6.714310626702997,-0.09999084472659092,27.96761343599185,36.34142950971667,2.639239853256356,3.7227469556413695,2.421480799378827,2.06365986268861,12.198955944315609,1.3499984741210938,-0.5366934270968216,-3.2744972229004077,-7.114071567547882,0.5650771217470663,-5.194284395224145,-1.3547100505766707,3.4000434165677262,52.336520567284595,5.53713133350314,1.9197871723237354,12,1.2499961853027486,1.5499954223632955,1.1224975585937642,2.0149993896484517,-0.42000579833984375,3,-0.000997069795341754,2.4749852181046075,100.6999969482422,1.51655475219662,99.63999938964844,1.7368412598981973,100.75,-0.000997069795341754
7160,2022-12-23,99.55999755859376,100.5,99.13999938964844,99.66000366210938,297311.0,-0.007377920943653082,-1.8936108044932147,2.0003052037226325,28.50592380107898,33.610262259188104,2.8496127902370603,4.227418776690428,3.247946191290225,2.7436707017470496,12.90393898495429,1.3600006103515625,-0.9906820948358757,-3.72750244140623,-7.870157629206503,0.41515274639404254,-5.798830035306366,-1.6561748475060938,3.520044262899205,50.243861591567075,4.201684852995548,2.071327593900137,12,1.9900016784667827,2.2900009155273295,1.8625030517577983,2.755004882812486,0.590003967285142,4,0.0014061811277772396,-6.714310626702997,100.3000030517578,2.4749852181046075,100.6999969482422,1.51655475219662,99.63999938964844,0.0014061811277772396
7161,2022-12-27,100.0,100.9499969482422,99.8000030517578,100.5,196223.0,0.004419470190799135,-1.5555593231833265,4.999694842844775,31.555536265419022,31.972399839727977,1.8781490542276202,3.5230583366953283,2.8658374672420166,2.250413192913939,13.187116162348078,1.3899993896484375,-1.2947332692552607,-3.004999923706052,-7.238890232602387,1.228890385190283,-5.121945078154226,-0.8880547692578773,2.522037639343665,62.5,16.477085870307285,2.1169451544481674,12,1.3250007629394531,1.8499984741210938,1.6525001525878906,2.31500244140625,0.9000015258789062,1,0.0009999847412109908,-1.8936108044932147,99.55999755859376,-6.714310626702997,100.3000030517578,2.4749852181046075,100.6999969482422,0.0009999847412109908
7162,2022-12-28,99.76000213623048,100.4499969482422,99.54000091552734,99.81999969482422,262766.0,-0.0023999786376951437,-2.639984130859432,0.11999511718747158,27.089065016642508,29.326938782093748,1.60674310075062,3.5895284126504095,3.12183649388885,2.4264378987186035,13.544828385796798,0.909996032714858,-1.6588675261962038,-3.0179977416992045,-7.442096248152225,1.4061007647538162,-5.230046994925715,-0.8059484884726942,2.2598317391788214,26.271296026897446,-16.48097816282621,2.21204925322651,12,1.239997863769517,2.089996337890611,2.1749992370605327,2.555000305175767,2.489997863769517,2,-0.017842810156180167,-1.5555593231833265,100.0,-1.8936108044932147,99.55999755859376,-6.714310626702997,100.3000030517578,-0.017842810156180167
7163,2022-12-29,99.63999938964844,99.77999877929688,98.62000274658205,99.27999877929688,181943.0,-0.001202914434766833,2.6249910592947128,-6.000254323500912,29.03541437165228,28.49097370230529,1.0607263007139807,3.448435825218212,3.2551638758267956,2.490700473953396,14.032554758619753,1.1599960327148295,-2.0281597766889945,-2.8600006103515625,-7.341667938444942,1.6216667177418174,-5.100834274398252,-0.6191669463048726,1.9278510982199322,35.416583882358545,-9.664137197172415,2.2408336640466904,12,0.5349998474121094,2.2099990844726562,2.470001220703125,2.6750030517578125,3.1100006103515625,3,-0.010638273435235268,-2.639984130859432,99.76000213623048,-1.5555593231833265,100.0,-1.8936108044932147,99.55999755859376,-0.010638273435235268
7164,2022-12-30,97.76000213623048,99.33999633789062,97.66000366210938,99.33999633789062,343635.0,-0.01886789707882386,1.1265808115194622,-4.388865341414787,18.03427105892456,27.251830652558006,2.4033539700005946,5.007058678155815,5.152705192640028,4.325813611056219,15.83822455986888,1.9799957275390625,-2.374037727333473,-4.372998046874983,-9.150559306713475,0.4045632129635095,-6.761778676794236,-1.9842174169557296,3.401063302851057,3.039473501134395,-36.82070341057174,2.3887806299192493,12,1.789997100830064,4.089996337890611,4.387498855590806,4.555000305175767,4.139999389648423,4,0.01186575293951364,2.6249910592947128,99.63999938964844,-2.639984130859432,99.76000213623048,-1.5555593231833265,100.0,0.01186575293951364
7165,2023-01-02,98.1999969482422,98.23999786376952,97.0,98.16000366210938,241076.0,0.004500765163635956,19.667472024419716,-0.025312299305152323,21.535711039059464,26.132891758483208,1.6509994342238201,4.232768911718807,4.724445719569658,3.832658887649231,17.519289041454822,1.239997863769517,-2.8397515788388716,-3.58300323486327,-8.439496020657913,1.273489550931373,-6.011249627760591,-1.1547568419659484,2.5949619469311784,30.37969304700895,-6.1268227201369925,2.4282463928973197,1,1.0500030517577983,3.400001525878892,4.0825023651122905,4.115005493164048,2.3500061035155966,0,0.017107946612882508,1.1265808115194622,97.76000213623048,2.6249910592947128,99.63999938964844,-2.639984130859432,99.76000213623048,0.017107946612882508
7166,2023-01-03,98.41999816894531,99.27999877929688,97.04000091552734,98.13999938964844,501941.0,0.002240338365988581,1.2399978637695312,7.001144601294727,24.181798887633448,26.39695337636544,1.190973421512851,3.745645240528347,4.443219163089253,3.5434718071103646,19.479497157627442,2.2399978637695312,-3.0423973050285724,-3.0715019226074247,-8.003790357656015,1.860786512441166,-5.537646140131727,-0.6053577050831223,1.919565658807258,41.159403624076006,6.2925998803913075,2.466144217524299,1,0.8300018310546875,3.1800003051757812,4.282503128051758,3.8950042724609375,1.9800033569335938,1,0.017577762539315644,19.667472024419716,98.1999969482422,1.1265808115194622,97.76000213623048,2.6249910592947128,99.63999938964844,0.017577762539315644
7167,2023-01-04,99.26000213623048,100.0,98.72000122070312,98.95999908447266,380201.0,0.008534891108646914,-2.282053288469815,1.071444141689424,26.455034998344985,26.04004098608301,0.3256431188693796,2.6567226059783167,3.413477281053005,2.648842844600111,21.345244302514796,1.5800018310546875,-3.018531940388897,-1.9869979858398352,-6.848702847688813,2.8747068760091423,-4.417850416764324,0.44385444508465355,-2.260002136230483,75.33340454101611,42.78166575586113,2.4308524309244905,1,-0.01000213623048296,2.31499862670897,3.7424983978271342,3.055000305175767,0.7900009155273153,2,0.016522258254614952,1.2399978637695312,98.41999816894531,19.667472024419716,98.1999969482422,1.1265808115194622,97.76000213623048,0.016522258254614952
7168,2023-01-05,97.55999755859376,99.31999969482422,97.55999755859376,99.31999969482422,429109.0,-0.01712678360920772,-1.0000000000000162,-5.8666141091497686,26.690378415068793,25.898125983758227,1.7136016168343815,3.9952923273239804,4.916196717989479,4.278193941896831,23.358221097871805,1.7600021362304545,-3.0563619014069303,-3.3275024414062386,-8.161809669424628,1.5068047866121503,-5.744656055415433,-0.9103488273970441,-0.5199966430664205,18.666585286458805,-14.974289144656296,2.4171536140091945,1,1.4150009155273295,4.015003204345689,5.6175022125244,4.755004882812486,2.990005493164034,3,0.0480730069574824,-2.282053288469815,99.26000213623048,1.2399978637695312,98.41999816894531,19.667472024419716,98.1999969482422,0.0480730069574824
7169,2023-01-06,98.62000274658205,98.77999877929688,97.0199966430664,97.91999816894531,305877.0,0.010865162100395231,2.450995938456015,-0.3977293909063042,37.59260345060229,26.907757055927483,0.43608624661703743,2.6555947855102744,3.6832751105183235,3.12583775983812,25.489062400144036,1.7600021362304688,-2.866184918570937,-2.0034973144531136,-6.7203753916296165,2.7133807627233892,-4.361936353041358,0.3549417241351307,1.3799972534179545,54.00009155273485,17.239649439333455,2.358439038588251,1,0.3549957275390483,2.9549980163574077,4.557497024536119,3.6949996948242045,3.680000305175753,4,0.04187788621371835,-1.0000000000000162,97.55999755859376,-2.282053288469815,99.26000213623048,1.2399978637695312,98.41999816894531,0.04187788621371835
7170,2023-01-09,97.6999969482422,98.83999633789062,97.22000122070312,98.55999755859376,534263.0,-0.009328795099549203,1.2816862058220333,-1.2285642663294973,36.34736174898029,27.440182109656515,1.189604135677044,3.1752733501215573,4.377423126740055,3.942415016395543,27.74676856535563,1.6199951171875,-2.853819516458614,-2.566003036499012,-7.010039011522636,1.878032938524612,-4.788021024010831,-0.34398504898719295,2.2404029846191236,22.8187764820343,-16.793986323289896,2.222017987511815,1,1.025001525878892,3.8750038146972514,5.690002441406236,4.615005493164048,4.650001525878892,0,0.042988789240819614,2.450995938456015,98.62000274658205,-1.0000000000000162,97.55999755859376,-2.282053288469815,99.26000213623048,0.042988789240819614
7171,2023-01-10,98.08000183105469,98.68000030517578,97.08000183105469,97.86000061035156,400063.0,0.00388950762213236,1.2535218834957715,-0.2558151913557247,42.52875999163981,29.155703773545103,0.5683770125661027,2.400919948549557,3.774543196468869,3.450561009802499,30.144228739021134,1.5999984741210938,-2.782099094491997,-1.8574981689453125,-5.889235117742828,2.174238779852203,-3.8733666433440703,0.15837030545344533,1.8019900360107357,35.570603822373556,-5.286609760682566,2.015868474398756,1,0.4199981689453125,3.2199974060058594,5.347497940063477,4.2350006103515625,5.970001220703111,1,0.02518353563000275,1.2816862058220333,97.6999969482422,2.450995938456015,98.62000274658205,-1.0000000000000162,97.55999755859376,0.02518353563000275
7172,2023-01-11,98.27999877929688,98.9000015258789,97.5999984741211,98.27999877929688,364383.0,0.0020391205598333517,1.0967698271088415,0.0,37.36955192120222,30.08171905682843,0.1523891016708916,1.8367165383480852,3.531544285509824,3.1818536487041627,31.732666570715516,1.3000030517578125,-2.6680802455187234,-1.3665012359619197,-4.9482704354558535,2.215267963532014,-3.1573858357088938,0.42438336378505426,1.544753183288563,54.782628886839646,13.939172742415373,1.7908845997469673,1,0.220001220703125,3.020000457763672,5.147500991821289,4.035003662109375,6.319999694824219,2,0.021571049785448437,1.2535218834957715,98.08000183105469,1.2816862058220333,97.6999969482422,2.450995938456015,98.62000274658205,0.021571049785448437
7173,2023-01-12,98.0199966430664,99.16000366210938,97.94000244140624,98.26000213623048,348769.0,-0.0026455244145285883,-5.100099183641966,-100.0,37.92372727250684,32.29165863611535,0.17704585327452094,1.6637893300103315,3.736577123892161,3.3725326011665118,33.33329993349321,1.2200012207031392,-2.632212014309573,-1.2975032806396456,-4.0839981690755,1.4889916077962084,-2.6907507248575655,0.09574416357827431,1.7486602131286446,46.72881869552042,7.035984862569727,1.3932474442179257,1,0.48000335693359375,3.2800025939941406,5.407503128051758,4.295005798339844,5.480003356933594,3,0.02071012526233318,1.0967698271088415,98.27999877929688,1.2535218834957715,98.08000183105469,1.2816862058220333,97.6999969482422,0.02071012526233318
7174,2023-01-13,99.0199966430664,99.0999984741211,97.77999877929688,98.91999816894531,372128.0,0.010201999941312323,9.15376038029285,-0.41665077245849147,47.216495818392374,35.14507916715234,-0.6989277847043667,0.38586422740213777,2.764629888042748,2.3011354177636463,34.63514607457594,1.3199996948242188,-2.508253281937968,-0.10850296020507244,-2.362289860802221,2.1452839403920763,-1.235396410503654,1.018390490093509,0.6936870088660783,93.2688992407292,52.642395106257545,1.1268934502985746,1,-0.5099983215332031,2.2800025939941406,3.8200016021728516,3.2950057983398438,4.5800018310546875,4,0.01545148919976791,-5.100099183641966,98.0199966430664,1.0967698271088415,98.27999877929688,1.2535218834957715,98.08000183105469,0.01545148919976791
7175,2023-01-16,99.91999816894531,99.9800033569336,99.0199966430664,99.37999725341795,259651.0,0.009089088632502351,1.9090614849322036,5.400091554131523,49.60629093470421,37.97002272793797,-1.485505984722522,-0.6564829751288954,1.9153232811765406,1.3526075805364428,35.06715753269198,0.9600067138671875,-2.4005188094177754,0.8604988098144588,-1.1885682537428295,2.909565873371747,-0.16403472196418534,1.885032341593103,-2.9000015258789062,97.93085667532208,57.589723242684684,1.0245335317786421,1,-1.4099998474121094,1.3800010681152344,2.9200000762939453,2.3950042724609375,4.480003356933594,0,0.023819104547903924,9.15376038029285,99.0199966430664,-5.100099183641966,98.0199966430664,1.0967698271088415,98.27999877929688,0.023819104547903924
7176,2023-01-17,100.1999969482422,100.25,99.3000030517578,99.9000015258789,479411.0,0.0028022296279817116,3.7499666215263256,0.5555461365659423,52.156833119286844,40.82577807470929,-1.6611462233039305,-1.0327488766426853,1.7580178356990217,1.0268147109446062,35.34791127858381,0.9499969482422017,-1.9573229490524398,1.1679977416992386,-0.7986466011334556,3.134642084531933,0.1846755702828915,2.151319913115586,-3.1208001708984483,98.1130934729853,53.6792393731227,0.9833221714163506,1,-1.5649986267089986,1.1000022888183452,2.627502441406236,2.1150054931640483,9.850006103515597,1,0.02145710171018722,1.9090614849322036,99.91999816894531,9.15376038029285,99.0199966430664,-5.100099183641966,98.0199966430664,0.02145710171018722
7177,2023-01-18,100.6500015258789,101.8499984741211,99.66000366210938,100.25,507502.0,0.004491063785851734,-1.7721555050146554,1.3333587650364314,54.79582173771603,43.94860511055899,-2.1157364794100886,-1.479038000587522,1.3398173952895718,0.5315711965212131,34.265915037876766,2.1899948120117188,-1.5507977865453313,1.567502212524417,-0.5134282185513115,3.6484326436001453,0.5270369969865527,2.607967428062281,-3.4439726196289087,70.51604328697584,23.911254820787505,1.0404652155378629,1,-1.2150039672851562,0.6499977111816406,2.1774978637695312,1.6650009155273438,8.650001525878892,2,0.03378044187117757,3.7499666215263256,100.1999969482422,1.9090614849322036,99.91999816894531,9.15376038029285,99.0199966430664,0.03378044187117757
7178,2023-01-19,100.5999984741211,101.4000015258789,100.3000030517578,100.5999984741211,491587.0,-0.0004968013015375083,-2.6667175300728627,0.0,66.32176650618675,47.14073433895726,-1.7759169763369869,-1.5145631430829098,1.402356573389497,0.6379346315288075,33.12544637584225,1.099998474121108,-1.1872852847978095,1.5224990844726562,-0.5424869381363209,3.5874851070816334,0.4900060731681748,2.5549920957771377,-3.115331393798826,69.28746698458937,16.462603249444307,1.0324930113044855,1,-1.1349983215332031,0.4750022888183594,2.2375011444091797,1.7150039672851562,10.050003051757812,3,0.039761432014623566,-1.7721555050146554,100.6500015258789,3.7499666215263256,100.1999969482422,1.9090614849322036,99.91999816894531,0.039761432014623566
7179,2023-01-20,100.1999969482422,100.9000015258789,99.86000061035156,100.5500030517578,381335.0,-0.003976158369244809,-1.0194216467660218,-100.0,61.54729853544398,49.940727315231,-1.2608116541437653,-1.183095915208085,1.731521586434397,1.0909460425322237,32.47057954389667,1.0400009155273438,-0.9012443315700409,1.1274978637695483,-0.9254732849805123,3.180469012519609,0.101012289394518,2.1539834381445786,-2.4534099842920085,41.69609687976887,-13.390929214812793,1.0264855743750294,1,-0.7349967956543111,0.5500030517577983,3.00750350952147,2.1150054931640483,10.200004577636705,4,0.032934163196256305,-2.6667175300728627,100.5999984741211,-1.7721555050146554,100.6500015258789,3.7499666215263256,100.1999969482422,0.032934163196256305
7180,2023-01-23,99.6999969482422,100.5500030517578,99.16000366210938,100.3499984741211,267884.0,-0.004990020112059179,1.6475909523567769,1.8571148312844419,57.15880346956966,51.56628770166765,-0.4998403735884409,-0.7083892227286697,2.3000971738551925,1.6294515517338795,31.58045003145834,1.3899993896484233,-0.48653296185517547,0.6204978942871264,-1.440411402673064,2.6814071912473167,-0.4099567541929616,1.6509525427672145,-1.7072052936817528,20.074138571627635,-35.255515730695095,1.030454648480094,1,0.02500152587889204,0.22500228881834516,3.2825031280517436,2.6150054931640483,9.75,0,0.03911736855823089,-1.0194216467660218,100.1999969482422,-2.6667175300728627,100.5999984741211,-1.7721555050146554,100.6500015258789,0.03911736855823089
7181,2023-01-24,100.0999984741211,100.6999969482422,99.6999969482422,99.77999877929688,417622.0,0.004012051535834615,-3.166637526822149,-0.49230606711505004,54.94113718858713,53.51868606471042,-0.6517061003961402,-1.1599881920282513,1.9431398972373586,1.259814773946374,30.91899452442194,1.0,-0.2793249867862073,1.0154994964599666,-1.0552743715501123,3.0862733644700455,-0.019887437545065723,2.050886430464999,-1.8757744103870095,34.944112450118126,-17.117622004452265,1.0353869340050372,1,-0.2849998474121094,-0.6749992370605469,2.482501983642578,2.2150039672851562,10.5,1,0.042957074098952,1.6475909523567769,99.6999969482422,-1.0194216467660218,100.1999969482422,-2.6667175300728627,100.5999984741211,0.042957074098952
7182,2023-01-25,97.9800033569336,100.25,97.66000366210938,100.25,346251.0,-0.021178772722315165,1.2819384740516178,-7.093746274706149,52.35428703390875,55.122081593755084,1.5882846030016822,0.8641203544666212,4.068892346544118,3.3924071784948495,30.493306953253335,2.589996337890625,-0.015543985991669729,-1.015495681762701,-3.116807664677097,1.085816301151695,-2.066151673219906,0.03516030969450412,3.8699951171875,8.556146459979315,-45.758178909040666,1.0506559914572011,1,1.7749977111816406,1.4449958801269531,4.674995422363281,4.334999084472656,13.719993591308608,2,0.12318839846181806,-3.166637526822149,100.0999984741211,1.6475909523567769,99.6999969482422,-1.0194216467660218,100.1999969482422,0.12318839846181806
7183,2023-01-26,98.58000183105469,99.54000091552734,98.23999786376952,98.27999877929688,352583.0,0.006123682930845975,-5.842033408287389,-0.13216013013682515,49.7635883705137,55.405091877324125,1.2025362274225273,0.1903996938579553,3.4446682844942416,2.798084467110428,29.727488033302546,1.55999755859375,0.1578877308915736,-0.36249732971191406,-2.44878134536134,1.7237866859375117,-1.405639337536627,0.6806446781127988,3.1861967468261696,28.395023936063744,-24.886708323423925,1.0431420078247144,1,1.1749992370605469,0.8449974060058594,3.119997024536133,3.7350006103515625,12.169998168945312,3,0.10874417753688959,1.2819384740516178,97.9800033569336,-3.166637526822149,100.0999984741211,1.6475909523567769,99.6999969482422,0.10874417753688959
7184,2023-01-27,98.91999816894531,99.16000366210938,98.31999969482422,98.9000015258789,425618.0,0.00344893823874437,2.359964600149534,0.06665479884034382,57.741119700091346,56.30896174014491,0.9463859835400825,-0.06138400155529666,3.0903453984756624,2.442646258619604,28.612006736832544,0.8400039672851562,0.39269993178012896,-0.08050079345703409,-2.0915066827981974,1.9305050958841292,-1.0860037381276157,0.9250021512135476,2.7640765106201144,41.44727926155309,-15.039764695647122,1.005502944670585,1,0.8350028991699219,0.5050010681152344,2.780000686645508,3.3950042724609375,11.430000305175781,4,0.11858070738032112,-5.842033408287389,98.58000183105469,1.2819384740516178,97.9800033569336,-3.166637526822149,100.0999984741211,0.11858070738032112
7185,2023-01-30,99.87999725341795,100.3000030517578,98.3000030517578,98.4800033569336,493799.0,0.009704802893678366,-1.2727343661947041,70.01144601297143,60.638271969006226,57.25134383455817,-0.022220683421394938,-0.9371147292455078,2.0978654785434117,1.4662439986171165,26.917596044349047,2.0,0.6812002983754013,0.7954982757568274,-1.2150675509139717,2.8060641024276265,-0.20978463757857924,1.800781189092234,1.7235960057983561,73.02626625641768,13.319509895604902,1.0052829133354,1,-0.12499618530272016,-0.45499801635740766,1.8200016021728658,2.4350051879882955,10.870002746582045,0,0.1053264373422973,2.359964600149534,98.91999816894531,-5.842033408287389,98.58000183105469,1.2819384740516178,97.9800033569336,0.1053264373422973
7186,2023-01-31,100.1500015258789,100.3499984741211,98.9000015258789,99.66000366210938,634503.0,0.0027032867429490626,2.2584502756037135,0.35000000000000353,60.961320877066704,57.93639929448602,-0.33532568754287695,-1.128737042968595,1.7414317974706535,1.165272935298674,25.89470665451673,1.4499969482421875,0.8109598591735221,0.9790023803710994,-1.0598502255279811,3.01785498627018,-0.04042392257844085,1.9984286833206397,1.37471994139527,92.56515487133527,30.903913029712093,1.0194263029495436,1,-0.6199989318847656,-0.7250022888183594,1.549997329711914,2.1650009155273438,11.099998474121094,1,0.09286066181397068,-1.2727343661947041,99.87999725341795,2.359964600149534,98.91999816894531,-5.842033408287389,98.58000183105469,0.09286066181397068
7187,2023-02-01,100.9000015258789,101.3499984741211,99.91999816894531,100.0999984741211,464824.0,0.00748876673562715,-1.4655099839520138,1.63266640716232,65.96454278633482,57.89670777005803,-1.1690745069197703,-1.8441218339955299,0.9070997298535417,0.40272343509023756,25.063752784838865,1.4300003051757812,0.8708209357160115,1.6470024108886747,-0.5338915417362387,3.827896363513588,0.5565554345762109,2.7374493872011385,0.5474255852919754,85.53064759073096,21.072560608563606,1.0904469763124578,2,-1.3950004577636719,-1.4750022888183594,0.6874980926513672,1.8549995422363281,11.150001525878892,2,0.09613475521855497,2.2584502756037135,100.1500015258789,-1.2727343661947041,99.87999725341795,2.359964600149534,98.91999816894531,0.09613475521855497
7188,2023-02-02,102.25,102.6999969482422,100.5999984741211,101.3000030517578,616833.0,0.013379568421263643,1.2702798558243302,1.1874916553815813,67.23587198579978,58.528771486764235,-2.5260473694943926,-2.9773941461806714,-0.5310131652463781,-0.9449166007783276,23.72024494408019,2.099998474121108,0.9149402075972404,2.762500762939453,0.3516318894462245,5.173369636432682,1.5570663261928388,3.9679351996860674,-4.589996337890625,89.77278244404499,27.76280016133724,1.2054344367466168,2,-2.0699996948242188,-2.4000015258789062,-0.8250007629394531,0.5050010681152344,9.599998474121094,3,0.09242050805126856,-1.4655099839520138,100.9000015258789,2.2584502756037135,100.1500015258789,-1.2727343661947041,99.87999725341795,0.09242050805126856
7189,2023-02-03,102.75,103.0,101.6999969482422,102.1500015258789,548408.0,0.004889975550122161,1.363645191047214,0.6315793700509069,65.77481296503584,59.48610587514936,-2.9349291276981546,-3.3224652659879155,-1.1070747907468217,-1.423659594864489,22.18282363680519,1.3000030517577983,0.905495137348197,3.0560009002685575,0.27838781493515796,5.833613985601957,1.6671943576018577,4.444807442935257,-4.989196472167976,94.68084761005005,35.67731702439373,1.3888065426667024,2,-2.4199981689453125,-2.75,-1.7375011444091797,0.005001068115234375,8.5,4,0.07785888077858871,1.2702798558243302,102.25,-1.4655099839520138,100.9000015258789,2.2584502756037135,100.1500015258789,0.07785888077858871
7190,2023-02-06,101.9000015258789,103.25,101.9000015258789,103.25,425274.0,-0.008272491232322099,1.0,-2.2500031789224724,58.90987638622643,59.92707689710929,-1.944529687015887,-2.257418733105226,-0.3719856543057318,-0.5555343186593973,20.65939321986386,1.3499984741210938,0.7641567008575265,1.996002197265625,-0.7819292121236003,4.77393360665485,0.6070364925710123,3.3849679019602377,-3.9296301391601673,68.96554143288849,14.293227672228866,1.3889657046946104,2,-1.4449996948242188,-1.7750015258789062,-1.200002670288086,0.8549995422363281,11.0,0,0.08292440453100669,1.363645191047214,102.75,1.2702798558243302,102.25,-1.4655099839520138,100.9000015258789,0.08292440453100669
7191,2023-02-07,100.5500030517578,102.25,100.1500015258789,101.5,435656.0,-0.013248267457368512,-1.3999982561383928,0.7037022385234102,49.52107986679239,59.612276100763026,-0.5855634049447218,-0.7514113104177937,0.8337639771060736,0.8025297124797959,18.910556218236156,2.0999984741210938,0.6675773220883343,0.522503662109358,-2.130819873829367,3.1758271980480828,-0.8041581058600116,1.8491654300787275,-2.2628539482421814,18.919055146974166,-32.3549914968854,1.3266617679693626,2,0.19499588012696734,-0.41500473022459516,-0.12500381469725141,2.204998016357436,11.649993896484403,1,0.10144203519309469,1.0,101.9000015258789,1.363645191047214,102.75,1.2702798558243302,102.25,0.10144203519309469
7192,2023-02-08,100.4000015258789,101.4000015258789,100.4000015258789,100.9499969482422,409390.0,-0.001491810256849857,-2.636393901982272,0.578944409643592,49.05124726926857,59.53312708951356,-0.06278782551433437,-0.45791876105406004,0.8783206750772905,0.9797653628523619,17.242826578131943,1.0,0.6486337060796643,0.2665019989013615,-2.2591923344519103,2.7921963322546333,-0.9963451677752744,1.5293491655779974,-1.8150813685742264,8.064520098542292,-39.240134695511685,1.2628471666766392,2,0.375,-0.2650032043457031,0.024997711181640625,2.354999542236328,13.699996948242188,2,0.1080677122432554,-1.3999982561383928,100.5500030517578,1.0,101.9000015258789,1.363645191047214,102.75,0.1080677122432554
7193,2023-02-09,100.0500030517578,101.5,100.0500030517578,100.4000015258789,423284.0,-0.0034860405259146132,-7.285732970026657,0.6363661584985321,49.285061791607376,58.59356509968202,0.5784937412835944,0.0547684792944807,1.0876193322883836,1.328893525689054,15.770355148163182,1.4499969482422017,0.618980369539841,-0.18499679565431393,-2.508103032044559,2.1381094407359313,-1.3465499138494437,0.9765563225408158,-1.1851781038914027,0.0,-46.030686721429056,1.1615531181951253,2,0.724998474121108,0.08499526977540484,0.3624973297119283,2.704998016357436,12.949996948242202,3,0.11994002632655754,-2.636393901982272,100.4000015258789,-1.3999982561383928,100.5500030517578,1.0,101.9000015258789,0.11994002632655754
7194,2023-02-10,100.5500030517578,100.8000030517578,99.66000366210938,100.0,447080.0,0.00499750109693986,1.1714210977577229,-1.5714441416892688,54.05151046151684,57.86170270996097,0.3732797515592239,-0.34227895560185573,0.4530523765508292,0.8642931367968885,14.231838652569786,1.1399993896484233,0.7972340946419791,0.23850288391112429,-2.0158895786772746,2.492895346499523,-0.888693347383068,1.3656991152053166,-1.4220676007633841,24.791094638591204,-23.509904290990562,1.1271962312941979,2,0.5249977111816548,-0.41500473022459516,-0.27500343322752485,2.204998016357436,13.25,4,0.11238185061562511,-7.285732970026657,100.0500030517578,-2.636393901982272,100.4000015258789,-1.3999982561383928,100.5500030517578,0.11238185061562511
7195,2023-02-13,102.3000030517578,102.5500030517578,100.1500015258789,100.6999969482422,414609.0,0.017404275951132364,1.2857090956650807,2.9090858648911317,59.2905687319534,57.676063582726165,-1.1145489133988065,-2.0077722862104963,-1.4171776483284049,-0.8388137136828391,13.122710468661914,2.400001525878892,1.026377322047992,1.869502639770488,-0.5435541364543042,4.28255941599528,0.6629742516580848,3.076031027882891,-2.924743727823042,91.34947914191729,39.650429419267454,1.2065283881123963,2,-0.8450012207031108,-2.1350021362304545,-2.025003433227525,0.4549980163574361,12.399993896484403,0,0.08748774859482689,1.1714210977577229,100.5500030517578,-7.285732970026657,100.0500030517578,-2.636393901982272,100.4000015258789,0.08748774859482689
7196,2023-02-14,102.3499984741211,103.0,101.9000015258789,102.1500015258789,509398.0,0.0004887137915137174,-2.142866485013624,0.12499761582330611,72.36438091727753,58.38715670838646,-0.9159817628466129,-1.99048972932421,-1.5586751003955612,-0.8296528304968973,12.259736994672963,1.0999984741210938,1.1784282065059983,1.811997985839838,-0.7450858758964642,4.36908184757614,0.533456054971694,3.090539916707982,-2.7422547096224292,80.53885513271506,22.4166105891902,1.278541930868149,2,-0.8949966430664062,-2.18499755859375,-2.1999988555908203,0.4050025939941406,12.849998474121108,1,0.10307770599943233,1.2857090956650807,102.3000030517578,1.1714210977577229,100.5500030517578,-7.285732970026657,100.0500030517578,0.10307770599943233
7197,2023-02-15,104.0500030517578,104.1500015258789,102.1500015258789,102.3499984741211,576099.0,0.01660971766469088,1.1052614671715448,8.500152590218896,75.16101047761285,59.26772765192124,-2.3715640284584936,-3.6076821946244735,-3.32909033673171,-2.458098990699227,12.724862408461037,2.0,1.2853605937351062,3.3420024871825973,0.34016665712560723,6.343838317239587,1.8410845721541023,4.842920402211092,-4.223723913129049,97.77286143211758,34.407731170802634,1.500917915028492,2,-2.1450004577636577,-3.1750030517577983,-4.150003433227525,-1.295001983642564,9.849998474121108,2,0.07832766609752362,-2.142866485013624,102.3499984741211,1.2857090956650807,102.3000030517578,1.1714210977577229,100.5500030517578,0.07832766609752362
7198,2023-02-16,104.5999984741211,105.6999969482422,104.0500030517578,104.5,624471.0,0.0052858760810388095,-2.30001297006962,0.05882247344304722,75.63178374373477,60.362946627332235,-2.8532008038509957,-4.05030381842144,-3.9638998416560867,-2.923989048962625,13.474038552330642,1.6499938964844034,1.4018671298111798,3.691997909545904,0.22369571783787023,7.160300101253938,1.9578468136918872,5.426149005399921,-4.427821544512327,81.78808448932243,15.00398774089598,1.7341510958540163,2,-1.9199981689453125,-2.9199981689453125,-4.69999885559082,-1.8449974060058594,8.599998474121108,3,0.09082218105720496,1.1052614671715448,104.0500030517578,-2.142866485013624,102.3499984741211,1.2857090956650807,102.3000030517578,0.09082218105720496
7199,2023-02-17,103.5,104.0,101.9499969482422,104.0,667689.0,-0.010516237955713215,7.200012207031193,-5.0000762951094835,66.13192876235783,61.16539689134684,-1.827844100721478,-2.8357938705803036,-2.9358440273804547,-1.7668238365727262,13.542221981863856,2.650001525878892,1.3888597465260375,2.426999282836917,-1.2093960227312834,6.063394588405117,0.6088016300528238,4.24519693562101,-2.7750410685278837,60.36038265225451,-5.401381881494082,1.8181976527840977,2,-0.8199996948242188,-1.8199996948242188,-3.6000003814697266,-0.7449989318847656,10.449996948242202,4,0.09178743961352653,-2.30001297006962,104.5999984741211,1.1052614671715448,104.0500030517578,-2.142866485013624,102.3499984741211,0.09178743961352653
7200,2023-02-20,103.5999984741211,103.8499984741211,102.6999969482422,103.75,317462.0,0.0009661688320878881,5.571465940054415,0.3000030517578125,65.61086316510438,62.953150591159286,-1.8565773895657003,-2.7706877176274247,-3.13873239880148,-1.8270155473303902,13.216911110389763,1.150001525878892,1.258590430571033,2.3319976806640597,-1.4110967078503478,6.075092069178467,0.46045048640685593,4.203544874921263,-2.3775357409719646,44.736815687660076,-16.906037217690688,1.8715471942572035,2,-0.9199981689453125,-1.9199981689453125,-3.6949996948242188,-2.020000457763672,9.849998474121108,0,0.09845564409139085,7.200012207031193,103.5,-2.30001297006962,104.5999984741211,1.1052614671715448,104.0500030517578,0.09845564409139085
7201,2023-02-21,104.4000015258789,104.9000015258789,103.0500030517578,103.1500015258789,354072.0,0.007722037292863915,-1.5517274037904711,-8.333248563145313,65.76577876937074,64.8103207578373,-2.2942958396916566,-3.4066907291014985,-4.028003123459769,-2.5831138426432005,13.167791359553469,1.849998474121108,1.130648242008263,2.9170005798339815,-1.0319309735696578,6.865932133237621,0.9425348031321619,4.891466356535801,-2.7297853712204727,65.33345540364546,6.434971835295784,1.9744657767018179,2,-1.720001220703125,-2.720001220703125,-4.495002746582031,-2.8200035095214844,10.900001525878892,1,0.09865895854235318,5.571465940054415,103.5999984741211,7.200012207031193,103.5,-2.30001297006962,104.5999984741211,0.09865895854235318
7202,2023-02-22,110.0500030517578,111.0,106.6999969482422,107.3000030517578,611218.0,0.054118787771074484,-1.1772100066443372,2.2,75.32469526997161,67.70361336654443,-7.1873144408566105,-8.544136546084346,-9.68572836192314,-8.200139347436036,12.802576085188678,6.599998474121094,1.2830980762092423,7.963502120971668,2.7742404291947764,13.15276381274856,5.368871275083222,10.558132966860114,-7.976808817740988,89.50279969178925,33.08414687858965,2.5946308458884464,2,-4.720001220703111,-5.720001220703111,-10.082504272460923,-8.470005035400376,5.849998474121108,2,0.04679685373622666,-1.5517274037904711,104.4000015258789,5.571465940054415,103.5999984741211,7.200012207031193,103.5,0.04679685373622666
7203,2023-02-23,109.3000030517578,111.5999984741211,109.3000030517578,111.3499984741211,633437.0,-0.006815083863716653,-1.2439029836581554,-0.7454528808593802,70.92653548327961,69.5786161467403,-5.573308785067695,-7.325420835025895,-8.968445346805865,-7.4515273676193345,12.469545325946804,2.2999954223632955,1.6658919516757038,6.677502059936515,0.8392753842100689,12.515728735662961,3.758388722073292,9.596615397799738,-6.25,76.16585431416479,23.57144358728857,2.9191133378632226,2,-3.4250030517577983,-4.670001983642564,-8.93250465393065,-7.720005035400376,7.0499954223632955,3,0.04208598669428065,-1.1772100066443372,110.0500030517578,-1.5517274037904711,104.4000015258789,5.571465940054415,103.5999984741211,0.04208598669428065
7204,2023-02-24,110.6500015258789,111.0,109.4000015258789,109.4499969482422,734469.0,0.012351312318644947,-1.4615447817692042,-0.5853693937781108,77.089793519689,71.55630778982203,-5.967503302148856,-8.170483920860761,-10.278120148541845,-8.769530364518374,12.11851717065421,1.6999969482422017,2.149750999388985,7.441000366210943,0.8594340890246315,14.022566643397255,4.150217227617787,10.731783504804099,-6.402999114990251,89.3258788160896,37.19942278479827,3.290783138593158,2,-3.9000015258789062,-6.020000457763672,-10.380001068115234,-9.050003051757812,5.849998474121094,4,0.02304559771530501,-1.2439029836581554,109.3000030517578,-1.1772100066443372,110.0500030517578,-1.5517274037904711,104.4000015258789,0.02304559771530501
7205,2023-02-27,110.4000015258789,111.1500015258789,109.75,110.0999984741211,506792.0,-0.002259376380953193,-1.8000030517578125,0.2500015894511337,82.7242573758018,72.70740517410252,-4.970375544630599,-7.4751989187561065,-9.941513229577822,-8.46072129043202,12.672728476604158,1.4000015258789062,2.7118122832097953,6.6650001525878935,-0.45577027296988604,13.785770578145673,3.104614939809011,10.225385365366776,-5.123579666137715,85.96494045945936,28.41365751685541,3.5603852127788866,2,-3.6250038146972656,-5.770000457763672,-10.292501449584961,-8.800003051757812,7.099998474121094,0,0.03215575519291214,-1.4615447817692042,110.6500015258789,-1.2439029836581554,109.3000030517578,-1.1772100066443372,110.0500030517578,0.03215575519291214
7206,2023-02-28,109.4499969482422,110.4000015258789,108.8000030517578,110.1500015258789,1499253.0,-0.00860511380893425,1.6666539510576444,-2.333324856314484,78.54888420695927,73.08383558847433,-3.2489883767356105,-6.105785149342452,-8.896424267128452,-7.456834827647427,13.087950394425846,1.599998474121108,3.214942967651737,5.249995803833016,-2.09610905989301,12.596100667559043,1.5769433719700032,8.92304823569603,-3.288274362487826,56.12243150285029,-7.370986229051738,3.6730524318630153,2,-2.674999237060561,-4.819995880126967,-9.624998092651381,-7.849998474121108,9.800003051757798,1,0.03654636922366983,-1.8000030517578125,110.4000015258789,-1.4615447817692042,110.6500015258789,-1.2439029836581554,109.3000030517578,0.03654636922366983
7207,2023-03-01,110.5999984741211,112.0500030517578,109.1999969482422,109.1999969482422,732075.0,0.010507095093138519,-3.071432853227,-1.9999891009362498,81.68166503157843,73.75604462045696,-3.768457610068168,-6.842653488008068,-9.900233743856546,-8.548115220919883,14.428237495870341,2.8500061035155966,3.5866372795548216,5.91499748229981,-1.785999588829199,13.61599455342882,2.0644989467353128,9.765496017864308,-3.676917263995378,55.38447453425525,-15.47368886250382,3.8504985355645016,3,-3.5999984741210938,-5.7449951171875,-10.979999542236328,-9.0,9.0,2,0.04249552117974442,1.6666539510576444,109.4499969482422,-1.8000030517578125,110.4000015258789,-1.4615447817692042,110.6500015258789,0.04249552117974442
7208,2023-03-02,111.6999969482422,111.9499969482422,110.0999984741211,110.5,368003.0,0.009945736792921211,1.1764727001821886,0.8571397431076858,82.31882288836059,75.55458841223503,-4.19673966711764,-7.58739156996883,-10.87241604474876,-9.568827924383854,15.981888882066997,1.849998474121108,3.898350622773094,6.542496109008809,-1.6719488931955624,14.75694111121318,2.4352736079066233,10.649718610110995,-3.9566082434553493,89.23058143028933,12.02701258038357,4.107222501102185,3,-4.324996948242202,-6.554996490478544,-12.109996795654311,-10.099998474121108,7.9500045776367045,3,0.0376007582129374,-3.071432853227,110.5999984741211,1.6666539510576444,109.4499969482422,-1.8000030517578125,110.4000015258789,0.0376007582129374
7209,2023-03-03,110.75,112.3000030517578,110.6999969482422,112.0500030517578,427260.0,-0.00850489681465616,-1.2857080576778512,-1.0833386315374294,75.68388606645044,76.67381317905128,-2.358165203203413,-6.331967948087936,-9.790111706534034,-8.489656847196727,17.474005251552278,1.6000061035155966,4.035967038129527,5.192499160766602,-3.3026541741142807,13.687652495647484,0.9449224933261604,9.440075828207043,-2.3175529996977957,55.71419852120576,-18.886220811863552,4.247576667440443,3,-3.0749969482422017,-5.449996948242202,-11.15999984741211,-9.150001525878906,9.949996948242202,4,0.050564320308091215,1.1764727001821886,111.6999969482422,-3.071432853227,110.5999984741211,1.6666539510576444,109.4499969482422,0.050564320308091215
7210,2023-03-06,110.3499984741211,111.3000030517578,109.75,110.9000015258789,422089.0,-0.0036117519266718467,1.2962904356082285,0.42307827740413856,73.809519484471,77.56756214739575,-1.0057488420987113,-5.55106105083118,-9.235866712891962,-7.988959295756047,18.679954323315958,1.5500030517577983,4.143389127474663,4.369997787475583,-4.199432007494224,12.93942758244539,0.08528288999067968,8.654712684960487,-1.2213913845568811,44.285583496094155,-28.342419196984387,4.284714897484904,3,-0.8499984741210938,-5.0499954223632955,-10.759998321533203,-8.75,10.849998474121108,0,0.055731777171897035,-1.2857080576778512,110.75,1.1764727001821886,111.6999969482422,-3.071432853227,110.5999984741211,0.055731777171897035
7211,2023-03-07,110.75,111.8499984741211,110.0,110.0,457000.0,0.003624843963842217,-3.9333292643229165,-1.3636287973366625,71.61289338142643,77.15513971533517,-0.45849293392402046,-5.425912995063243,-9.487981316146374,-8.302480360005006,20.275940127110474,1.8499984741210938,4.513343157792775,4.259999465942386,-4.161562778791549,12.68156171067632,0.049218343575418544,8.470780588309353,-1.05054163724094,50.0,-18.643997320510977,4.210781122366966,3,-0.1999969482422017,-5.149997711181641,-11.15999984741211,-9.150001525878906,8.349998474121094,1,0.060948081264108334,1.2962904356082285,110.3499984741211,-1.2857080576778512,110.75,1.1764727001821886,111.6999969482422,0.060948081264108334
7212,2023-03-08,111.25,111.4000015258789,110.0999984741211,110.5999984741211,498272.0,0.004514672686230181,1.7368353423975458,0.866668701171875,71.52103416041871,77.22119512390618,-0.860905970970677,-5.345444444319014,-9.823498209659661,-8.732173391943178,21.95817498690092,1.3000030517578125,4.9560342064221174,4.217499542236325,-3.9461717062166883,12.381170790689339,0.13566391800982558,8.299335166462825,1.0500030517577983,58.82345901374519,-7.820905258457728,4.081835624226506,3,-0.6999969482422017,-5.269996643066406,-11.772499084472656,-9.650001525878906,7.349998474121094,2,0.07191011235955047,-3.9333292643229165,110.75,1.2962904356082285,110.3499984741211,-1.2857080576778512,110.75,0.07191011235955047
7213,2023-03-09,112.0500030517578,112.3499984741211,110.4000015258789,110.9000015258789,348158.0,0.007191038667485827,1.2285776566757494,1.769228963461133,78.21781480172146,77.3465308219098,-1.3743234125918917,-5.4813755251940535,-10.442462125156823,-9.4573021328588,23.62421683741141,1.9499969482421875,5.416688489768973,4.417502593994129,-3.3391423868796295,12.174147574867888,0.5391801035572428,8.295825084431016,-1.9500045776367045,88.46170775293604,20.15404584518653,3.8783224904368816,3,-1.4750022888183452,-6.045001983642564,-12.585002899169908,-10.450004577636705,6.899993896484403,3,0.06738059095701954,1.7368353423975458,111.25,-3.9333292643229165,110.75,1.2962904356082285,110.3499984741211,0.06738059095701954
7214,2023-03-10,111.8499984741211,112.5500030517578,110.9000015258789,111.5500030517578,493374.0,-0.0017849582524716023,-1.0625038743055875,0.26086523853437765,77.04915326312634,76.71596369827918,-1.1020955309014226,-4.628714062385299,-9.999402643993719,-9.170052354744186,25.166486761314243,1.650001525878892,5.213328996557948,3.652498245239258,-3.5590034837805717,10.863999974259087,0.046747380729343035,7.258249109749173,-1.75,74.99986376096082,3.557365274851591,3.6057508645099157,3,-1.1749954223632955,-5.7449951171875,-11.834999084472656,-10.25,7.599998474121108,4,0.06973628214722338,1.2285776566757494,112.0500030517578,1.7368353423975458,111.25,-3.9333292643229165,110.75,0.06973628214722338
7215,2023-03-13,111.25,111.8499984741211,110.5500030517578,111.5,697816.0,-0.0053643136549520465,1.7368412598981973,-0.8333460491848744,72.75745386247334,76.07247143778075,-0.4121913106345403,-3.503448693945515,-9.172494553482352,-8.491000389183952,27.29987074125837,1.2999954223632955,5.131965417180595,2.6049999237060604,-4.162717662027532,9.372717509439653,-0.7788588691607288,5.9888587165728495,-1.052001342773437,49.01954917812099,-22.23751164229305,3.3838587928667954,3,-0.375,-5.144996643066406,-11.084999084472656,-9.650001525878906,10.5,0,0.08494379279318842,-1.0625038743055875,111.8499984741211,1.2285776566757494,112.0500030517578,1.7368353423975458,111.25,0.08494379279318842
7216,2023-03-14,112.9000015258789,113.3000030517578,111.1999969482422,111.3499984741211,761833.0,0.014831474389922716,-1.2702693785981798,-6.20001220703125,62.89590823193621,73.98516512670939,-1.7001315193418378,-4.5561409305843625,-10.578827298333337,-10.089073953719662,29.444930675365377,2.1000061035155966,4.854444314035163,3.727501296997076,-2.604911068073676,10.059913662067828,0.5612951144617,6.893707479532452,-2.6079226928710995,87.49997019772063,17.784555221728183,3.166206182535377,3,-1.375,-6.4199981689453125,-12.610000610351562,-11.300003051757812,9.900001525878892,1,0.07351634464292522,1.7368412598981973,111.25,-1.0625038743055875,111.8499984741211,1.2285776566757494,112.0500030517578,0.07351634464292522
7217,2023-03-15,112.1999969482422,113.9499969482422,112.1999969482422,113.0500030517578,649602.0,-0.006200217610061287,-3.1176174918322563,-0.5483899548143663,63.18177215330362,71.8588261561475,-0.8373562697269534,-3.387955288305392,-9.665344113227448,-9.408545106360137,31.137200183165113,1.75,4.504707307217643,2.619997024536147,-3.363788245440219,8.603782294512513,-0.371895610452043,5.611889659524337,-1.7274426621093966,50.704161786355385,-17.443686260242004,2.991892634988186,3,-0.34999847412110796,-5.3949966430664205,-11.759998321533217,-10.599998474121108,10.200004577636705,2,0.06149734147552488,-1.2702693785981798,112.9000015258789,1.7368412598981973,111.25,-1.0625038743055875,111.8499984741211,0.06149734147552488
7218,2023-03-16,114.0999984741211,114.1999969482422,112.0,112.5,696378.0,0.01693406040603862,1.444447270153286,-1.8823376296988386,64.93502804706313,70.6645085984378,-2.638591878073214,-4.785082395893966,-11.270582768029385,-11.309188093432283,32.204783832299825,2.1999969482422017,4.323764387230668,4.044998550415045,-1.7804353698046071,9.870432470634697,1.1322815903052117,6.957715510524878,-3.3492487750195323,97.26031119620708,30.47807408271194,2.9127169601098264,3,-2.125,-7.1699981689453125,-13.644998550415039,-12.5,7.900001525878906,3,0.039439089046268805,-3.1176174918322563,112.1999969482422,-1.2702693785981798,112.9000015258789,1.7368412598981973,111.25,0.039439089046268805
7219,2023-03-17,113.0,114.5999984741211,112.75,113.9000015258789,935407.0,-0.009640652838138197,-1.6428520825499588,-0.5625014901175405,60.483850624040606,69.18387872505664,-1.3252286656139063,-3.095588260659923,-9.916698492955874,-10.208250455848543,34.695730461271204,1.8499984741210938,3.940515875683161,2.4700000762939425,-2.6059905328404795,7.5459906854283645,-0.06799522827327564,5.007995380861161,-1.9043255759843731,60.4938201834449,-3.7024014595832213,2.537995304567212,3,-0.7000007629394531,-5.869998931884766,-12.545000076293945,-11.424999237060547,6.550003051757798,4,0.052654840249930945,1.444447270153286,114.0999984741211,-3.1176174918322563,112.1999969482422,-1.2702693785981798,112.9000015258789,0.052654840249930945
7220,2023-03-20,113.8000030517578,114.8499984741211,113.0,113.25,636070.0,0.007079673024405375,-2.523796375684827,-0.6111134658585016,67.75510483709236,68.75523555346398,-1.7705786707730766,-3.259360876182825,-10.418625988836297,-11.021813482410877,37.347414340177615,1.8499984741210938,3.4467014079800435,2.760002899169905,-1.3401377621174646,6.860143560457274,0.7099325685262272,4.810073229813582,-2.283809741729513,71.233014153043,5.767017746423306,2.050070330643683,3,-1.3250045776367045,-6.300003051757798,-13.19500350952147,-12.225002288818345,5.649993896484403,0,0.04964845118602246,-1.6428520825499588,113.0,1.444447270153286,114.0999984741211,-3.1176174918322563,112.1999969482422,0.04964845118602246
7221,2023-03-21,114.6999969482422,114.9000015258789,113.8499984741211,114.1999969482422,538503.0,0.007908557753509626,1.333316379295803,0.9090858648911319,67.08331611422476,68.26215577055353,-2.2924135166728092,-3.5290777050171442,-11.01619121691381,-11.928674906131292,39.63269915135288,1.099998474121108,3.20759690531645,3.1449970245361527,0.10649052340978926,6.183503525662516,1.625743773972971,4.664250275099334,-2.7170709152409245,93.10329405512678,25.27306372024252,1.5192532505631793,3,-2.0499954223632955,-6.2999954223632955,-13.889995574951186,-13.124996185302749,5.4500045776367045,1,0.06146471873873782,-2.523796375684827,113.8000030517578,-1.6428520825499588,113.0,1.444447270153286,114.0999984741211,0.06146471873873782
7222,2023-03-22,115.1999969482422,116.0,114.25,114.9499969482422,368068.0,0.004359198023567767,-1.121219967817671,0.5,65.35086486479256,66.83249466645033,-2.4285731009980367,-3.819287503399593,-11.208164566659477,-12.342490263606763,40.07070375694211,1.75,3.04737341670932,3.387497329711934,0.02988714528487435,6.745107514138994,1.7086922374984113,5.066302421925457,-2.7503388363805072,79.99992370605504,14.262152981138229,1.678805092213527,3,-1.9249954223632955,-6.224998474121108,-14.389995574951186,-13.624996185302749,-0.849998474121108,2,0.06597227695179697,1.333316379295803,114.6999969482422,-2.523796375684827,113.8000030517578,-1.6428520825499588,113.0,0.06597227695179697
7223,2023-03-23,113.9000015258789,115.0,112.4000015258789,115.0,625111.0,-0.01128468278473449,3.7272765104488172,-4.399993896484375,63.4042531087328,65.31639464929549,-0.9371047729349584,-2.273569039440801,-9.600515783816476,-10.966986432348506,39.86198330358405,2.7999954223632955,2.9181383014316395,1.8575019836425781,-1.4042821626973137,5.11928612998247,0.22660991047263224,3.488394056812524,2.0999984741210938,41.66668432730964,-24.292272880674034,1.630892073169947,3,-0.625,-4.9250030517578125,-12.510000228881836,-12.60000228881836,1.25,3,0.0746268646718915,-1.121219967817671,115.1999969482422,1.333316379295803,114.6999969482422,-2.523796375684827,113.8000030517578,0.0746268646718915
7224,2023-03-24,113.1999969482422,114.8000030517578,113.1999969482422,114.25,690916.0,-0.006145781986470422,-2.047621815645328,0.9545495529862056,61.82570932729071,64.10175636760853,-0.028456975362018966,-1.446914057786799,-8.626886735317228,-10.158851277380748,39.64198333757219,1.6000061035155966,2.7452245545889014,1.0299976348877067,-2.2018177525862654,4.261813022361679,-0.5859100588492794,2.6459053286246927,2.8000030517577983,22.222104484602788,-44.55841444060324,1.6159076937369845,3,0.40000152587889204,-4.224998474121108,-11.01999664306642,-11.849998474121108,-1.9499969482422017,4,0.0777385449558039,3.7272765104488172,113.9000015258789,-1.121219967817671,115.1999969482422,1.333316379295803,114.6999969482422,0.0777385449558039
7225,2023-03-27,113.9499969482422,114.5999984741211,113.3499984741211,113.5,757358.0,0.006625441874728244,-2.3333333333333335,-0.42856727653206994,62.903203974173394,64.10256700563488,-0.3969264859897237,-2.0209352746843905,-9.117919833263457,-10.789513540374614,39.370408695993085,1.400001525878892,2.4130124166298543,1.6024978637695426,-1.6098916995662194,4.814887427105305,-0.00369691789833837,3.2086926454374236,1.9780030822753787,43.05544664825761,-24.779953444588692,1.6061947816678792,3,0.05000305175779829,-4.599998474121108,-11.76999664306642,-12.599998474121108,-5.199996948242202,0,0.049144416441355476,-2.047621815645328,113.1999969482422,3.7272765104488172,113.9000015258789,-1.121219967817671,115.1999969482422,0.049144416441355476
7226,2023-03-28,113.4499969482422,114.1999969482422,113.3000030517578,114.1999969482422,397342.0,-0.004387889542700973,1.3999837239584092,-1.6666779695499796,58.87094888678612,63.62358664268849,0.211540633780416,-1.2710686435455472,-8.368450216920962,-10.138340750747247,39.66329227982733,0.8999938964844034,2.0986871599900496,0.9024978637695398,-2.036795096921253,3.8417908244603325,-0.5671486165758495,2.372144344114929,2.407443112182605,29.166551872487727,-38.164337769678895,1.4696464803453952,3,0.5500030517577983,-3.9249954223632955,-11.26999664306642,-12.099998474121108,-5.25,1,0.052886735666791695,-2.3333333333333335,113.9499969482422,-2.047621815645328,113.1999969482422,3.7272765104488172,113.9000015258789,0.052886735666791695
7227,2023-03-29,115.3000030517578,115.4000015258789,113.6500015258789,113.6500015258789,479188.0,0.016306797296430142,-1.121210159569795,-2.2000020345051894,62.08177342136914,63.30655835094471,-1.2879245422864471,-2.8995707852426165,-9.956853160535431,-11.873741069484794,39.67101331376721,1.9500045776367045,1.9663258332125224,2.517503738403306,-0.5162145664513815,5.551222043257994,1.0006445859759623,4.03436289083065,0.4882882379760929,96.66671752929639,30.6864864701478,1.516859152427347,3,-1.1000022888183452,-3.9500045776367045,-13.120002746582017,-13.950004577636705,-4.0,2,0.042064166051617224,1.3999837239584092,113.4499969482422,-2.3333333333333335,113.9499969482422,-2.047621815645328,113.1999969482422,0.042064166051617224
7228,2023-03-30,115.9000015258789,116.0999984741211,114.6999969482422,115.5500030517578,399357.0,0.0052038027601071235,2.7333753802019904,0.21212009118275046,64.62094320207478,63.76623530405962,-1.7944463946384275,-3.340027094214747,-10.281270755173423,-12.36406156127832,39.767749018721524,1.400001525878892,1.9852804489730573,2.9075019836425753,-0.38143893787194827,6.196442905157099,1.2630315228853135,4.551972444399837,-3.5,93.10355713755789,27.09668198541621,1.6444704607572587,3,-1.6500015258789062,-3.450000762939453,-11.069999694824219,-11.900001525878906,-4.599998474121108,3,-0.013373624084135338,-1.121210159569795,115.3000030517578,1.3999837239584092,113.4499969482422,-2.3333333333333335,113.9499969482422,-0.013373624084135338
7229,2023-03-31,116.3499984741211,116.8000030517578,115.8499984741211,115.8499984741211,496595.0,0.003882631081257637,-2.800018310546818,1.4285776566756914,68.61312689795052,63.86157108859942,-1.9213200626553686,-3.529957969236648,-10.431880721694966,-12.739769931814564,39.85533447828454,0.9500045776367045,2.081370206756077,3.0774990081787053,-0.357839772783791,6.5128377891412015,1.3598296176974571,4.795168398659953,-3.8759970092773415,87.14272635323701,18.202732489022026,1.7176693904812463,3,-1.7499961853027344,-3.5499954223632955,-11.097497940063477,-12.049999237060547,-5.5,4,-0.010313682543872993,2.7333753802019904,115.9000015258789,-1.121210159569795,115.3000030517578,1.3999837239584092,113.4499969482422,-0.010313682543872993
7230,2023-04-03,116.5,116.5,115.5999984741211,116.3499984741211,442091.0,0.0012892267111828115,10.999898275774376,0.3000030517578125,64.75408657108252,63.60276780602806,-1.8417273445112983,-3.3682869124484256,-10.258460563457461,-12.741205860704099,40.48763553595205,0.9000015258789062,2.017697072101882,2.9200004577636776,-0.5148670805282762,6.354867996055631,1.2025666886176936,4.637434226909662,-3.8529584716796847,91.42848423549148,23.81024464576049,1.7174337691459787,4,-1.8999977111816406,-3.6999969482422017,-10.809999465942383,-12.200000762939453,-6.199996948242202,0,-0.045064377682403456,-2.800018310546818,116.3499984741211,2.7333753802019904,115.9000015258789,-1.121210159569795,115.3000030517578,-0.045064377682403456
7231,2023-04-04,117.5,118.0999984741211,116.6999969482422,117.0,546314.0,0.008583690987124415,-1.5454431960050337,3.3332994252581254,71.20001220703122,64.2526730662768,-2.685150340323787,-4.044003545902086,-10.929645755094953,-13.600964904564165,41.16576235781601,1.5999984741210938,2.126074336471504,3.582500457763672,-0.004651394595953207,7.169652310123297,1.7889245315838593,5.376076383943484,-4.686840010742188,86.51687897543162,16.066820242796368,1.793575926179813,4,-2.25,-4.049999237060547,-11.797500610351562,-13.200000762939453,-7.699996948242202,1,-0.07446808510638303,10.999898275774376,116.5,-2.800018310546818,116.3499984741211,2.7333753802019904,115.9000015258789,-0.07446808510638303
7232,2023-04-05,119.25,119.5500030517578,117.0,117.6999969482422,469031.0,0.014893617021276562,1.3720857611264667,3.1000061035155966,70.85021118290226,65.0800017411845,-4.2468426991920865,-5.442998970535001,-12.255372109471438,-15.205830203137921,42.0226478967364,2.5500030517577983,2.1282720173112892,4.932500457763666,0.8480914679669098,9.016909447560423,2.890295962865295,6.974704952662037,-6.119629701650396,93.81437785118793,25.65038803188564,2.042204494898377,4,-2.875,-4.875,-13.547500610351562,-14.950000762939453,-10.449996948242202,2,-0.09266249938580962,-1.5454431960050337,117.5,10.999898275774376,116.5,-2.800018310546818,116.3499984741211,-0.09266249938580962
7233,2023-04-06,119.5999984741211,120.1500015258789,118.4499969482422,118.8000030517578,528542.0,0.002934997686550034,-1.266661241347063,0.5161250627578131,78.4482730271271,66.92695326338857,-4.1384719025253816,-5.479295612959348,-12.18762502510748,-15.425547561020892,42.67587682859154,1.7000045776367045,2.102160217264256,4.904999160766607,0.3361223468664747,9.47387597466674,2.620560753816534,7.189437567716681,-5.95605755549883,87.91202894808326,18.002122117655787,2.284438406950069,4,-2.8749961853027344,-4.649997711181641,-13.672496795654297,-15.074996948242188,-11.349998474121094,3,-0.06939795592187437,1.3720857611264667,119.25,-1.5454431960050337,117.5,10.999898275774376,116.5,-0.06939795592187437
7234,2023-04-11,119.6500015258789,120.75,118.4499969482422,120.0,878608.0,0.00041808572237256314,1.486491836541103,-0.4375005960498506,76.95852210520694,68.48865527794784,-3.5507205950169975,-5.180591848473384,-11.821649245198728,-15.340462588774258,43.35380021386203,2.3000030517577983,2.0887095373038704,4.565002059936518,-0.3031659222521199,9.433170042125155,2.130918068842192,6.999086051030844,-5.355454546530979,78.64081265619885,8.530691648561287,2.434083991094321,4,-2.625,-4.400001525878906,-13.39000129699707,-15.125,-10.550003051757812,1,-0.06978686475248475,-1.266661241347063,119.5999984741211,1.3720857611264667,119.25,-1.5454431960050337,117.5,-0.06978686475248475
7235,2023-04-12,120.6999969482422,121.1999969482422,119.1500015258789,119.1500015258789,416259.0,0.008775557116363242,-1.645163195692105,-4.42857765667579,77.27272727272728,70.5332973208302,-3.958851472259468,-5.782804775361356,-12.46583658970431,-16.262263332888836,44.36450275807437,2.0499954223632955,2.240451278556762,5.142497634887704,0.014116617252540209,10.270878652522867,2.578307126070115,7.706688143705293,-5.630795606416029,88.88888888888889,20.791371721975793,2.564190508817585,4,-3.274997711181655,-5.224998474121108,-14.212493896484403,-16.049995422363295,-11.949996948242202,2,-0.08160728022507668,1.486491836541103,119.6500015258789,-1.266661241347063,119.5999984741211,1.3720857611264667,119.25,-0.08160728022507668
7236,2023-04-13,121.1999969482422,121.3499984741211,120.5,120.5,440391.0,0.004142502175989327,-1.4285776566757493,0.4516122681026428,77.27272727272728,72.22118108209222,-3.6251245590894143,-5.933311516080678,-12.554555961118524,-16.657802231603497,44.976376884951776,0.8499984741210938,2.512698332666602,5.227497863769543,-0.32146837875856704,10.776464106297652,2.453014742505488,8.001980985033597,-5.272484221517786,96.55168785066759,28.7221388980971,2.7744831212640557,4,-3.174999237060561,-5.524997711181655,-13.799995422363295,-16.549995422363295,-12.849998474121108,3,-0.08993394530479393,-1.645163195692105,120.6999969482422,1.486491836541103,119.6500015258789,-1.266661241347063,119.5999984741211,-0.08993394530479393
7237,2023-04-14,119.0999984741211,121.3499984741211,118.6999969482422,121.3000030517578,557864.0,-0.01732672051978601,1.3043537392400322,-3.142877384196101,72.03387967542753,73.04484069024251,-1.0386340846338697,-3.4676666511539054,-10.083377749363763,-14.466888631817753,44.878926476447866,2.650001525878892,2.695181985163046,2.782499313354492,-2.635333895496913,8.200332522205898,0.07358270892878238,5.491415917780202,-2.304888027813206,22.413833926583838,-46.71235611327121,2.708916604425704,4,-0.625,-3.375,-11.024995803833008,-14.449996948242188,-11.150001525878892,4,-0.07808560488255645,-1.4285776566757493,121.1999969482422,-1.645163195692105,120.6999969482422,1.486491836541103,119.6500015258789,-0.07808560488255645
7238,2023-04-17,118.5999984741211,119.3000030517578,118.3499984741211,119.0,666423.0,-0.0041981528665480106,-1.111117704403817,0.18181849708176384,73.27587170776775,73.56292344688887,-0.12891983248023564,-2.754475698385477,-9.253876277592752,-13.886739852154477,44.605826472413476,0.9500045776367045,3.003061627781449,2.057499313354498,-3.3463267784578363,7.461325405166832,-0.6444137325516692,4.759412359260665,-1.076105943363089,8.333333333333332,-63.96952964691975,2.70191304590617,4,-0.125,-2.7249984741210938,-10.33499526977539,-13.949996948242188,-10.799995422363295,0,-0.08263065386549462,1.3043537392400322,119.0999984741211,-1.4285776566757493,121.1999969482422,-1.645163195692105,120.6999969482422,-0.08263065386549462
7239,2023-04-18,118.9499969482422,119.1500015258789,118.0500030517578,118.8499984741211,445075.0,0.0029510832936265885,3.399926758930127,-0.2499952316466433,72.32143465353678,74.4037399004949,-0.07970510238642703,-2.7783050210889257,-9.279631621085315,-14.149748849138021,44.115710900929756,1.099998474121108,3.150787978798803,2.1099979400634936,-3.125165962333895,7.345161842460882,-0.5075840111352079,4.727579891262195,2.400001525878892,27.27258014921341,-46.716903042094984,2.617581951198698,4,0.07500076293943891,-2.9999961853027486,-10.659996032714858,-14.274997711181655,-13.149993896484403,1,-0.08995373873694179,-1.111117704403817,118.5999984741211,1.3043537392400322,119.0999984741211,-1.4285776566757493,121.1999969482422,-0.08995373873694179
7240,2023-04-19,119.4499969482422,120.1500015258789,118.6500015258789,118.9499969482422,374050.0,0.004203446934240462,-1.7272954264866334,5.000076295108773,76.78572158424413,75.02437427574077,-0.1310198332865582,-2.986434647817319,-9.415491072073806,-14.572540935909416,43.65615851605049,1.5,3.241346052680939,2.327498245239269,-2.8260873728501394,7.481083863328678,-0.24929456380543513,4.9042910542839735,1.8340016174316247,42.424116318373436,-35.697019924424026,2.576792809044703,4,-0.27499771118165484,-3.4999961853027486,-11.059993743896499,-14.674995422363295,-11.949996948242202,2,-0.08664712213099324,3.399926758930127,118.9499969482422,-1.111117704403817,118.5999984741211,1.3043537392400322,119.0999984741211,-0.08664712213099324
7241,2023-04-20,121.75,121.8000030517578,119.0999984741211,119.0999984741211,534079.0,0.019254944416234654,-1.037738130540294,5.3000030517578125,77.68240483880682,75.78350690417462,-1.9721544706036411,-4.986867599363848,-11.273598404822991,-16.786766316601046,43.34688643525602,2.7000045776367045,3.3139176069910405,4.275001144409174,-1.1387724939388875,9.688774782757235,1.5681143252351433,6.981887963583205,-3.6999969482422017,98.66658528645871,21.94572269300187,2.7068868191740285,4,-1.8249969482422017,-5.25,-13.259998321533203,-16.974998474121094,-14.699996948242202,3,-0.10677618069815198,-1.7272954264866334,119.4499969482422,3.399926758930127,118.9499969482422,-1.111117704403817,118.5999984741211,-0.10677618069815198
7242,2023-04-21,122.8000030517578,122.8000030517578,121.5500030517578,121.75,536034.0,0.008624255045238671,1.3809454608868155,0.39622733855202275,78.51240659507636,75.79063285616898,-2.7553915705334617,-5.732196395550588,-11.85555794055638,-17.722459522500586,42.79344936357393,1.25,3.5250355952667576,4.945003890991202,-0.8499034949745692,10.739911276956974,2.0475501980083095,7.842457583974095,-4.674999999999997,100.0,24.304196329408143,2.8974536929828876,4,-2.375,-5.400001525878892,-13.797500610351548,-17.650001525878892,-15.950004577636705,4,-0.11767104412486307,-1.037738130540294,121.75,-1.7272954264866334,119.4499969482422,3.399926758930127,118.9499969482422,-0.11767104412486307
7243,2023-04-24,122.4000015258789,123.3499984741211,122.3000030517578,122.3000030517578,329883.0,-0.0032573413350022173,-20.000228885322766,0.09523636522170259,75.10374074500861,75.58454603836917,-2.141659133893441,-4.914726096690913,-10.971227684746324,-17.223683980384976,43.75781644584076,1.0499954223632955,3.5767913569662824,4.120002365112299,-1.7003260821857822,9.94033081241038,1.2098381414632655,7.0301665887613325,-4.0879984741211075,82.07551379698025,7.5043159343851755,2.910164223649038,4,-1.7000007629394531,-4.725002288818359,-13.072502136230469,-16.91500473022461,-15.599998474121108,0,-0.11805559148282818,1.3809454608868155,122.8000030517578,-1.037738130540294,121.75,-1.7272954264866334,119.4499969482422,-0.11805559148282818
7244,2023-04-25,122.0,122.5500030517578,121.4499969482422,121.8000030517578,505245.0,-0.0032679862818002503,-1.4444331417527225,1.999999999999858,72.3577180300536,75.03843390029431,-1.5346379952702307,-4.028173944011002,-10.09767863293996,-16.72463496379899,44.535894214326035,1.1000061035155966,3.5133194800814493,3.280000686645508,-2.246434186667784,8.8064355599588,0.5167832499888618,6.043218123302154,-3.3857172229004107,71.27660955979988,-1.1142433955815534,2.763217436656645,4,-1.2999992370605469,-4.125,-12.547500610351562,-16.390003204345703,-11.0,1,-0.1163934176085426,-20.000228885322766,122.4000015258789,1.3809454608868155,122.8000030517578,-1.037738130540294,121.75,-0.1163934176085426
7245,2023-04-26,119.5500030517578,121.6999969482422,119.3000030517578,121.6999969482422,666197.0,-0.020081942198706626,1.2325587997331449,-10.750133516440973,57.45455655184653,72.83641493130756,0.821462988326175,-1.198579326368531,-7.249256175133567,-14.190428278402877,44.83233975349701,2.6999969482422017,3.275827988549352,0.5500034332275305,-4.506311465094896,5.606318331549957,-1.9781540159336828,3.078160882388744,-0.6515773328369221,10.588343003216577,-57.53647754660415,2.5281574491612107,4,1.1499977111816548,-1.6750030517577983,-9.835002899169908,-13.740005493164048,-7.4500045776367045,2,-0.1150146352907,-1.4444331417527225,122.0,-20.000228885322766,122.4000015258789,1.3809454608868155,122.8000030517578,-0.1150146352907
7246,2023-04-27,119.4499969482422,119.5500030517578,118.5500030517578,119.3499984741211,443686.0,-0.0008365211289229624,5.666429316176915,-0.04651105023350162,50.82643325355056,70.48003199554346,0.7231757684559739,-0.659851689967283,-6.745383719285556,-13.990770311904598,45.02583021075176,1.0,3.0727849164522922,0.1499973297119226,-4.179582438975459,4.479577098399304,-2.014792554631768,2.314787214055613,3.900001525878892,18.749890724714234,-44.21998199496784,2.164789884343688,4,1.2500038146972514,-1.5749969482422017,-9.462497711181655,-13.514999389648452,-6.899993896484403,3,-0.10004183552570656,1.2325587997331449,119.5500030517578,-1.4444331417527225,122.0,-20.000228885322766,122.4000015258789,-0.10004183552570656
7247,2023-04-28,120.1500015258789,120.75,119.4499969482422,119.4499969482422,540841.0,0.005860231021521223,-2.7142701441947237,7.00015259021783,52.20884543168236,68.13925129820065,0.20984488998527695,-1.0307221324899132,-7.079865594379314,-14.584444158185619,44.91870654744067,1.3000030517577983,2.7889350550026393,0.6075019836425781,-3.30163430734315,4.516638274628306,-1.3470661618502788,2.562070129135435,3.103997039794919,33.333333333333535,-25.387599913992354,1.9545681454928632,4,0.5499992370605469,-2.2750015258789062,-9.625,-14.15999984741211,-7.849998474121108,4,-0.1090303646088554,5.666429316176915,119.4499969482422,1.2325587997331449,119.5500030517578,-1.4444331417527225,122.0,-0.1090303646088554
7248,2023-05-02,114.3499984741211,120.5,112.25,120.0999984741211,896424.0,-0.04827301687972563,1.5190827957815873,-8.214231997471584,35.43956182152928,64.04126542797758,5.971559715155621,4.898345336050198,-0.9919308050067173,-8.720337884153707,44.25314309464556,8.25,2.300611030864573,-5.115000915527347,-9.37399872554694,-0.856003105507753,-7.244499820537143,-2.98550201051755,8.809920181274407,20.3883286594047,-34.33348093643503,2.129498905009796,5,3.450000762939453,3.450000762939453,-3.2249984741210938,-7.80999755859375,-2.3499984741210938,1,-0.06558810756519029,-2.7142701441947237,120.1500015258789,5.666429316176915,119.4499969482422,1.2325587997331449,119.5500030517578,-0.06558810756519029
7249,2023-05-03,115.1500015258789,117.6999969482422,114.25,117.1999969482422,630451.0,0.0069960914948228314,1.2622964762150024,0.35652094301970355,34.540419807501365,59.3473430083395,5.113589788872261,4.220204088258313,-1.4533078210832286,-9.437362894295461,43.31053323523041,3.4499969482422017,2.0095612369201206,-4.254998016357419,-8.72724041561439,0.21724438289955117,-6.491119215985904,-2.018876816728934,7.5735203833007745,30.687856744952036,-18.89776277497726,2.236121199628485,5,2.6499977111816406,2.6499977111816406,-4.025001525878906,-8.35000228881836,-1.7000045776367045,2,-0.0725140978156611,1.5190827957815873,114.3499984741211,-2.7142701441947237,120.1500015258789,5.666429316176915,119.4499969482422,-0.0725140978156611
7250,2023-05-04,111.25,113.8499984741211,108.9000015258789,113.8499984741211,898960.0,-0.033868879498038185,2.8076921948313758,1.2682947706896528,26.697922734143475,53.6824005522658,8.636297960402814,8.123203045065253,2.74375937438802,-5.491387978506509,43.042364029281735,6.25,1.6273481797527296,-7.892499542236322,-13.54360828417201,-2.2413908003006355,-10.718053913204159,-5.066945171268486,11.054581032812493,19.831213305665777,-22.829802718820666,2.8255543709678403,5,4.875,4.875,0.03749847412109375,-4.4199981689453125,2.0999984741210938,3,-0.0022471910112359383,1.2622964762150024,115.1500015258789,1.5190827957815873,114.3499984741211,-2.7142701441947237,120.1500015258789,-0.0022471910112359383
7251,2023-05-05,108.75,112.5500030517578,108.5500030517578,111.25,684541.0,-0.022471910112359605,-1.7586264956275315,0.9615390258431219,26.20692509766485,47.87068038588673,10.1675478012926,10.470913186990813,5.492109240878449,-2.9562918546850625,42.25616172955424,4.0,1.149241801347884,-9.954999542236322,-17.255605278485774,-2.654393805986871,-13.605302410361048,-6.304696674111597,12.750306262396478,1.63931965795301,-41.78246703324134,3.650302868124726,5,7.200000762939453,7.200000762939453,2.924999237060547,-1.9199981689453125,5.599998474121094,4,0.03080458367007899,2.8076921948313758,111.25,1.2622964762150024,115.1500015258789,1.5190827957815873,114.3499984741211,0.03080458367007899
7252,2023-05-08,108.1999969482422,109.25,107.8000030517578,108.0,550145.0,-0.005057499326508452,-3.8333969125910548,-0.07999877929688068,26.146813874142396,42.431021844679385,9.41928392845675,10.699184621125838,6.107047208465346,-2.365252636714459,41.0791370395536,1.4499969482422017,0.5107988582588661,-9.952502441406239,-18.623354219882202,-1.281650662930275,-14.28792833064422,-5.617076552168257,12.264285057303184,3.149558996860754,-42.86372894564534,4.335425889237982,5,6.975006103515597,7.375003814697251,3.5625038146972514,-1.3699951171875142,6.550003051757798,0,0.04020338471540286,-1.7586264956275315,108.75,2.8076921948313758,111.25,1.2622964762150024,115.1500015258789,0.04020338471540286
7253,2023-05-09,111.3000030517578,111.3000030517578,107.9000015258789,108.6999969482422,768710.0,0.028650704167750618,1.6153796495181931,13.000228885327385,34.419585670058694,38.215673804679945,5.117298312476592,7.32082373107589,3.133515620668689,-5.413763156853307,39.37627660639107,3.400001525878892,-0.3174320744893748,-6.437496566772481,-15.597356269687026,2.7223631361420644,-11.017426418229746,-1.8575667153152153,7.897851058408833,35.35355714959469,-12.49203586082399,4.579929851457271,5,3.4499969482422017,4.274997711181655,1.4749965667724751,-4.470001220703111,2.6499938964844034,1,0.008984725719503928,-3.8333969125910548,108.1999969482422,-1.7586264956275315,108.75,2.8076921948313758,111.25,0.008984725719503928
7254,2023-05-10,111.3000030517578,111.5500030517578,109.5999984741211,109.5999984741211,560810.0,0.0,-1.2941168550822684,0.6538463795673574,33.05616939579707,35.504741898452224,3.8441397859077,7.023275304363224,3.2190766226312206,-5.333003985534901,37.396009657261466,1.9500045776367045,-1.3357832133730483,-6.0199966430664205,-15.565863383971674,3.5258700978388333,-10.79293001351904,-1.2470632726138007,6.7580659525679465,57.851283441679094,8.934914219130825,4.772933370452627,5,2.974998474121108,4.274997711181655,2.0499973297119283,-4.420001983642564,3.75,2,0.006289280584446111,1.6153796495181931,111.3000030517578,-3.8333969125910548,108.1999969482422,-1.7586264956275315,108.75,0.006289280584446111
7255,2023-05-11,110.8499984741211,113.3000030517578,110.6999969482422,111.5500030517578,593146.0,-0.004043167702587058,-4.199972534389325,-0.411766289835425,25.45048582326696,32.68519218397627,3.2746293725060127,7.059447926392295,3.7592366725088198,-4.780086385104383,34.954217457547735,2.6000061035155966,-2.3776472183467376,-5.977501296997076,-15.80145030555029,3.846447711556138,-10.88947580127369,-1.065526792720462,6.182263934947855,55.45446222478719,12.301118729492408,4.91197450427661,5,3.4250030517578125,4.725002288818359,2.850004196166992,-3.6199951171875,5.3000030517578125,3,0.023455106088504873,-1.2941168550822684,111.3000030517578,1.6153796495181931,111.3000030517578,-3.8333969125910548,108.1999969482422,0.023455106088504873
7256,2023-05-12,110.3000030517578,111.3499984741211,109.8499984741211,110.5,507407.0,-0.00496161867328937,-1.727257594673325,0.28570805767787155,21.198193136647447,29.239564151194617,2.6710984121327925,7.115804501987199,4.425481555406591,-4.12054936263867,32.42878636102081,1.5,-3.4688989136546127,-5.982497024536144,-15.992716703420541,4.027722654348253,-10.987606863978343,-0.9773871850939457,5.80903342158004,45.45454545454545,9.09982019667271,5.005109839442199,5,3.849998474121108,5.274997711181655,3.3999996185302876,-3.0699996948242045,4.75,4,0.027651816300785503,-4.199972534389325,110.8499984741211,-1.2941168550822684,111.3000030517578,1.6153796495181931,111.3000030517578,0.027651816300785503
7257,2023-05-15,109.8000030517578,111.3000030517578,109.8000030517578,110.6500015258789,401570.0,-0.004533091443029047,-2.529418100546507,4.250057221331882,21.100955318049003,27.646385650807915,1.7305407209570376,7.255333238486799,5.001244125849922,-3.4950796053573328,31.347388822443246,1.5,-4.266809736141795,-6.017497253417986,-16.335915535931377,4.300921029095406,-11.176706394674682,-0.85828811216129,5.47813007942203,35.18520349991294,4.423257096707321,5.159209141256697,5,2.9499969482422017,5.774997711181655,4.549997329711928,-1.920001983642564,6.5,0,0.04143893712114477,-1.727257594673325,110.3000030517578,-4.199972534389325,110.8499984741211,-1.2941168550822684,111.3000030517578,0.04143893712114477
7258,2023-05-16,108.8000030517578,109.5,108.25,109.5,623813.0,-0.009107467870730579,2.571444141689373,0.8235272998177947,20.53575321115403,26.0903115845471,2.0791244131583397,7.887915419669426,6.031487004986673,-2.3910761441982658,30.639661005034526,1.5500030517577983,-5.050014477386924,-6.527497482299822,-17.21376330076673,4.1587683361670855,-11.870630391533282,-1.184364573066361,5.730317071479831,10.891142958148391,-14.13683018047397,5.343132909233454,5,2.024997711181655,6.774997711181655,6.574996948242202,-0.19499969482420454,6.7999954223632955,1,0.05468747041681321,-2.529418100546507,109.8000030517578,-1.727257594673325,110.3000030517578,-4.199972534389325,110.8499984741211,0.05468747041681321
7259,2023-05-17,108.25,108.6999969482422,107.9000015258789,108.5999984741211,367864.0,-0.005055174966274167,1.9090984754954694,0.49999999999998984,22.43905797586872,25.617104389183236,1.7292848150251245,8.005654189567082,6.636591321681834,-1.7328252464837135,30.16661873578653,0.900001525878892,-6.01606596141994,-6.542500686645511,-17.53222175233735,4.447220379046328,-12.03736121949143,-1.0476401537995912,5.607288416089645,6.481451392999908,-19.531448667291208,5.494860532845919,5,2.3000030517577983,7.325000762939453,7.587501525878906,0.6550025939941406,8.449996948242202,2,0.05265586095373864,2.571444141689373,108.8000030517578,-2.529418100546507,109.8000030517578,-1.727257594673325,110.3000030517578,0.05265586095373864
7260,2023-05-18,109.0999984741211,109.5500030517578,108.3000030517578,108.6999969482422,321070.0,0.007852179899501932,-1.0833518771656054,-1.1428664850135835,25.647088644134058,25.55490033879093,0.6059592410637578,6.683151472290021,5.865602455380582,-2.456718443710912,29.157365171712524,1.3000030517577983,-6.236153288641887,-5.175002288818362,-16.215907475062195,5.865902897425471,-10.695454881940279,0.3454503043035544,4.151561405535361,34.78255100641754,7.526615328611463,5.520452593121916,5,1.4500045776367045,6.475002288818359,7.037502288818359,0.3950004577636719,8.200004577636705,3,0.05453716462744107,1.9090984754954694,108.25,2.571444141689373,108.8000030517578,-2.529418100546507,109.8000030517578,0.05453716462744107
7261,2023-05-19,108.75,109.6999969482422,108.75,109.1999969482422,601980.0,-0.0032080520533106505,-3.2222372927334395,-1.124988079116595,22.727290979398006,25.174953350485996,1.068300975629981,6.334035553175099,6.279277313799483,-1.9883952554910707,27.524026692288707,0.9499969482422017,-6.552883382639692,-4.87500076293945,-15.588814371269223,5.838812845390322,-10.231907567104344,0.481906041225443,3.956404196866586,24.99994390153608,-1.425805419248963,5.356906804164886,5,1.8500022888183594,6.825000762939453,7.69999885559082,1.0,7.0,4,0.06804599104256459,-1.0833518771656054,109.0999984741211,1.9090984754954694,108.25,2.571444141689373,108.8000030517578,0.06804599104256459
7262,2023-05-22,108.3499984741211,109.5,108.3499984741211,108.9000015258789,464779.0,-0.0036781749506106243,-3.181800527118879,1.2222372927333376,30.645180343942542,24.755574980917537,1.667134898260045,5.89838617433783,6.723501079852156,-1.4673616674213577,25.555878328656856,1.1500015258789062,-6.3426856516542784,-4.552502059936529,-14.588620099499423,5.483615979626364,-9.570561079717976,0.46555695984491763,3.865765608234611,24.99989403591739,-2.099100408853964,5.018059019781445,5,2.2500038146972656,7.225002288818359,8.5,1.4750022888183594,7.25,0,0.0618366836362898,-3.2222372927334395,108.75,-1.0833518771656054,109.0999984741211,1.9090984754954694,108.25,0.0618366836362898
7263,2023-05-23,107.9499969482422,108.9000015258789,107.4000015258789,108.5999984741211,492443.0,-0.003691753867208658,1.3999853516519065,1.1818143986683054,26.15894692219888,23.989216928295516,1.7231748633436297,5.439193761733833,7.138198124759796,-0.9455092256091859,23.433912914693877,1.5,-5.923301540481262,-4.2300033569335795,-13.433229853598803,4.973223139731644,-8.831616605266191,0.3716098913990322,3.824191031053715,23.91289204385299,-2.6192737590291806,4.601613248332615,5,2.4000053405761577,7.425003051757798,9.150001525878892,2.1750030517577983,8.25,1,0.0773506840164071,-3.181800527118879,108.3499984741211,-3.2222372927334395,108.75,-1.0833518771656054,109.0999984741211,0.0773506840164071
7264,2023-05-24,107.8000030517578,108.0500030517578,106.5500030517578,107.9499969482422,648888.0,-0.0013894756899003324,7.571279100183799,0.23075929903639983,34.80178373131626,25.02825002918988,1.480134782212403,4.712422043028809,7.307895319652189,-0.6432813700742912,21.970783126689195,1.5,-5.441171293256062,-3.6699974060058764,-11.81334511440501,4.473350302393257,-7.74167126020545,0.4016764481936974,3.4492825531280715,39.682616572529895,11.794608320948022,4.07167385419957,5,1.1499977111816548,7.149997711181655,9.374996185302749,2.704998016357436,7.399993896484403,2,0.07235617070083289,1.3999853516519065,107.9499969482422,-3.181800527118879,108.3499984741211,-3.2222372927334395,108.75,0.07235617070083289
7265,2023-05-25,105.8000030517578,107.5500030517578,105.1500015258789,107.5,671711.0,-0.018552875170511296,1.6666638409698056,11.3337741607304,36.405551664683614,26.71795653230501,3.0044053598364115,5.933713890994298,9.324107386120644,1.4918427331634803,22.069534564672622,2.650001525878892,-5.406834405289928,-4.982497406005876,-12.555320493442196,2.5903256814304427,-8.768908949724036,-1.1960858622877169,4.791382995690142,14.285762194048038,-16.22347642987217,3.786411543718161,5,2.424999237060561,8.449996948242202,11.687496185302749,4.704998016357436,10.5,3,0.1030245140083037,7.571279100183799,107.8000030517578,1.3999853516519065,107.9499969482422,-3.181800527118879,108.3499984741211,0.1030245140083037
7266,2023-05-26,107.5,108.0999984741211,105.3000030517578,105.6500015258789,542777.0,0.016068023621989447,-1.1960787833636881,-1.088236350091095,47.08334604899082,29.60488883574299,0.9671671180510373,3.4704836788995976,7.607218256099031,-0.065285698145928,22.532237233130896,2.7999954223632955,-5.318054537753142,-2.6850006103515653,-9.188611391727761,3.8186101710246305,-5.93680600103967,0.5668047803365397,2.220764523996891,54.02297237807434,19.224552916736393,3.251805390688099,5,-0.07500076293945312,6.75,10.0625,3.0050010681152344,6.800003051757798,4,0.09116281908611912,1.6666638409698056,105.8000030517578,7.571279100183799,107.8000030517578,1.3999853516519065,107.9499969482422,0.09116281908611912
7267,2023-05-29,107.0500030517578,107.6500015258789,106.3000030517578,107.4499969482422,217245.0,-0.0041860181231833105,2.3749833107631626,-0.21621309535102967,27.272705018759424,30.353439036588036,1.101933775865831,3.0448523462037542,8.057312430854964,0.5130010178560696,22.54682122694035,1.349998474121108,-5.047718515875772,-2.4799976348877095,-7.133394721659528,2.1733994518841087,-4.8066961782736115,-0.15329909150180754,1.9394393925402085,50.66670735677046,15.280105710314409,2.3266985433859086,5,0.3749961853027486,7.199996948242202,11.162498474121108,3.6800003051757955,7.449996948242202,0,0.08127040355184123,-1.1960787833636881,107.5,1.6666638409698056,105.8000030517578,7.571279100183799,107.8000030517578,0.08127040355184123
7268,2023-05-30,106.8499984741211,108.0,106.8000030517578,108.0,474028.0,-0.0018683285561421625,1.0869484452641673,2.875047684443223,26.701535546205108,30.827047655514303,1.1133185057093442,2.797600780379028,8.193840069659771,0.8685789953709389,23.350399283378113,1.1999969482422017,-4.646118223689413,-2.305002212524414,-6.510125136116201,1.9001207110673732,-4.407563674320301,-0.20244075072852752,1.5251334232298603,57.62707480952356,24.045988469204488,2.1025614617958923,5,0.5750007629394531,7.400001525878906,12.062503814697266,4.3800048828125,8.599998474121108,1,0.0818905018713616,2.3749833107631626,107.0500030517578,-1.1960787833636881,107.5,1.6666638409698056,105.8000030517578,0.0818905018713616
7269,2023-05-31,106.8000030517578,107.8000030517578,106.1999969482422,106.25,1324926.0,-0.00046790288326870044,-3.923026362121304,-0.478262888683952,27.868844257558763,31.07390939033927,1.045999692905653,2.308309002002659,8.213930509062507,1.0585112480695358,24.266695803810123,1.6000061035155966,-4.200826716721949,-1.9374977111816492,-5.185635133215669,1.3106397108523709,-3.5615664221986663,-0.31342900016463204,1.1999969482422017,55.932312976190616,24.080460364083045,1.6240687110170133,5,0.6249961853027486,7.049999237060561,12.387496948242202,4.704998016357436,7.5,2,0.08801492160940239,1.0869484452641673,106.8499984741211,2.3749833107631626,107.0500030517578,-1.1960787833636881,107.5,0.08801492160940239
7270,2023-06-01,111.0,111.3499984741211,109.3499984741211,110.25,726278.0,0.03932581299840221,1.7586264956275586,1.3636287973366978,52.73436568676543,34.40802880226898,-3.191789708522151,-2.014670854905546,4.00642589812054,-2.9610155567290235,23.17626460341079,4.5499954223632955,-3.5265677284578203,2.274999237060541,-0.9341163901047906,5.484114864225873,0.6704414234778682,3.879557050643214,-5.849998474121094,94.21489687699011,61.436462154178585,1.6045578135826672,6,-2.75,2.424999237060547,8.287500381469727,0.5050010681152344,-1.4000015258789062,3,0.03783781034452427,-3.923026362121304,106.8000030517578,1.0869484452641673,106.8499984741211,2.3749833107631626,107.0500030517578,0.03783781034452427
7271,2023-06-02,112.0999984741211,112.3499984741211,110.3499984741211,111.0,618102.0,0.009909896163253107,1.5000023841880648,1.4666646321614583,58.582081266799655,37.51212890480866,-4.209266961380337,-3.004889920999844,2.882533115709151,-3.87838287588076,21.803661756501963,2.0,-2.870669124623916,3.207497787475589,-0.33907564747912033,6.754071222430298,1.4342110699982271,4.98078450495295,-6.825997009277344,95.93496035817206,60.839458667493346,1.7732867174773561,6,-3.3499984741210938,0.8500022888183594,7.187501907348633,-0.5949974060058594,-2.5,4,0.03746658907052791,1.7586264956275586,111.0,-3.923026362121304,106.8000030517578,1.0869484452641673,106.8499984741211,0.03746658907052791
7272,2023-06-05,112.5500030517578,112.8000030517578,112.1500015258789,112.1999969482422,426732.0,0.004014313860499996,-1.8889152622833454,0.3181878082106012,64.5914500847249,41.78240703397822,-4.4710235582986115,-3.28048568236143,2.397251712865838,-4.144478817342716,20.164919737772813,0.7000045776367045,-2.295656372468045,3.4400020599365035,-0.4451384396788143,7.325142559551821,1.4974318101288446,5.3825723097441625,-6.992961706542957,96.21212471505393,55.6567449723637,1.9425702498076562,6,-3.575000762939439,0.39999771118165484,6.737497329711928,-0.8000030517577983,-3.6000061035155966,0,0.015548644625049235,1.5000023841880648,112.0999984741211,1.7586264956275586,111.0,-3.923026362121304,106.8000030517578,0.015548644625049235
7273,2023-06-06,112.3000030517578,113.25,112.1500015258789,112.3499984741211,405117.0,-0.0022212349464356684,-5.285732970027248,-0.14284157293579203,66.13548602026066,45.263929510527596,-3.9549942288656865,-3.1112419284717987,2.6502516839556023,-3.7060053493970457,19.385314039338393,1.0999984741210938,-1.6050451632291214,3.1400020599365064,-0.8869599255124001,7.166964045385413,1.1265210672120531,5.15348305266096,-6.308384004150383,86.5248718154053,39.93846372413924,2.013480992724456,6,-3.100002288818345,0.5249977111816548,6.987497329711928,0.3249969482422017,-2.0,1,0.019590355195522546,-1.8889152622833454,112.5500030517578,1.5000023841880648,112.0999984741211,1.7586264956275586,111.0,0.019590355195522546
7274,2023-06-07,112.0,113.3000030517578,111.25,111.75,491055.0,-0.002671442952851266,-2.2800048828124773,-5.000457805583807,62.08334737354745,48.117017922623575,-3.348722440100218,-2.905051496100782,2.972397190378672,-3.2333270616551886,18.631609733597355,2.0500030517577983,-1.1960559427116237,2.8049991607665987,-1.3114503624521205,6.921448683985318,0.746774399157232,4.8632239223759655,-5.4277104762011845,67.08856847615117,18.223807525661627,2.058224761609363,6,-2.6999969482422017,-0.5750007629394531,5.799999237060547,0.6499977111816406,0.05000305175779829,2,0.030803544180733944,-5.285732970027248,112.3000030517578,-1.8889152622833454,112.5500030517578,1.5000023841880648,112.0999984741211,0.030803544180733944
7275,2023-06-08,113.4499969482422,113.8000030517578,111.5999984741211,111.6999969482422,537002.0,0.01294640132359115,-1.2564184827261937,7.0,67.93893218686554,50.434305271276315,-4.022453563326053,-4.3745618893586595,1.5376698766496872,-4.514834537510083,18.51537602844042,2.2000045776367045,-0.6154107417685708,4.124996185302749,-0.3593031926945969,8.609295563300094,1.8828464963040688,6.367145874301428,-6.204936071647481,89.8549090112989,36.402849458639714,2.242149688998676,6,-3.4499969482422017,-3.9499969482422017,4.350002288818345,-0.7999992370605611,-0.04999542236329546,3,0.007492341351964749,-2.2800048828124773,112.0,-5.285732970027248,112.3000030517578,-1.8889152622833454,112.5500030517578,0.007492341351964749
7276,2023-06-09,113.3499984741211,113.6500015258789,112.6500015258789,113.3499984741211,450969.0,-0.0008814321446543039,2.3332994252581254,0.0,69.53126862646917,55.129701227688514,-3.3585537396977543,-4.252370867992397,1.6682097816129726,-4.249688321000008,18.148761456558216,1.0,-0.22080358937806466,3.8724979400634822,-0.9463755434420165,8.691371423568981,1.4630611983107258,6.281934681816239,-5.3183445365068,82.35278278092639,24.2565278686603,2.4094367417527507,6,-3.3499984741210938,-3.8749961853027344,2.7750015258789062,-0.7000007629394531,-0.09999847412109375,4,-0.033083370537990486,-1.2564184827261937,113.4499969482422,-2.2800048828124773,112.0,-5.285732970027248,112.3000030517578,-0.033083370537990486
7277,2023-06-12,114.3499984741211,115.5999984741211,113.9499969482422,114.0,442454.0,0.008822232143464115,-6.333265517183317,100.0,73.88062718242168,60.37182252060147,-3.5918764928276232,-5.158497801777941,0.6513606471693834,-5.084234304913565,18.03460041423905,2.25,0.36465002189362394,4.644998168945307,-0.6446029148590782,9.934599252749692,2.000197627043107,7.289798710847506,-5.626142642809583,71.26435773629646,8.478795128277724,2.6448005419021943,6,-3.450000762939453,-3.9749984741210938,1.6000022888183594,-1.3250007629394531,-1.5499954223632955,0,-0.041539134791287236,2.3332994252581254,113.3499984741211,-1.2564184827261937,113.4499969482422,-2.2800048828124773,112.0,-0.041539134791287236
7278,2023-06-13,114.75,115.0500030517578,113.75,114.1999969482422,372383.0,0.0034980457474114157,1.2608568736980688,1.5714441416893328,75.4578756626118,65.65949267671847,-3.076993966005304,-5.364948744975038,0.21946794340468045,-5.313977697333215,17.43618463447142,1.3000030517577983,0.7461977698485782,4.747499847412115,-0.9790276561012803,10.47402735092551,1.8842360956554103,7.61076359916882,-5.06348419869515,80.45979833836991,14.142483965299675,2.8632637517567,6,-2.2750015258789062,-4.375,0.6250019073486328,-1.5499992370605469,-1.8499984741210938,1,-0.05054468890420738,-6.333265517183317,114.3499984741211,2.3332994252581254,113.3499984741211,-1.2564184827261937,113.4499969482422,-0.05054468890420738
7279,2023-06-14,113.9499969482422,114.6999969482422,113.9499969482422,114.6999969482422,409783.0,-0.006971704154752012,1.0,-1.3636287973366978,82.7309072057045,68.99244173437837,-1.2919691967452138,-4.338455979003996,0.9631192188042945,-4.340253112783827,16.708215442033435,0.8000030517577983,1.4146596426618032,3.6624969482422074,-2.2607717588277723,9.585765655312187,0.7008625947072176,6.624131301777197,-3.4355935727430733,58.7499618530277,-13.564513593110703,2.9616343535349903,6,-0.974998474121108,-3.5749969482422017,1.2125034332275249,1.075000762939439,-1.1499938964844034,2,-0.03203154009861264,1.2608568736980688,114.75,-6.333265517183317,114.3499984741211,2.3332994252581254,113.3499984741211,-0.03203154009861264
7280,2023-06-15,115.0500030517578,115.0500030517578,113.6500015258789,114.0,297180.0,0.009653410557046715,1.6666618226207708,-1.4000040690103976,81.85653655282884,71.57849232171495,-1.9635556311443025,-5.23842390459933,-0.18645408295135724,-5.250393972005483,16.374301942848106,1.400001525878892,2.203758846779465,4.4650028228759595,-1.7952381436830933,10.725243789435012,1.334882339596433,7.595123306155486,-3.823616362451588,81.35606809047647,6.449920371772436,3.1301204832795277,6,-1.6250038146972514,-4.675003051757798,-0.1250019073486186,0.5249977111816548,-1.75,3,-0.02607561860428964,1.0,113.9499969482422,1.2608568736980688,114.75,-6.333265517183317,114.3499984741211,-0.02607561860428964
7281,2023-06-16,116.1500015258789,116.8499984741211,115.0999984741211,115.0999984741211,1017864.0,0.009561046892160974,-2.3333236452414514,1.0000000000000135,86.39997167970489,74.00166138782383,-2.7140577518998015,-6.066647726391125,-1.3564975662881409,-6.1585900987612945,16.34359649403733,1.7999954223632955,3.076405627184613,5.195001220703119,-1.4702178979519829,11.860220339358222,1.8623916613755682,8.52761078003067,-4.311309186698608,78.12507450587702,0.1464885660978723,3.332609559327548,6,-2.1000022888183594,-5.150001525878906,-1.2250003814697266,-0.5750007629394531,-3.4000015258789062,4,-0.02367628036050684,1.6666618226207708,115.0500030517578,1.0,113.9499969482422,1.2608568736980688,114.75,-0.02367628036050684
7282,2023-06-19,115.0500030517578,116.3000030517578,114.75,116.0500030517578,330540.0,-0.009470499007062205,1.0666707356770644,-0.9523781843547005,80.5970285219757,75.60849944356994,-1.3657655739496306,-4.678852498366481,-0.3971867180348596,-4.837388222099904,16.113941655629898,1.5500030517577983,3.3712886947545684,3.760002517700187,-3.0263297668289653,10.546334802229339,0.36683637543561076,7.153168659964763,-2.4095017309869746,43.75008940705199,-35.282539046985605,3.393166142264576,6,-1.0000038146972514,-4.050003051757798,-0.1875019073486186,0.5249977111816548,-2.6000061035155966,0,-0.01564539768806461,-2.3333236452414514,116.1500015258789,1.6666618226207708,115.0500030517578,1.0,113.9499969482422,-0.01564539768806461
7283,2023-06-20,116.3000030517578,116.9000015258789,114.75,115.0999984741211,481520.0,0.010864841085120647,-1.263157683396443,-1.2000045776367045,82.5342329744384,77.88082006589117,-2.222405592970688,-5.556079583232233,-1.7875331319627747,-5.866250694777577,15.653867555775324,2.1500015258789062,3.542255079981075,4.592502212524394,-2.3541565691658946,11.539160994214683,1.1191728216792427,8.065831603369546,-2.9859821864509257,81.5385084885813,-0.39896360081809235,3.473329390845147,6,-2.0500030517577983,-5.275001525878892,-2.1375026702880717,-0.7250022888183452,-3.9500045776367045,1,-0.030094582185370755,1.0666707356770644,115.0500030517578,-2.3333236452414514,116.1500015258789,1.6666618226207708,115.0500030517578,-0.030094582185370755
7284,2023-06-21,115.5999984741211,116.4499969482422,115.3000030517578,115.9499969482422,374019.0,-0.006018955797663872,-1.4210670028991899,-0.2916642824899859,70.7206882117753,78.1899040686589,-1.0706263484784415,-4.470986979624541,-1.240514716069157,-4.952362822527078,14.909814898901569,1.1499938964844034,3.5921681428253294,3.502497863769534,-3.3961263551049683,10.401122082644036,0.05318575433227579,6.951809973206792,-1.640501089911254,59.99990609975961,-19.5424894125577,3.4493121094372543,6,-0.8249969482421875,-4.5749969482421875,-2.3999977111816406,-0.024997711181640625,-1.0999984741210938,2,-0.02335637529308987,-1.263157683396443,116.3000030517578,1.0666707356770644,115.0500030517578,-2.3333236452414514,116.1500015258789,-0.02335637529308987
7285,2023-06-22,116.6999969482422,116.6999969482422,114.5,115.1999969482422,508618.0,0.009515557860213741,1.9333292643229356,-4.285732970027074,70.72068821177533,78.32206180035959,-1.8563452491772523,-4.967185809359847,-2.517721186384435,-5.845238627274696,13.553128234384126,2.1999969482422017,3.6876428401483707,4.057496643066415,-2.457931690076535,10.572924976209364,0.7997824764949399,7.31521080963789,-2.2112088185319294,91.66648123011252,13.611145270683906,3.2577141665714713,6,-1.4249954223632955,-5.6749954223632955,-3.637495040893569,-1.1249961853027486,-2.0499954223632955,3,-0.03341897170926311,-1.4210670028991899,115.5999984741211,-1.263157683396443,116.3000030517578,1.0666707356770644,115.0500030517578,-0.03341897170926311
7286,2023-06-23,117.3000030517578,117.3000030517578,115.4499969482422,115.9000015258789,453496.0,0.005141440610163084,1.6428629816731375,0.9333343505859281,71.111082477373,78.01433461090974,-2.0530158878697335,-5.054502963205735,-3.3077357682999917,-6.236841503322168,12.503100998165772,1.8500061035155966,3.9193190155258293,4.167502593994129,-2.1916822211165794,10.526687409104838,0.9879101864387678,7.347095001549491,-2.8000030517577983,100.0,23.239989481553508,3.1795924075553548,6,-1.825000762939439,-6.075000762939439,-4.2375011444091655,-1.7250022888183452,-3.1000061035155966,4,-0.03410059587325864,1.9333292643229356,116.6999969482422,-1.4210670028991899,115.5999984741211,-1.263157683396443,116.3000030517578,-0.03410059587325864
7287,2023-06-26,115.75,117.4000015258789,115.75,117.0999984741211,530165.0,-0.01321400691757757,-1.4444494679197726,-0.9642835733865308,63.744987707878,76.71290261593933,-0.31685935851064073,-2.971657492023297,-1.9019703439241198,-4.497308027042209,11.41163450088255,1.6500015258789062,3.916515185757632,2.182499694824216,-3.5877758892186336,7.952775278867065,-0.7026380971972088,5.067637486845641,-1.25,43.103425596342106,-31.08210123008689,2.8851377920214274,6,-0.22499847412109375,-4.474998474121094,-2.6624984741210938,-0.17499923706054688,-2.3499984741210938,0,-0.02591792656587477,1.6428629816731375,117.3000030517578,1.9333292643229356,116.6999969482422,-1.4210670028991899,115.5999984741211,-0.02591792656587477
7288,2023-06-27,115.5999984741211,115.9499969482422,114.6500015258789,115.9499969482422,418647.0,-0.0012959095108329155,6.428577656675227,0.2592584220133818,64.5161032304905,74.6890355075822,-0.03755508505823002,-2.247760809786598,-1.8848043831327743,-4.178279804304466,10.217639935944048,1.2999954223632955,3.9119143151292235,1.5949981689453097,-3.2896604024681864,6.479656740358806,-0.8473311167614384,4.037327454652058,1.8000030517578125,37.93096190829473,-35.61755995618359,2.442329285706748,6,-0.0749969482421875,-4.3249969482421875,-2.5124969482421875,-0.024997711181640625,-3.0999984741210938,1,-0.02724914850742033,-1.4444494679197726,115.75,1.6428629816731375,117.3000030517578,1.9333292643229356,116.6999969482422,-0.02724914850742033
7289,2023-06-28,116.1999969482422,117.1999969482422,115.8000030517578,115.8000030517578,399468.0,0.00519029828755091,-6.000076295109128,-1.1428446866485362,61.90474303183074,72.47216956080464,-0.31829945738412846,-2.221315562177054,-2.6246883924387134,-4.612030201660957,8.95982818033159,1.599998474121108,3.7688095421608523,1.7249969482422074,-1.8826704723965832,5.332664368880998,-0.07883676207718793,3.5288306585616027,1.2000045776367045,58.620553578053105,-12.333866881836073,1.803833710319398,6,-0.24999618530274859,-4.9249954223632955,-3.337495803833022,-0.8249969482422017,-4.649993896484403,2,-0.03313251785915261,6.428577656675227,115.5999984741211,-1.4444494679197726,115.75,1.6428629816731375,117.3000030517578,-0.03313251785915261
7290,2023-06-29,115.1999969482422,116.6500015258789,115.1999969482422,116.5,386826.0,-0.008605852205361253,-1.2307710365388722,-3.250057221331846,57.42970090982691,69.25325058637375,0.7880908730893594,-0.9386543696466703,-1.7951971122478625,-3.4363372407516977,9.272848490284089,1.4500045776367045,3.537171876941514,0.5149971008300867,-2.70959595850249,3.7395901601626633,-1.0972994288362088,2.127293630496382,2.1450045776366977,19.999833540483472,-47.46744925837569,1.6122965296662917,6,0.7500038146972514,-3.9249954223632955,-3.2499961853027486,-0.24999618530274859,-2.9499969482422017,3,-0.0060763625589044246,-6.000076295109128,116.1999969482422,6.428577656675227,115.5999984741211,-1.4444494679197726,115.75,-0.0060763625589044246
7291,2023-06-30,116.3000030517578,117.0999984741211,115.0500030517578,115.4000015258789,627277.0,0.00954866434597057,-1.5624967217413832,-0.6923072408652853,57.76892648257674,66.71679480421831,-0.32229236368986847,-1.800168981893691,-3.130592605887827,-4.330914605477986,10.090846947609817,2.0499954223632955,3.318035559986754,1.4050029754638587,-1.6535313559964493,4.463537306924167,-0.12426419026628821,2.9342701411940055,0.9910984741211024,60.00005548650517,-6.698300293032823,1.5292671657301506,6,-0.35000228881834516,-4.950000762939439,-5.062501907348619,-2.0500030517577983,-3.3000030517577983,4,-0.014187459007585557,-1.2307710365388722,115.1999969482422,-6.000076295109128,116.1999969482422,6.428577656675227,115.5999984741211,-0.014187459007585557
7292,2023-07-03,114.3000030517578,116.1500015258789,113.9499969482422,116.0999984741211,367089.0,-0.017196904105926225,1.3157924324497816,-1.999991522909385,48.40990752003583,62.92520308706248,1.7434773412360585,0.3559063248201113,-1.427925305594158,-2.1326351193183797,10.791210269590495,2.3500061035155966,3.002704046311308,-0.682497024536147,-3.55290461098204,2.187910561909746,-2.1177008177591006,0.7527067686868065,2.9382764741210963,10.769418569710663,-51.94974833101085,1.4352037932229476,7,1.3749961853027486,-2.5000038146972514,-3.462503433227525,-0.05000305175779829,-1.0,0,-0.0008749440143961396,-1.5624967217413832,116.3000030517578,-1.2307710365388722,115.1999969482422,-6.000076295109128,116.1999969482422,-0.0008749440143961396
7293,2023-07-04,114.5,115.0999984741211,114.0,114.4499969482422,290380.0,0.001749754531079395,-1.3157937005091633,-0.02777954384580991,52.02952881373487,60.84840759839132,1.4095251948861574,0.34696758448478704,-1.9161661100647933,-2.1255881587097747,11.344596929824318,1.0999984741210938,2.495964459341053,-0.5924999237060575,-3.185259288670977,2.000259441258862,-1.8888796061885245,0.7038797587764094,2.606748222773433,16.923170823316873,-44.385548149337076,1.2963796824824625,7,1.1749992370605469,-2.700000762939453,-3.6625003814697266,-0.25,-1.3499984741210938,1,-0.009606973573110023,1.3157924324497816,114.3000030517578,-1.5624967217413832,116.3000030517578,-1.2307710365388722,115.1999969482422,-0.009606973573110023
7294,2023-07-05,115.4499969482422,115.5,114.3499984741211,114.5999984741211,498590.0,0.008296916578534486,1.4210441779969323,16.998931949959342,51.49251351939185,58.71194374368204,0.4872527241076625,-0.34921644115291883,-3.136415613267033,-2.8688986358979065,12.10113613420262,1.1500015258789062,2.13261094482435,0.18499717712403196,-1.9622424089099155,2.3322367631579795,-0.8886226158929418,1.2586169701410057,1.5304812235499838,47.61902455210653,-10.69308597581179,1.0736197930169766,7,0.22500228881834516,-3.649997711181655,-4.612497329711928,-1.1999969482422017,-2.1499938964844034,2,-0.02555216133582683,-1.3157937005091633,114.5,1.3157924324497816,114.3000030517578,-1.5624967217413832,116.3000030517578,-0.02555216133582683
7295,2023-07-06,114.3000030517578,115.4499969482422,113.75,115.4499969482422,400227.0,-0.009960969483610804,1.9565321232385473,-1.3529364245900424,43.12268459299601,55.602121756529044,1.4091979988573513,0.9146156916881836,-2.1966265152267113,-1.5447496151541742,12.836207144645462,1.6999969482422017,1.547483573453178,-1.0074970245361499,-3.033714015135871,1.0187199660635713,-2.0206055198360104,0.005611470763710713,2.5592558710923896,16.418009023186116,-37.76082150641777,1.0131084952998588,7,1.2749977111816548,-0.9250030517577983,-3.662502288818345,-0.05000305175779829,-1.9500045776367045,3,-0.024059491921052167,1.4210441779969323,115.4499969482422,-1.3157937005091633,114.5,1.3157924324497816,114.3000030517578,-0.024059491921052167
7296,2023-07-07,109.5999984741211,114.25,109.0,114.25,635121.0,-0.04111989896893031,1.2580637751544337,4.043501048217929,34.017591896111455,52.29907777744387,5.4781821151729275,5.606735203531144,2.2374488214294104,3.303049562282524,14.072255932570426,5.300003051757798,1.1752912239041677,-5.520001602172854,-8.68367783346234,-2.3563253708833685,-7.101839717817597,-3.9381634865281114,7.072704913358081,8.391585259799502,-45.16049364199063,1.5818381156447403,7,3.5,3.6000022888183594,1.2375011444091797,4.650001525878906,3.0,4,0.02417884637566514,1.9565321232385473,114.3000030517578,1.4210441779969323,115.4499969482422,-1.3157937005091633,114.5,0.02417884637566514
7297,2023-07-10,109.5999984741211,110.5500030517578,108.9000015258789,109.5,414000.0,0.0,-1.5384728245878427,-0.02150504114129142,28.79746820162258,48.3303405520141,5.0445506486891105,5.51540905316287,1.943470003231539,3.425200376130192,14.565999189697132,1.650001525878892,0.6849532173565791,-5.282501602172857,-9.290163077493844,-1.2748401268518705,-7.286332339833351,-3.278670864512364,6.458888642359753,10.606016819350923,-37.77814711264061,2.003830737660493,7,3.450000762939453,3.5500030517578125,1.2500019073486328,4.650001525878906,2.349998474121108,0,0.031021912164366672,1.2580637751544337,109.5999984741211,1.9565321232385473,114.3000030517578,1.4210441779969323,115.4499969482422,0.031021912164366672
7298,2023-07-11,108.9499969482422,109.9000015258789,108.4499969482422,109.75,428713.0,-0.00593067093912758,1.6363573311138595,-8.000152590218825,28.888894271175218,44.661912911941265,5.198753026558364,6.017109972717748,2.472858470754872,4.186031229175782,15.242961343865366,1.4500045776367045,0.07551123461506393,-5.642502975463856,-10.450094564273641,-0.8349113866540705,-8.046298769868756,-3.238707181058956,6.393001609178455,7.092195511537169,-38.17762235014113,2.4037957944048935,7,3.825000762939439,3.975002288818345,2.0125045776367045,5.300003051757798,2.25,1,0.039926628961560295,-1.5384728245878427,109.5999984741211,1.2580637751544337,109.5999984741211,1.9565321232385473,114.3000030517578,0.039926628961560295
7299,2023-07-12,110.3000030517578,111.1500015258789,108.8499984741211,109.1999969482422,448477.0,0.012391061416522353,-1.555554613656593,-1.375002384176685,30.00003814693612,41.6141726049534,3.2674247315074467,4.616315843034897,0.9896492825110386,2.973393672909566,15.705415835018119,2.3000030517578125,-0.35103767193550084,-4.109997177124043,-9.283472986282717,1.0634786320346308,-6.69673508170338,-1.5232592725447063,4.215835312561438,26.42865862165138,-12.43642130253641,2.586737904579336,7,2.4749946594238423,2.6249961853027486,0.7124977111816548,3.9499969482422017,-0.900001525878892,2,0.02583860739136834,1.6363573311138595,108.9499969482422,-1.5384728245878427,109.5999984741211,1.2580637751544337,109.5999984741211,0.02583860739136834
7300,2023-07-13,112.0500030517578,112.4499969482422,110.0,110.0,425106.0,0.015865820050601664,-1.3902373668579733,1.8636287973366978,34.693885721962744,39.05027918710741,1.1439018188382448,2.772170215389721,-0.750237066896986,1.3707362869012627,15.803340769594367,2.4499969482422017,-0.7682626792278597,-2.2099971771240376,-7.478434073356212,3.0584397191081365,-4.844215625240125,0.4242212709920494,1.737934342632201,62.06903809170493,29.65913411673322,2.6342184481160884,7,0.24999618530274859,0.8749961853027486,-1.6875019073486186,2.1999969482422017,-2.9500045776367045,3,0.011155733743466234,-1.555554613656593,110.3000030517578,1.6363573311138595,108.9499969482422,-1.5384728245878427,109.5999984741211,0.011155733743466234
7301,2023-07-14,113.4000015258789,113.4000015258789,111.5999984741211,112.0,371651.0,0.012048178825104783,1.5714301284461665,0.6829265569524197,43.06785298093191,38.45671757165142,-0.7383698881776155,1.2707365133376527,-1.9936314658947083,0.1646526856529249,15.018844417588035,1.8000030517578125,-1.1793869120913314,-0.7224987030029268,-5.926391935493683,4.4813945294878295,-3.324445319248298,1.8794479132424442,-4.9500045776367045,100.0,66.09480051565686,2.601946616245375,7,-1.4250030517578125,-0.4750022888183594,-3.6500015258789062,0.8499984741210938,-4.349998474121108,4,-0.00925928604611348,-1.3902373668579733,112.0500030517578,-1.555554613656593,110.3000030517578,1.6363573311138595,108.9499969482422,-0.00925928604611348
7302,2023-07-17,113.25,114.3000030517578,112.5500030517578,113.4000015258789,283586.0,-0.0013227647606748327,-1.2580711849222617,-0.10714383027885406,43.06785298093192,37.46097581245109,-0.8414635067125289,1.3480892964336704,-1.7188399956460216,0.36894347041737774,14.456517204268208,1.75,-1.4942345828984145,-0.7825000762939425,-5.981111070855022,4.416110918267137,-3.381805573574482,1.8168054209865971,-4.701002960205059,82.05124861106054,46.64538152940171,2.599305497280541,7,-1.2750015258789062,-0.3250007629394531,-3.5124988555908203,1.0,-5.900001525878906,0,-0.005739527822330337,1.5714301284461665,113.4000015258789,-1.3902373668579733,112.0500030517578,-1.555554613656593,110.3000030517578,-0.005739527822330337
7303,2023-07-18,112.8000030517578,113.6500015258789,111.8499984741211,112.9000015258789,279896.0,-0.003973482986686094,1.2500059604701619,0.6666497126291574,39.88097238432151,36.170804575221055,-0.7352947932186567,1.6047046792514692,-1.246646960735987,0.8831394840643014,13.533216000068935,1.8000030517578125,-1.942652080907962,-1.057497024536147,-6.1696367859774455,4.054642736905151,-3.613566905256789,1.498572856184495,-4.020965771484342,72.47708733759546,38.355044243932035,2.556069880720647,7,-0.8500061035155966,0.12499618530274859,-2.162504196166978,1.4499969482422017,-3.8000030517577983,1,-0.007535514898218354,-1.2580711849222617,113.25,1.5714301284461665,113.4000015258789,-1.3902373668579733,112.0500030517578,-0.007535514898218354
7304,2023-07-19,112.9000015258789,114.25,112.9000015258789,113.75,418475.0,0.0008865112714155909,-2.176472700182208,8.500114442663017,42.7673106866694,36.13131858562921,-1.380191328273824,1.3618822438157565,-1.322829721958783,0.8270176967769771,12.636709847638292,1.4499969482422017,-2.1206353906295163,-0.8224987030029354,-5.883232477529475,4.238235071523604,-3.3528655902662052,1.7078681842603345,-3.9001256147460737,67.44184808644297,30.23082656375273,2.530366887263268,7,-1.5250015258789062,0.024997711181640625,-1.4750022888183594,1.3499984741210938,-3.349998474121108,2,-0.01505761341594869,1.2500059604701619,112.8000030517578,-1.2580711849222617,113.25,1.5714301284461665,113.4000015258789,-0.01505761341594869
7305,2023-07-20,112.8000030517578,113.4000015258789,111.75,112.5,443284.0,-0.0008857260652754828,1.2000020345052083,-0.3529454003643997,38.25502874593189,36.60214490227592,-1.6934257944114108,1.2171247084359464,-1.185179285468692,0.9747486034545005,12.193875477603102,1.6500015258789062,-2.3999424022455145,-0.7274974822998246,-5.602296086666229,4.14730112206658,-3.1648967844830196,1.7099018198833704,-3.588122054999971,44.444538634340404,9.698287820645845,2.437399302183201,7,-1.4250030517577983,0.12499618530274859,-1.1250038146972514,1.4499969482422017,-3.3000030517577983,3,-0.030141856683450707,-2.176472700182208,112.9000015258789,1.2500059604701619,112.8000030517578,-1.2580711849222617,113.25,-0.030141856683450707
7306,2023-07-21,113.3000030517578,113.8000030517578,112.5999984741211,113.1999969482422,310037.0,0.004432623993552376,1.1818143986683618,0.3333502873708584,46.26865501684162,38.5433878817447,-1.8029892075354326,0.4238191554886299,-1.623210268484442,0.5410419650796996,11.397385171640959,1.2000045776367045,-2.7597534719138253,-0.02749748229982174,-4.567318291788823,4.512323327189179,-2.2974078870443293,2.242412922444686,-3.884597172799971,60.784360657503214,22.0548806619596,2.2699104047445027,7,-1.9250030517577983,-0.3750038146972514,-1.4000034332275249,0.9499969482422017,-2.75,4,-0.037069765794428555,1.2000020345052083,112.8000030517578,-2.176472700182208,112.9000015258789,1.2500059604701619,112.8000030517578,-0.037069765794428555
7307,2023-07-24,112.75,113.6999969482422,112.3499984741211,112.75,307113.0,-0.004854395736481498,-2.3749833107631626,0.0,43.63636363636365,40.18199558898786,-0.8483853313511958,0.7774038719261682,-1.0002326558189765,1.1364509154540485,10.556355189797117,1.349998474121108,-2.9370775476525353,-0.42750053405761435,-4.826361029330073,3.9713599612148442,-2.6269307816938436,1.771929713578615,-3.139210234130175,40.0,-1.4263706672217182,2.19943024763623,7,-1.1749992370605469,0.17499923706054688,-0.22500038146972656,1.5,-2.3499984741210938,0,-0.032815937456693534,1.1818143986683618,113.3000030517578,1.2000020345052083,112.8000030517578,-2.176472700182208,112.9000015258789,-0.032815937456693534
7308,2023-07-25,112.4499969482422,113.25,111.5500030517578,112.1999969482422,346242.0,-0.002660780946854069,-1.1935617247489043,100.0,38.54962365553824,41.13194953438809,0.00033937146119455974,0.87413406360956,-0.5969986063636128,1.4630124931378106,10.486091302041164,1.6999969482422017,-2.542787227544153,-0.5700035095214702,-4.826936296776623,3.6869292777336824,-2.6984699031490464,1.5584628841061061,-2.65163865093686,33.3331449530094,-7.007932355723973,2.1284663936275767,7,-0.29999542236329546,0.47500228881834516,0.07500267028807173,1.8000030517577983,-0.599998474121108,1,-0.0453534781016357,-2.3749833107631626,112.75,1.1818143986683618,113.3000030517578,1.2000020345052083,112.8000030517578,-0.0453534781016357
7309,2023-07-26,112.3499984741211,112.6999969482422,111.4000015258789,112.4499969482422,425827.0,-0.0008892705810132906,3.333329094769879,-0.39999389648443184,41.90870187075125,41.93359577314237,0.4712693403750876,0.7071683787781922,-0.37507177101790035,1.6044263768953044,9.866103435431432,1.2999954223632955,-2.039442054154904,-0.4775020599365263,-4.4688720965432935,3.513867976670241,-2.473187078239917,1.5181829583668645,-2.371574386637647,39.58318101044932,-3.627690261071322,1.9956850183033872,7,0.5000038146972656,0.5750007629394531,0.2875022888183594,1.9000015258789062,-1.150001525878892,2,-0.029817521313921014,-1.1935617247489043,112.4499969482422,-2.3749833107631626,112.75,1.1818143986683618,113.3000030517578,-0.029817521313921014
7310,2023-07-27,114.5,115.6999969482422,112.0,112.0,516119.0,0.019136640454642695,-1.9599975585937615,-25.000381475543865,75.78946100378658,45.569329997904,-1.4467988451435474,-1.578915865955878,-2.403050015162023,-0.4848502440888325,9.615867752634493,3.6999969482422017,-1.3930915543952835,1.7074993133544893,-2.2078263259953275,5.622824952704306,-0.25016350632041906,3.6651621330293978,-4.348712753945577,72.09306451813201,23.46663557758891,1.95766281967491,7,-0.9500007629394531,-1.5750007629394531,-1.5999984741210938,-0.25,-2.4499969482422017,3,-0.043231414395128454,3.333329094769879,112.3499984741211,-1.1935617247489043,112.4499969482422,-2.3749833107631626,112.75,-0.043231414395128454
7311,2023-07-28,114.6500015258789,115.6999969482422,113.0500030517578,113.8000030517578,422583.0,0.001310056994575648,-1.2553154188540288,0.3399993896484432,76.16579409667264,49.24687901076409,-1.5654666400677968,-1.9593250563037259,-2.4154861495424598,-0.5790250061425297,9.145108975856672,2.6499938964844034,-0.8101557621122879,1.9400009155273494,-1.7257162719998291,5.605718103054528,0.10714232176376015,3.7728595092909387,-4.165791697693223,75.58147581035765,21.230903571415958,1.8328585937635866,7,-1.1000022888183594,-1.7250022888183594,-1.5,-0.40000152587890625,-3.25,4,-0.044919332379742216,-1.9599975585937615,114.5,3.333329094769879,112.3499984741211,-1.1935617247489043,112.4499969482422,-0.044919332379742216
7312,2023-07-31,114.1999969482422,115.0500030517578,113.8499984741211,114.6500015258789,479000.0,-0.003925028972067923,-1.0869617137587408,-0.5294181005465991,77.77774189589805,53.45763117871704,-1.0801196099858998,-1.5991880360687105,-1.8174137549162452,-0.083227229375197,9.30447188260859,1.2000045776367045,-0.4048365252510706,1.4949966430664148,-2.161850521597941,5.151843807730771,-0.33342693926576317,3.3234202253985927,-3.402839892853123,65.11624193368108,4.590023672363827,1.8284235823321793,7,-0.6499977111816548,-1.2749977111816548,-0.8499946594238423,0.05000305175779829,-2.1999969482422017,0,-0.03196141851158418,-1.2553154188540288,114.6500015258789,-1.9599975585937615,114.5,3.333329094769879,112.3499984741211,-0.03196141851158418
7313,2023-08-01,113.4000015258789,114.0500030517578,112.5999984741211,113.8499984741211,363514.0,-0.007005214043270702,2.411750978350707,0.9999830459624275,67.41571877885131,56.19634318895947,-0.20793004131222403,-0.9336983113526856,-0.8626984770040025,0.7456005916610167,9.23886218593823,1.599998474121108,-0.28441863583670113,0.7500011444091825,-2.825353857246256,4.325356146064621,-1.0376763564185296,2.5376786452368947,-2.308674076918635,46.51167742175855,-17.57055638185767,1.787677500827717,8,0.14999771118164062,-0.5750045776367045,0.0,0.8499984741210938,-1.0,1,-0.026455026099054924,-1.0869617137587408,114.1999969482422,-1.2553154188540288,114.6500015258789,-1.9599975585937615,114.5,-0.026455026099054924
7314,2023-08-02,112.5,112.9000015258789,108.5500030517578,110.0,613788.0,-0.007936521285438536,1.6363602735482285,-5.5555932318334404,52.795011041293556,57.81189677733298,0.7033265820884935,-0.280411697462867,0.18959028771742226,1.672687266287852,9.467254499495741,4.849998474121108,-0.1713882321356266,-0.0025005340576171875,-3.3260186868944146,3.3210176187791802,-1.6642596104760088,1.6592585423607744,3.1999969482422017,55.24475972188431,-8.716543296441465,1.661759076418396,8,-0.375,0.3249969482422017,0.9000015258789062,1.75,1.1999969482422017,2,-0.005777791341145866,2.411750978350707,113.4000015258789,-1.0869617137587408,114.1999969482422,-1.2553154188540288,114.6500015258789,-0.005777791341145866
7315,2023-08-03,111.5500030517578,112.3000030517578,110.5,111.9000015258789,508265.0,-0.008444417317708508,2.1304359363908896,-0.1399993896484432,37.90850911687529,56.882991677336726,1.6286323484202683,0.47747931374452435,1.3484511024308716,2.654100416017826,10.07906178490146,2.0,0.021704907041282695,-0.8149974822998161,-4.05180983514488,2.421814870545248,-2.433403658722355,0.803408694122723,4.006994018554721,41.95807777507442,-16.723955156275444,1.6184061764225324,8,0.5749969482422017,1.2249946594238423,2.0624980926513814,2.6999969482422017,2.599998474121108,3,-0.003137661084179455,1.6363602735482285,112.5,2.411750978350707,113.4000015258789,-1.0869617137587408,114.1999969482422,-0.003137661084179455
7316,2023-08-04,112.25,112.3499984741211,110.5500030517578,111.4000015258789,395050.0,0.006275185379577275,2.428577656675776,-2.4285776566756505,43.90243675508709,56.91255535719489,0.8538171252084226,-0.014552977867765549,0.8149539993416681,1.963563241095187,9.392929715634226,1.7999954223632955,0.16172551520573109,-0.24750061035156534,-3.2133552688478915,2.718354048144761,-1.7304279395997355,1.2354267188966048,3.1668571899414246,56.923029972956954,1.1475969364225307,1.4829273292481657,8,-0.125,0.5249977111816406,1.3625011444091797,2.0,1.25,4,-0.0017817100066120917,2.1304359363908896,111.5500030517578,1.6363602735482285,112.5,2.411750978350707,113.4000015258789,-0.0017817100066120917
7317,2023-08-07,113.0,113.0,111.8499984741211,112.25,279620.0,0.006681514476614803,2.0666707356770835,0.8823545251366561,51.17645263671883,58.31553635510384,0.1598152617871733,-0.5236193603564061,0.2581087422571784,1.2386573425112317,8.509247753070934,1.1500015258789062,0.4099177658005715,0.33249931335448935,-2.305737031396248,2.9707356581052267,-0.9866188590208793,1.651617485729858,2.2795201071777456,80.90903542258549,26.12073487510351,1.3191181723753693,8,-0.875,-0.7000007629394531,0.6500015258789062,1.25,0.1999969482422017,0,-0.014159278532045128,2.428577656675776,112.25,2.1304359363908896,111.5500030517578,1.6363602735482285,112.5,-0.014159278532045128
7318,2023-08-08,113.3000030517578,113.8000030517578,112.3000030517578,112.5999984741211,319416.0,0.0026548942633433104,-1.307700433703212,0.9333394368489394,52.298858134552546,59.46999816219287,-0.007749467222282647,-0.5070163826863308,0.16517665925420033,0.9354100486174133,7.262560692848311,1.5,0.48008945835286454,0.41500205993651207,-1.5689058243281409,2.398909944201165,-0.5769518821958144,1.4069560020688385,1.8449267143115549,90.47619047619048,35.74813000543792,0.9919539421323239,8,-1.1750030517577983,-1.2250061035155966,0.4374961853027486,0.9499969482422017,0.7999954223632955,1,-0.011473989556416209,2.0666707356770835,113.0,2.428577656675776,112.25,2.1304359363908896,111.5500030517578,-0.011473989556416209
7319,2023-08-09,113.1500015258789,114.25,112.8000030517578,113.8000030517578,301048.0,-0.00132393223158489,-1.148146055033404,-0.9285675360486519,51.99998953683956,56.82672355475432,0.2991223858110743,-0.13971585737363057,0.5263872263372349,1.0988259838487835,6.586396153899764,1.4499969482422017,0.6397735588518856,0.12250061035156534,-1.4454256909990306,1.6904269117021613,-0.6614625403237397,0.9064637610268704,1.8630297059042107,70.66670735677083,14.033176028185956,0.7839631506753005,8,-1.0250015258789062,-1.0750045776367045,0.5874977111816406,1.0999984741210938,3.0,2,-0.006628369331735828,-1.307700433703212,113.3000030517578,2.0666707356770835,113.0,2.428577656675776,112.25,-0.006628369331735828
7320,2023-08-10,113.3000030517578,113.5999984741211,112.3499984741211,113.3499984741211,351640.0,0.0013256873517990542,3.54549237747784,0.07691585384464249,49.99999999999999,53.919413099568466,-0.04358275542236356,-0.2016053633675341,0.45829327515883733,0.9504735369050223,6.625638580806484,1.25,0.9156899790553439,0.21000213623045738,-1.2921364481179296,1.7121407205788444,-0.5410671559437361,0.9610714284046509,1.583767616424808,74.32438562703337,17.463425993720463,0.7510692921741939,8,-1.5,-1.2250061035155966,0.4374961853027486,0.9499969482422017,4.849998474121108,3,0.0035303961669064243,-1.148146055033404,113.1500015258789,-1.307700433703212,113.3000030517578,2.0666707356770835,113.0,0.0035303961669064243
7321,2023-08-11,112.3499984741211,113.75,112.0500030517578,112.9499969482422,321714.0,-0.008384859241378106,-1.833353466636953,12.001068213029072,47.72726681607545,50.58047142403262,0.6100048047250795,0.7016776703092518,1.4453933840414095,1.8822493685837003,7.1758729676683926,1.6999969482422017,1.1259584762363488,-0.6875022888183651,-2.2171650976015087,0.8421605199647786,-1.4523336932099369,0.07732911557320676,2.407096841733022,20.833320087865136,-36.5840692307971,0.764831404391569,8,-0.9499969482421875,-0.27500152587889204,2.125001907348633,1.5000038146972656,5.0,4,0.016021389196301916,3.54549237747784,113.3000030517578,-1.148146055033404,113.1500015258789,-1.307700433703212,113.3000030517578,0.016021389196301916
7322,2023-08-14,112.5999984741211,112.8000030517578,111.6500015258789,112.4000015258789,267130.0,0.002225189171298325,2.8332994252582595,-0.33332909477002887,50.85715082907459,48.7406305407241,0.12200757532795592,0.42212703840922927,1.2216515545568711,1.6073057242391826,7.629615740660515,1.150001525878892,0.7512224973127104,-0.4050022125244084,-1.9432515040390967,1.13324707899028,-1.1741268582817526,0.3641224332329358,2.032954996451096,36.538365606669274,-22.93718015240343,0.7691246457573475,8,-1.1999969482421875,-0.525001525878892,0.5500011444091797,0.8250007629394531,3.4000015258789062,0,0.007992908863899695,-1.833353466636953,112.3499984741211,3.54549237747784,113.3000030517578,-1.148146055033404,113.1500015258789,0.007992908863899695
7323,2023-08-15,111.9499969482422,112.9499969482422,111.3000030517578,112.5999984741211,279679.0,-0.005772660165961563,1.444438165100275,-3.2500572213320416,47.84945663186415,48.19112449523194,0.6087077505943626,1.059504496489339,1.8989590432989303,2.2490878660537277,8.436252166880488,1.6499938964844034,0.3120056452911797,-1.012503433227522,-2.6200111499938714,0.5950042835388274,-1.8162572916106967,-0.2087495748443473,2.561297513953704,22.033714199999825,-38.30745476934459,0.803753858383173,8,0.4250030517577983,0.125,1.1500034332275249,1.0000038146972514,4.650001525878892,1,0.011165699277132735,2.8332994252582595,112.5999984741211,-1.833353466636953,112.3499984741211,3.54549237747784,113.3000030517578,0.011165699277132735
7324,2023-08-16,111.1999969482422,112.3499984741211,110.4000015258789,112.0500030517578,291817.0,-0.0066994195662796185,1.6896566239068895,1.3076986278859433,29.113928940481117,47.21394892007703,1.2906335330324623,1.7661665460468186,2.677784405149424,2.9976009009645708,9.208226929927319,1.9499969482421875,-0.15585651367641162,-1.6775032043456832,-3.4682629078435525,0.11325649915218605,-2.5728830560946108,-0.7821233525967557,3.192071685744949,23.88047124627967,-33.529415417861586,0.8953798517489319,8,1.1250038146972514,0.9250030517577983,1.650001525878892,1.7500038146972514,4.350006103515597,2,0.026079151128292732,1.444438165100275,111.9499969482422,2.8332994252582595,112.5999984741211,-1.833353466636953,112.3499984741211,0.026079151128292732
7325,2023-08-17,109.4000015258789,111.0,109.1500015258789,110.6500015258789,315397.0,-0.016187009638148675,-1.1142839704241072,1.4705776756543774,22.513097788834315,44.837355701604494,3.0771767802797854,3.4766307820040367,4.439538514597842,4.773652015163805,10.157425112761917,2.0499954223632955,-0.5041194267118669,-3.3074985504150334,-5.680211271898216,-0.9347858289318509,-4.493854911156632,-2.121142189673435,4.875225796463653,5.434784411483238,-47.62443270263368,1.186356360741594,8,2.299999237060547,2.7249984741210938,3.4499969482421875,3.424999237060547,4.6999969482421875,3,0.061700181954780664,1.6896566239068895,111.1999969482422,1.444438165100275,111.9499969482422,2.8332994252582595,112.5999984741211,0.061700181954780664
7326,2023-08-18,109.0999984741211,109.4000015258789,108.1500015258789,109.3499984741211,422386.0,-0.0027422582045105726,6.142732583485919,0.2,22.872352945473253,41.69245573591055,3.2222122702725784,3.632064582491523,4.700249481655817,5.055706742662551,11.48544719884384,1.25,-0.6494549522467565,-3.3975013732910213,-6.245303591065195,-0.5496991555168478,-4.821402482178115,-1.9736002644039274,5.060724362809765,19.791621963140393,-30.431214212656677,1.4239011088870883,8,2.1000022888183594,2.825000762939453,3.512500762939453,2.325000762939453,4.650001525878906,4,0.0829514498472197,-1.1142839704241072,109.4000015258789,1.6896566239068895,111.1999969482422,1.444438165100275,111.9499969482422,0.0829514498472197
7327,2023-08-21,109.0500030517578,110.0,108.8000030517578,109.3000030517578,350467.0,-0.000458253190307345,-2.1999918619792047,1.0,24.855504585132877,38.643194230419475,2.9647522417080836,3.5738879826181886,4.677323829375041,5.057741582299727,12.623718994912542,1.1999969482422017,-0.5903668500473316,-3.2624969482422017,-6.495855050995715,-0.029138845488688503,-4.879175999618951,-1.6458178968654522,4.870290932730981,18.750049670584332,-30.6227228402175,1.6166790513767548,8,2.149997711181655,2.8749961853027486,3.399995803833022,2.224998474121108,4.599998474121108,0,0.07611183117916931,6.142732583485919,109.0999984741211,-1.1142839704241072,109.4000015258789,1.6896566239068895,111.1999969482422,0.07611183117916931
7328,2023-08-22,107.3499984741211,109.6999969482422,107.0,109.25,374236.0,-0.015589220816709548,-1.076921948313767,7.600006103515625,22.75132787730962,35.39334293491615,4.1705699507288045,5.135524068489801,6.270254438424402,6.689832963346774,13.666503773038752,2.6999969482422017,-0.6859234417627107,-4.707501602172854,-8.626856777650275,-0.7881464266954339,-6.667179189911565,-2.747824014434144,6.339483812023289,6.542029419524126,-40.34936531834346,1.9596775877387071,8,3.0250015258789062,4.0,5.100000381469727,3.9250030517578125,5.9500045776367045,1,0.08057756542925487,-2.1999918619792047,109.0500030517578,6.142732583485919,109.0999984741211,-1.1142839704241072,109.4000015258789,0.08057756542925487
7329,2023-08-23,109.0,109.1999969482422,107.1999969482422,107.4000015258789,337575.0,0.01537029854990335,1.0000076294236067,-0.8421037837751016,37.43841994254283,33.99761181742091,2.0897421094194044,3.3957845030653573,4.555934907828515,4.973638282875001,14.694189578352262,2.0,-0.8922345660980824,-2.890000152587888,-7.0364765419245145,1.256476236748739,-4.963238347256194,-0.8167619579195815,4.288113348975713,50.0,2.3819386622287197,2.0732381946683107,8,1.375,2.3499984741210938,3.437498092651367,2.2750015258789062,4.849998474121094,2,0.06972475664331279,-1.076921948313767,107.3499984741211,-2.1999918619792047,109.0500030517578,6.142732583485919,109.0999984741211,0.06972475664331279
7330,2023-08-24,109.5500030517578,110.0500030517578,109.1999969482422,109.3499984741211,325955.0,0.005045899557410971,-2.399972534598856,0.12500298023507206,36.50003585809941,32.75014171097912,1.0637230872517307,2.5886471896079826,3.9112169269677537,4.357573214787564,15.459470914345042,1.0500030517577983,-1.1458444359035127,-2.0924972534179886,-6.173425408006096,1.9884309011701191,-4.132961330712035,-0.05203317612394187,3.360823496279366,83.60657377992338,35.63025875391343,2.0404640772940508,8,0.42499542236329546,1.7999954223632955,2.599996566772475,1.724998474121108,5.099998474121108,3,0.05476951011279518,1.0000076294236067,109.0,-1.076921948313767,107.3499984741211,-2.1999918619792047,109.0500030517578,0.05476951011279518
7331,2023-08-25,109.5,110.8000030517578,109.0999984741211,109.3000030517578,363578.0,-0.0004564404414865164,-4.666624281572609,0.9999618539005808,31.182832747593707,30.564106368592363,0.745317315384483,2.353718978524796,3.828509529114669,4.324585661549264,16.097300816089504,1.7000045776367045,-1.4147741320922762,-1.885000228881836,-5.813988247594537,2.043987789830865,-3.8494942382381936,0.07949378047452171,3.056176955154939,65.78942084911102,21.070948876283424,1.9644940093563525,8,0.47499847412109375,1.8499984741210938,2.6499996185302734,1.7750015258789062,5.349998474121094,4,0.04200911848512412,-2.399972534598856,109.5500030517578,1.0000076294236067,109.0,-1.076921948313767,107.3499984741211,0.04200911848512412
7332,2023-08-28,110.5500030517578,111.1500015258789,109.8499984741211,109.8499984741211,302841.0,0.009589068965824676,-2.7142701441946135,3.5000762951091637,36.31843288726118,29.282881508080923,-0.6996320049912299,1.0711662368722585,2.690722616978775,3.1689126740405555,16.692252768361833,1.6500015258789062,-1.6771152998599064,-0.6524974822998217,-4.363998484567759,3.0590035199681154,-2.5082479834337903,1.2032530188341468,1.6728032860878415,85.54221075872887,44.68629778616936,1.8557505011339719,8,-0.8750038146972514,0.7999954223632955,1.5999965667724751,0.724998474121108,4.199996948242202,0,0.028946149795618048,-4.666624281572609,109.5,-2.399972534598856,109.5500030517578,1.0000076294236067,109.0,0.028946149795618048
7333,2023-08-29,110.4000015258789,110.6999969482422,109.75,110.1999969482422,389468.0,-0.0013568658682774348,1.375005960498535,0.2857189567416014,36.31843288726118,30.08338194661204,-0.8857671363806219,1.038116288599909,2.7090899372320933,3.205710752866082,18.00437013288863,0.9499969482422017,-1.872518882597575,-0.6524990081787081,-4.230130761633077,2.9251327452756613,-2.4413148849058928,1.1363168685484766,1.5094364316959883,81.01268023216504,42.11302708333657,1.7888158767271871,8,-1.3250007629394531,0.9499969482421875,1.8499984741210938,0.875,6.5499954223632955,1,0.029438405390222355,-2.7142701441946135,110.5500030517578,-4.666624281572609,109.5,-2.399972534598856,109.5500030517578,0.029438405390222355
7334,2023-08-30,111.8499984741211,111.8499984741211,110.0,110.25,343719.0,0.013134030146750408,1.312500298023508,7.999809269502761,43.6123223647196,32.42774023282151,-2.4963867610963035,-0.48809905674339404,1.1641605547659708,1.648994349170792,17.688540294807343,1.8499984741210938,-2.108004712983643,0.8299980163574219,-2.7038088093615045,4.363804842076348,-0.9369053965020413,2.596901429216885,-4.849998474121094,100.0,62.87223987033892,1.7669034128594607,8,-2.424999237060547,-0.5,0.6875019073486328,-0.5749969482421875,6.2000045776367045,2,0.012963831894661881,1.375005960498535,110.4000015258789,-2.7142701441946135,110.5500030517578,-4.666624281572609,109.5,0.012963831894661881
7335,2023-08-31,111.1999969482422,112.6999969482422,111.1999969482422,112.0,796228.0,-0.005811368214093338,-2.749985694939957,-0.5000023841880559,44.79637821599385,34.863743040657134,-1.7480284686832874,0.1415961350257504,1.6742576067379389,2.17064782237712,17.18237660970054,1.5,-2.297407022085565,0.19749679565431677,-3.3287171128475848,3.7237107041562183,-1.5656101585966269,1.9606037499052604,-4.102996978759776,58.333315672690524,18.35358228548443,1.7631069542509485,8,-1.349998474121108,0.15000152587889204,1.6875038146972514,0.07500457763670454,7.100006103515597,3,0.023830949627744458,1.312500298023508,111.8499984741211,1.375005960498535,110.4000015258789,-2.7142701441946135,110.5500030517578,0.023830949627744458
7336,2023-09-01,112.0500030517578,112.1999969482422,110.8499984741211,111.4000015258789,377670.0,0.007643939989595783,1.84213400579835,-0.8124988079116486,47.63950802591495,37.395298978521815,-2.386540166207581,-0.7632960632741259,0.6719966978974128,1.1879498210725785,16.74036724669319,1.349998474121108,-2.241752579999428,1.057502746582017,-2.4549228068809725,4.569928300045007,-0.6987100301494706,2.8137155233135047,-4.72888320312498,77.96628580000018,36.00003943899853,1.756212776731494,9,-2.2000045776367045,-0.7000045776367045,1.1874961853027486,-0.775001525878892,6.349998474121108,4,0.023203912568571017,-2.749985694939957,111.1999969482422,1.312500298023508,111.8499984741211,1.375005960498535,110.4000015258789,0.023203912568571017
7337,2023-09-04,111.4000015258789,112.4499969482422,111.1999969482422,112.0500030517578,178387.0,-0.005800995164441436,-1.3809281608987254,-1.0,47.63950802591495,40.160652328366844,-1.5289174512690664,-0.25224093361794075,1.2090200557556727,1.7336635955985287,16.57743277038187,1.25,-1.938662130096958,0.4875011444091797,-2.9031791316987494,3.878181420517109,-1.2078389936447849,2.1828412824631442,-3.863726593261717,55.93231297619082,10.971965139211619,1.6953401380539677,9,-1.4500045776367045,-0.375,1.8374977111816406,-0.125,9.299995422363295,0,0.030969451534888393,1.84213400579835,112.0500030517578,-2.749985694939957,111.1999969482422,1.312500298023508,111.8499984741211,0.030969451534888393
7338,2023-09-05,112.0,112.5500030517578,110.8000030517578,111.1999969482422,278955.0,0.005385982638265174,-1.1875125170469871,-1.2307710365388502,53.478269522931235,41.94285783729889,-1.5644676835431568,-1.0062151932279733,0.5055218205772576,1.0397911564930382,16.9072837435405,1.75,-1.5867860592743455,1.1524997711181584,-2.092167806151622,4.3971673483879385,-0.4698340175167317,2.7748335597530485,-4.257176186757803,74.07415779866248,25.35483470580519,1.6223337886348894,9,-1.1000022888183594,-1.375,1.2374992370605469,-0.7249984741210938,9.300003051757798,1,0.024553571428571397,-1.3809281608987254,111.4000015258789,1.84213400579835,112.0500030517578,-2.749985694939957,111.1999969482422,0.024553571428571397
7339,2023-09-06,112.4000015258789,112.5999984741211,110.3000030517578,111.4000015258789,376541.0,0.0035714421953474407,2.285722070844707,1.24999523164663,64.85145373650712,45.09301537934419,-1.5996835661807722,-1.544471642326613,-0.014808058013329628,0.5417001502668626,17.584404241554502,2.2999954223632955,-1.2427093664460074,1.5900012969970732,-1.558532014602136,4.738534608596282,0.01573464119746859,3.1642679527966777,-4.458890787236712,87.50015894612318,31.92981147975827,1.574266655799603,9,-1.5000038146972656,-1.7750015258789062,0.7874965667724609,-1.125,9.599998474121094,2,0.040480385770419236,-1.1875125170469871,112.0,-1.3809281608987254,111.4000015258789,1.84213400579835,112.0500030517578,0.040480385770419236
7340,2023-09-07,113.6999969482422,113.9499969482422,111.3000030517578,111.75,405317.0,0.011565795415616531,1.163263018254515,1.9499969482422017,70.7206882117755,49.48611043091994,-2.513406730107164,-2.964980119731905,-1.390268761571079,-0.8578047406208213,17.802812228516167,2.6499938964844034,-0.6508897150507948,2.869997024536147,-0.34941651446713706,6.089410563539431,1.260290255034505,4.479703794037789,-5.56853076121601,93.15067347809006,31.689108173021992,1.6097067695016432,9,-1.849998474121108,-3.0749969482422017,-1.224998474121108,-2.4249954223632955,7.650001525878892,3,0.03825862990564355,2.285722070844707,112.4000015258789,-1.1875125170469871,112.0,-1.3809281608987254,111.4000015258789,0.03825862990564355
7341,2023-09-08,114.1500015258789,114.6999969482422,113.5999984741211,114.0,319695.0,0.003957824008047783,-1.3157751025948146,0.07692397981141616,72.17386227709804,53.47004702979072,-2.497032186100469,-3.450107522026798,-1.9475273684872718,-1.4424367626836272,18.042510543353917,1.099998474121108,-0.2884981711857364,3.230001449584961,-0.2577810245489047,6.717783923718827,1.486110212518028,4.973892686651894,-5.66942349317975,87.50008669778515,19.78335822606458,1.7438912370669333,9,-1.9250030517578125,-3.3000030517578125,-1.700002670288086,-2.875,6.2999954223632955,4,0.036355685242264624,1.163263018254515,113.6999969482422,2.285722070844707,112.4000015258789,-1.1875125170469871,112.0,0.036355685242264624
7342,2023-09-11,113.5,114.8499984741211,112.9499969482422,114.1999969482422,388209.0,-0.005694275227245971,-1.1111092273132037,-4.666598850516345,79.42578876473434,58.259753238398844,-1.547280310471237,-2.8767136076587008,-1.3500684499530848,-0.9489747276861067,17.975100087681376,1.900001525878892,0.059774628918162875,2.5349998474121094,-1.065452789043178,6.135452483867397,0.7347735291844657,4.335226165639753,-4.5218684540573975,70.3296740149269,-4.9135239832420865,1.8002263182276468,9,-1.0750007629394531,-2.575000762939453,-1.0500011444091797,-2.2249984741210938,7.449996948242202,0,0.043171819611267814,-1.3157751025948146,114.1500015258789,1.163263018254515,113.6999969482422,2.285722070844707,112.4000015258789,0.043171819611267814
7343,2023-09-12,113.1999969482422,114.1999969482422,112.6999969482422,113.75,325051.0,-0.002643198693901283,1.0689698717206284,0.7857220708446504,73.07685213597433,61.53358987964936,-0.9033233018856066,-2.6121904888647833,-1.1136248677918843,-0.8024580058963409,17.766313196800205,1.5,0.4876917784117438,2.172496795654311,-1.5415547055356882,5.88654829684431,0.31547104505931145,4.029522546249311,-3.634678709481747,63.736193716391234,-14.092853129325015,1.8570257505949965,9,-0.6249961853027486,-2.274997711181655,-0.9874973297119283,-1.8499946594238423,8.400001525878892,1,0.0662544187472831,-1.1111092273132037,113.5,-1.3157751025948146,114.1500015258789,1.163263018254515,113.6999969482422,0.0662544187472831
7344,2023-09-13,114.0999984741211,114.4499969482422,112.6500015258789,113.0,358198.0,0.007950543729169812,-1.0000000000000158,-1.9999861284505995,74.07399932021873,64.7866588912299,-1.6210710798194299,-3.4612517078894314,-2.098664152142163,-1.8458837364595695,17.11827838012569,1.7999954223632955,0.844834931482211,2.9274982452392635,-1.0331592886317225,6.8881557791102495,0.9471694783037776,4.907827012174749,-4.006212211824575,78.8732121941523,1.7016609058089784,1.980328766935492,9,-1.5249977111816406,-3.174999237060547,-2.0,-2.299999237060547,7.3000030517578125,2,0.06310258259354606,1.0689698717206284,113.1999969482422,-1.1111092273132037,113.5,-1.3157751025948146,114.1500015258789,0.06310258259354606
7345,2023-09-14,116.1500015258789,116.3499984741211,114.4000015258789,114.6500015258789,531639.0,0.01796672286742207,1.0526349604073306,1.3636382552244086,79.03925766453006,68.27551996218713,-3.2353011776890526,-5.248738795806005,-4.174563629668626,-3.989726930374559,16.2862004388304,2.25,1.2976681116650752,4.64000129699707,0.19459015652159906,9.085412437472542,2.4172957267593347,6.862706867234806,-5.580594042399923,94.59467261622464,15.323102329333949,2.222705570237732,9,-2.825000762939453,-4.475002288818359,-4.0500030517578125,-4.350002288818359,2.8499984741210938,3,0.050365892357028264,-1.0000000000000158,114.0999984741211,1.0689698717206284,113.1999969482422,-1.1111092273132037,113.5,0.050365892357028264
7346,2023-09-15,118.1500015258789,118.5999984741211,117.1500015258789,117.4499969482422,1458583.0,0.01721911298945944,-1.230772390884602,0.4666697184244697,80.64511365629039,71.9428094766733,-4.781886633197161,-6.8891839535320685,-6.026235432160689,-6.071293041429271,15.377195906403793,2.4499969482421875,1.64651737384375,6.1875011444091825,0.9953134502979708,11.379688838520394,3.5914072973535696,8.783594991464795,-6.886923123522877,92.43702220090834,13.38202850338898,2.596093847055608,9,-3.700000762939453,-5.350002288818359,-6.212501525878906,-6.350002288818359,1.6999969482421875,4,0.027084188801650422,1.0526349604073306,116.1500015258789,-1.0000000000000158,114.0999984741211,1.0689698717206284,113.1999969482422,0.027084188801650422
7347,2023-09-18,117.3499984741211,118.0999984741211,117.0500030517578,117.5999984741211,537878.0,-0.006771079487312481,-1.4706040750380982,-0.3571405216291993,76.62830343550294,74.51503546695905,-3.407447422434018,-5.729223967769485,-5.084142082138257,-5.369513231911384,14.797594870646247,1.099998474121108,2.042574818990971,4.972498321533209,-0.5554661995247301,10.500462842591148,2.2085160610042465,7.736480582062171,-5.059751261717949,78.99158586342992,0.1766161459851645,2.7639822605289677,9,-2.8999977111816406,-4.549999237060547,-5.612499237060547,-4.424999237060547,2.1500015258789062,0,0.02641668951367504,-1.230772390884602,118.1500015258789,1.0526349604073306,116.1500015258789,-1.0000000000000158,114.0999984741211,0.02641668951367504
7348,2023-09-19,116.0,117.4000015258789,115.0999984741211,117.0500030517578,328112.0,-0.011504034867276136,1.6285749162946428,4.200012207031193,66.02314737080873,74.64522364854811,-1.5984761174260598,-3.897804699891381,-3.5838561179202344,-4.033975845735938,13.121487230948386,2.3000030517578125,2.339260205137265,3.189999771118167,-2.0265319763066856,8.40653151854302,0.5817338974057407,5.798265644830593,-2.8263876109563455,56.30252424097102,-19.013414003501545,2.6082658737124236,9,-1.0499992370605469,-3.200000762939453,-4.262500762939453,-3.075000762939453,4.5,1,0.042672387484846475,-1.4706040750380982,117.3499984741211,-1.230772390884602,118.1500015258789,1.0526349604073306,116.1500015258789,0.042672387484846475
7349,2023-09-20,116.5999984741211,117.0999984741211,116.1500015258789,116.6500015258789,414905.0,0.005172400638974839,1.0,0.04762181564530023,70.93021123932557,74.66850398494256,-1.7210373817973164,-4.109956432899736,-4.0670178550196425,-4.657867025472825,11.354800651683645,1.0999984741210938,2.733297201463614,3.409998321533209,-1.74482471603352,8.564821359099938,0.8325868027498444,5.987409840316573,-2.6666920331665978,52.38091778049853,-24.047046555579747,2.577411518783365,9,-0.9749984741210938,-3.799999237060547,-4.375,-3.674999237060547,2.599998474121108,2,0.042881647216399754,1.6285749162946428,116.0,-1.4706040750380982,117.3499984741211,-1.230772390884602,118.1500015258789,0.042881647216399754
7350,2023-09-21,115.5500030517578,116.4499969482422,115.5500030517578,116.0,475337.0,-0.00900510665612353,-2.999999999999874,8.999389685688413,63.35877240187209,73.68904955436192,-0.42579854549958895,-2.727235310901577,-2.966394175685579,-3.5758406399683196,9.94788355240675,1.0499954223632955,3.008905869318653,2.060002899169902,-2.8974579830925933,7.017463781432397,-0.41872754196134565,4.53873334030115,-0.9633597261599789,12.857273646762987,-60.75810191355161,2.478730441131244,9,0.07499694824220171,-2.7500038146972514,-3.3250026702880717,-2.6250038146972514,2.6999969482422017,3,0.05062741946878835,1.0,116.5999984741211,1.6285749162946428,116.0,-1.4706040750380982,117.3499984741211,0.05062741946878835
7351,2023-09-22,114.0999984741211,115.25,113.1999969482422,115.1500015258789,387794.0,-0.012548719509658635,2.2800048828124773,2.3333559390999907,59.71221284130543,71.49865222953648,1.1358097076534648,-0.96438515306059,-1.52508782026419,-2.0619937486020348,9.029216673868797,2.3500061035155966,3.108352361580174,0.3799983978271513,-4.211343220859462,4.971340016513764,-1.9156724115161552,2.6756692071704578,4.5,18.367372359490496,-55.110154244041645,2.2956708093433056,9,1.5250015258789062,-1.2999992370605469,-2.187498092651367,-1.1749992370605469,5.849998474121108,4,0.042944799223553654,-2.999999999999874,115.5500030517578,1.0,116.5999984741211,1.6285749162946428,116.0,0.042944799223553654
7352,2023-09-25,113.75,113.8499984741211,112.0999984741211,113.8499984741211,349750.0,-0.00306747133042673,34.00053406576639,0.09523636522168777,56.41025211079775,69.64680778229463,1.7042166203305555,-0.381941261215232,-1.1831981823501394,-1.6407580645005453,8.44791119709392,2.0,3.0136501171317747,-0.12999992370605185,-4.472495075209892,4.212495227797788,-2.301247499457972,2.041247652045868,4.741998443603521,31.132086335906212,-40.523841557775754,2.1712475757519223,9,1.5999984741210938,-0.9500007629394531,-2.1875,-0.9749984741210938,7.349998474121094,0,0.05362636021205347,2.2800048828124773,114.0999984741211,-2.999999999999874,115.5500030517578,1.0,116.5999984741211,0.05362636021205347
7353,2023-09-26,113.6500015258789,113.9000015258789,112.8000030517578,113.5500030517578,491665.0,-0.000879107464800799,2.666670905230011,-1.000000000000142,54.68164579966306,67.49210183556622,2.0950813345890396,-0.027380686729870263,-1.0781307559665692,-1.5188789109173655,7.78020692352222,1.099998474121108,2.85141078157055,-0.3924983978271541,-4.418372348924393,3.633375553270085,-2.4054353733757807,1.6204385777214725,4.586316918945315,31.00006103515625,-37.055017233222685,2.0129369755486226,9,1.6999969482421875,-0.8500022888183594,-2.0875015258789062,-0.875,4.0499954223632955,1,0.05147380902400611,34.00053406576639,113.75,2.2800048828124773,114.0999984741211,-2.999999999999874,115.5500030517578,0.05147380902400611
7354,2023-09-27,113.3000030517578,114.5,113.0999984741211,114.0999984741211,579879.0,-0.0030796169768761983,-1.3333269755288104,-8.000076295108489,48.3871225759769,64.0863090479492,2.5922716497328224,0.46042453395706673,-0.7302495745351365,-1.1488128444073595,7.685761011118232,1.4000015258789062,2.662766966119378,-0.814997100830098,-4.725186311967363,3.095192110307167,-2.7700917063987305,1.1400975047385344,4.690862594238297,27.58632180621991,-35.75374204260393,1.955094605568635,9,2.0499954223632955,-0.40000534057615766,-2.4375038146972514,-1.1000022888183452,6.449996948242202,2,0.0635480737361771,2.666670905230011,113.6500015258789,34.00053406576639,113.75,2.2800048828124773,114.0999984741211,0.0635480737361771
7355,2023-09-28,113.8499984741211,113.9499969482422,113.0500030517578,113.75,436901.0,0.004854328398491203,5.000050863405943,-0.12499880790028102,48.79998779296875,60.54796172980235,1.8793437618004418,0.12557837558100005,-1.2727912057975317,-1.6681534576534318,8.090933872712808,0.8999938964844034,2.635657865955068,-0.39750175476073935,-4.063773637797226,3.2687701282757473,-2.23063769627899,1.435634186757511,3.905232484999999,55.55552864412404,-4.533127209833879,1.833135941518246,9,1.25,0.0,-2.987499237060547,-1.6499977111816406,2.0500030517578125,3,0.04699164291457758,-1.3333269755288104,113.3000030517578,2.666670905230011,113.6500015258789,34.00053406576639,113.75,0.04699164291457758
7356,2023-09-29,114.6500015258789,115.9499969482422,113.9499969482422,113.9499969482422,589444.0,0.007026816534737579,-4.714248346067305,7.000152590218825,54.54546002831018,58.0943124623365,0.5930167992750484,-0.495032639247853,-2.07200964062136,-2.4237566491933364,8.125659511514296,2.099998474121108,2.546255862974519,0.2725013732910213,-3.2471389812122453,3.792141727794288,-1.487318803960619,2.0323215505426617,2.8790201338421895,66.23387175081768,7.133270828759322,1.759820177251635,9,0.09999847412109375,-0.8000030517578125,-3.9875030517578125,-2.450000762939453,1.5499954223632955,4,0.03139989905110041,5.000050863405943,113.8499984741211,-1.3333269755288104,113.3000030517578,2.666670905230011,113.6500015258789,0.03139989905110041
7357,2023-10-02,114.8499984741211,115.8499984741211,113.25,114.9499969482422,450270.0,0.0017444129575265865,1.7368383011359758,-0.14285402883894593,56.57371365625638,57.04437538294178,0.0012307308754913038,-0.4461884712947892,-2.2511508578291597,-2.5697564342088697,8.268342700457188,2.5999984741210938,2.1701072804169,0.2999984741210966,-2.931589263838788,3.531586212080981,-1.3157953948588386,1.9157923431010317,2.461862258175998,65.07934585686729,6.293918066967436,1.615793868979942,10,-0.25,-0.6749992370605469,-4.1875,-2.6499977111816406,2.5,0,0.04440573393016001,-4.714248346067305,114.6500015258789,5.000050863405943,113.8499984741211,-1.3333269755288104,113.3000030517578,0.04440573393016001
7358,2023-10-03,114.75,115.9499969482422,114.25,114.75,516779.0,-0.000870687639962231,-2.3999938964844034,-0.0,52.765965735879924,55.02612588255893,-0.1058626566266554,-0.13660737878572604,-2.1213571689729065,-2.3998269445215215,8.17787175309555,1.6999969482422017,1.5497403742832034,0.0625,-2.938004579097509,3.063004579097509,-1.4377522895487544,1.5627522895487544,2.353386241970057,58.62070779883604,2.2780892163077624,1.5002522895487551,10,-0.4750022888183594,-0.5750007629394531,-4.23750114440918,-2.549999237060547,6.050003051757798,1,0.055337677334388546,1.7368383011359758,114.8499984741211,-4.714248346067305,114.6500015258789,5.000050863405943,113.8499984741211,0.055337677334388546
7359,2023-10-04,116.9499969482422,117.6500015258789,114.4000015258789,114.4000015258789,482695.0,0.01917208669492121,-1.5490241837281178,100.0,53.36132918310892,53.915298858251916,-2.515525643015465,-2.0851596138321753,-4.262156690027439,-4.507608068261348,8.056442005505767,3.25,1.0437034953910143,2.0349971771240405,-0.924928211983655,4.994922566231736,0.5550344825701927,3.5149598716778883,-4.849998474121108,84.78250413397257,31.90381207659145,1.4799626945538444,10,-2.0749969482422017,-2.649997711181655,-6.737497329711928,-4.749996185302749,6.600006103515597,2,0.0064129971746123005,-2.3999938964844034,114.75,1.7368383011359758,114.8499984741211,-4.714248346067305,114.6500015258789,0.0064129971746123005
7360,2023-10-05,118.0500030517578,119.0,117.0500030517578,117.25,431399.0,0.00940578137853576,-2.250003178922419,0.31372725015183284,49.545461166008046,52.78565978321888,-3.6024492233421626,-2.9961804225690543,-5.3582742561690395,-5.521637724232008,8.961964440376432,2.0500030517577983,0.8179260786481848,2.9175029754638473,-0.2950181863961774,6.130024137323872,1.311242394533835,4.52376355639386,-5.839004516601548,83.47831394361388,34.13274138056845,1.6062605809300092,10,-2.5000038146972514,-3.400001525878892,-7.662504196166978,-5.850002288818345,5.699996948242202,3,0.014400651455272362,-1.5490241837281178,116.9499969482422,-2.3999938964844034,114.75,1.7368383011359758,114.8499984741211,0.014400651455272362
7361,2023-10-06,118.3000030517578,118.8499984741211,115.25,118.5500030517578,450267.0,0.0021177466627457786,7.470675881877465,-0.3124988079116575,54.54548109404891,52.57846300358012,-3.569384235445497,-3.0770958114534324,-5.606236261091752,-5.677746211317796,9.165171699925153,3.5999984741210938,0.46209241752463015,2.9600028991699077,-0.5110210385754641,6.431026836915279,1.2244909302972218,4.6955148680425935,-5.817444458007799,87.82614003057041,40.486086708445725,1.735511968872683,10,-2.400001525878892,-3.650001525878892,-7.7000045776367045,-6.100002288818345,4.599998474121108,4,-0.020287417277824238,-2.250003178922419,118.0500030517578,-1.5490241837281178,116.9499969482422,-2.3999938964844034,114.75,-0.020287417277824238
7362,2023-10-09,118.4000015258789,119.0500030517578,117.9000015258789,118.0,342215.0,0.0008452956174258563,-2.833348168304824,-1.600006103515625,63.043501697127574,53.5075581032984,-3.2859686896238145,-2.94201494940404,-5.688485518017785,-5.675931597239838,9.797223609741486,1.150001525878892,0.2941137009648287,2.8150012969970675,-0.7980027361920463,6.428005330186181,1.0084992804025177,4.621503313591617,-5.6567452758789045,86.45831015376424,38.58918262899635,1.8065020165945553,10,-2.349998474121108,-3.724998474121108,-7.8000030517578125,-6.200000762939453,3.900001525878892,0,-0.01858111950408925,7.470675881877465,118.3000030517578,-2.250003178922419,118.0500030517578,-1.5490241837281178,116.9499969482422,-0.01858111950408925
7363,2023-10-10,120.6999969482422,121.0500030517578,119.5500030517578,119.6500015258789,527113.0,0.019425636762855802,-1.400014648526853,2.6249785424097705,68.80735614548503,55.77647294435486,-5.007328633737288,-4.90268288227837,-7.917849435714842,-7.853319059793293,10.681940984277835,2.650001525878892,0.34914968268249424,4.739996719360363,0.6446079909784856,8.83538544774224,2.6923023551694314,6.7876910835512945,-7.578335890136728,94.7367515307549,45.478706439191754,2.047694364190938,10,-3.6499938964844034,-5.024993896484403,-10.212497711181655,-8.499996185302749,1.8500061035155966,1,-0.027754751937215327,-2.833348168304824,118.4000015258789,7.470675881877465,118.3000030517578,-2.250003178922419,118.0500030517578,-0.027754751937215327
7364,2023-10-11,121.3000030517578,121.5,120.3499984741211,120.5,407995.0,0.004971053178840501,-1.0909002635594396,0.7619109900090588,77.51196975692523,58.96669316257224,-4.864778863145702,-5.202353002258079,-8.40978146441968,-8.323588482201387,11.738969780817946,1.1500015258789062,0.5313215055429055,4.980002593994129,0.343034158330795,9.616971029657464,2.661518376162462,7.298486811825796,-7.54407463416014,96.80004882812477,41.1638450194499,2.3184842178316702,10,-3.9250030517577983,-5.400001525878892,-10.537504196166978,-9.100002288818345,1.7999954223632955,2,-0.004122011437927564,-1.400014648526853,120.6999969482422,-2.833348168304824,118.4000015258789,7.470675881877465,118.3000030517578,-0.004122011437927564
7365,2023-10-12,122.0,122.3499984741211,120.8499984741211,121.6999969482422,395801.0,0.005770790854337626,2.0,0.375002384176685,90.72170219058236,62.98627562504693,-4.790939597803941,-5.735682852654222,-8.960716132187713,-8.856526891375566,11.913349111233298,1.5,0.8062787604287109,5.387499618530271,0.10287677476621582,10.672122462294325,2.745188196648243,8.029811040412298,-7.469664424162104,95.07044296703994,33.285735959892996,2.6423114218820305,10,-4.200000762939453,-5.174999237060547,-11.23750114440918,-9.900001525878906,0.5,3,0.01270494304719505,-1.0909002635594396,121.3000030517578,-1.400014648526853,120.6999969482422,-2.833348168304824,118.4000015258789,0.01270494304719505
7366,2023-10-13,121.3499984741211,123.1999969482422,121.0500030517578,121.9000015258789,468480.0,-0.005327881359663111,-2.739139665100931,-1.833324856314618,88.00002136232088,66.47808759238744,-3.4538009144064574,-5.0948702278141695,-8.18869850542822,-8.06869464640829,11.21657238146411,2.1499938964844034,1.2408219052691436,4.577498245239255,-1.0834922341981326,10.238488724676643,1.7470030055205683,7.407993484957942,-5.881303350489219,65.09433826461337,-0.5442672156422788,2.8304952397186933,10,-2.625,-3.700000762939453,-10.112499237060547,-9.25,2.0,4,0.019777515913119048,2.0,122.0,-1.0909002635594396,121.3000030517578,-1.400014648526853,120.6999969482422,0.019777515913119048
7367,2023-10-16,120.4499969482422,122.0999984741211,120.4499969482422,121.9499969482422,366584.0,-0.007416576326293334,-1.2000020345051894,2.727257594673325,81.48147363230686,69.6686995808793,-1.8728525403533354,-4.164218351722624,-7.198801708175765,-7.027511413528359,10.426140148256119,1.650001525878892,1.6565379138544927,3.5224967956543054,-2.3700916108460603,9.415085202154671,0.5762025924041296,6.468790998904481,-3.8989195691648746,24.657408258990746,-43.48885213314263,2.946294203250181,10,-1.6499977111816548,-2.799999237060561,-8.912498474121108,-8.399997711181655,2.900001525878892,0,0.020340428723210957,-2.739139665100931,121.3499984741211,2.0,122.0,-1.0909002635594396,121.3000030517578,0.020340428723210957
7368,2023-10-17,120.9499969482422,121.6999969482422,119.8000030517578,120.1500015258789,370620.0,0.0041511001466845165,-1.5333380805362882,-0.5333302815755303,84.93148871476382,73.1764950843965,-1.5655269071180271,-4.505354679696254,-7.610914422071389,-7.378795423509317,10.654992620353292,1.8999938964844034,1.9804471869756952,3.7749969482422046,-2.3642202409890416,9.91421413747345,0.7053883536265886,6.8446055428578205,-3.468070829481789,33.823410614751346,-37.82362958857009,3.069608594615621,10,-1.724998474121108,-3.299999237060561,-9.274997711181655,-8.899997711181655,3.2000045776367045,1,0.011161687784856156,-1.2000020345051894,120.4499969482422,-2.739139665100931,121.3499984741211,2.0,122.0,0.011161687784856156
7369,2023-10-18,121.5999984741211,122.25,120.4499969482422,120.5,535045.0,0.005374134289205745,-1.9999936421955244,1.3750059604985594,85.06786361822391,77.12342869019827,-1.661258812385313,-5.018883231822173,-8.158827804517216,-7.87399315375859,10.972762021352784,1.8000030517577983,2.3190665620867748,4.174998474121097,-2.2654563365569373,10.61545328479913,0.9547710687820796,7.395225879460114,-3.317542439233236,52.94113687158357,-19.884566667975868,3.220227405339019,10,-2.375,-3.950000762939453,-9.849998474121094,-10.02499771118164,4.0,2,0.007812537743073111,-1.5333380805362882,120.9499969482422,-1.2000020345051894,120.4499969482422,-2.739139665100931,121.3499984741211,0.007812537743073111
7370,2023-10-19,121.4000015258789,122.0500030517578,120.5,120.8499984741211,506713.0,-0.0016447117660511879,-1.4800048828124772,0.5000034679114157,82.29666014943405,80.20689302968552,-1.0460998258807166,-4.593667462870485,-7.861797595843029,-7.585845759582327,11.653407182247483,1.5500030517577983,2.772996941696107,3.6825016021728487,-2.92851513255097,10.293518336896668,0.37699323481093927,6.988009969534758,-2.429089763121439,47.05886312841643,-25.501816858610432,3.305508367361909,10,-0.8500022888183594,-3.7500038146972656,-9.650001525878906,-10.050003051757812,4.6999969482421875,3,0.014003269578870547,-1.9999936421955244,121.5999984741211,-1.5333380805362882,120.9499969482422,-1.2000020345051894,120.4499969482422,0.014003269578870547
7371,2023-10-20,119.0,120.8000030517578,118.6500015258789,120.8000030517578,656811.0,-0.019769369816418747,1.3888865341415046,-3.272714662227745,66.40316610788147,80.58018907532484,1.6356438374841673,-1.9054409108636463,-5.360024248701464,-5.1283185980536246,11.773170439716102,2.75,3.036738938046497,1.0374999999999943,-5.369064310020832,7.444064310020821,-2.165782155010419,4.2407821550104075,4.199996948242202,9.722183957495778,-61.1499487650018,3.20328215501041,10,1.9249992370605469,-1.3500022888183594,-6.5,-7.325000762939453,7.199996948242202,4,0.02941176470588225,-1.4800048828124772,121.4000015258789,-1.9999936421955244,121.5999984741211,-1.5333380805362882,120.9499969482422,0.02941176470588225
7372,2023-10-23,119.8499984741211,120.3000030517578,119.0,119.3000030517578,417127.0,0.007142844320345398,-1.2608718727816488,-0.3055524943839377,69.02984288573279,80.60490982424126,1.1319994794753825,-2.3979555883976786,-6.104335010812562,-5.922450015266435,11.425522268895055,1.3000030517577983,3.321262192311565,1.582498550415039,-4.554812877034678,7.719809977864756,-1.4861571633098123,4.65115426413989,3.258998565673835,33.33326269076144,-37.47388343732839,3.068655713724858,10,1.0750007629394531,-2.200000762939453,-6.224998474121094,-7.049999237060547,6.75,0,0.0292031710017564,1.3888865341415046,119.0,-1.4800048828124772,121.4000015258789,-1.9999936421955244,121.5999984741211,0.0292031710017564
7373,2023-10-24,119.5,120.1999969482422,119.1500015258789,120.0999984741211,425593.0,-0.0029203043686034658,1.6250035762990926,-1.0909153962462785,61.03897133330072,78.77457666606077,1.4459328130367481,-1.672993838124043,-5.629582087950766,-5.514060747713245,11.08732452111213,1.0499954223632955,3.5370012584424586,0.9400001525878849,-4.816514706337998,6.6965150115137675,-1.9382572768750492,3.818257582050819,3.5198171295166105,23.611078733265657,-43.551683268355504,2.87825742946294,10,1.4249992370605469,-1.8500022888183594,-5.875,-6.700000762939453,6.449996948242202,1,0.032217560452896254,-1.2608718727816488,119.8499984741211,1.3888865341415046,119.0,-1.4800048828124772,121.4000015258789,0.032217560452896254
7374,2023-10-25,120.5,120.75,119.3000030517578,119.9499969482422,443858.0,0.008368200836819994,1.7618909217735292,-0.916674084152412,60.69867948138768,75.43868525392801,0.3581854242517295,-2.219738246006017,-6.466456944535423,-6.444472014853204,11.169160711998227,1.4499969482422017,3.7013583613338312,1.580000305175787,-3.669701185564307,6.829701795915881,-1.0448504401942529,4.204851050545827,2.4324208174438553,54.41169540777996,-10.24577935656518,2.6248507453700456,10,0.4249992370605469,-2.8500022888183594,-6.625,-7.700000762939453,5.800003051757798,2,0.030290469094430783,1.6250035762990926,119.5,-1.2608718727816488,119.8499984741211,1.3888865341415046,119.0,0.030290469094430783
7375,2023-10-26,119.1999969482422,119.75,117.8499984741211,118.6999969482422,465015.0,-0.01078840706852946,1.374992847469954,0.9090858648911319,53.59997558593762,71.616457945441,1.362523086175898,-0.5253088865285918,-4.957043500914963,-5.104885522921208,10.946049694325705,2.6500015258789062,3.5637653483014162,0.012497329711933958,-4.663293606460371,4.688288265884239,-2.3253981383742257,2.3503927977980936,3.646775483370348,45.76258912800105,-15.30474044523875,2.337895468086154,10,0.8500022888183452,-1.549999237060561,-4.987497329711928,-6.399997711181655,8.350006103515597,3,0.05369128934338674,1.7618909217735292,120.5,1.6250035762990926,119.5,-1.2608718727816488,119.8499984741211,0.05369128934338674
7376,2023-10-27,118.25,119.5,118.25,118.9000015258789,442321.0,-0.007969773259765223,-2.8461448173057735,-1.3000030517578125,49.43819646807569,68.05609381608198,2.041194708290135,0.7464924825677599,-3.7946861449963336,-4.118830771003104,11.30553474137841,1.25,3.240678395933614,-1.117499542236331,-5.31000830800572,3.0750092235330584,-3.2137539251210256,0.9787548406483637,4.396901473312894,13.793148807315797,-42.24222050465339,2.0962543828846942,10,1.7999992370605469,-0.6000022888183594,-4.037500381469727,-5.450000762939453,11.850006103515625,4,0.0663847651088465,1.374992847469954,119.1999969482422,1.7618909217735292,120.5,1.6250035762990926,119.5,0.0663847651088465
7377,2023-10-30,119.9499969482422,120.4499969482422,118.75,119.1999969482422,384975.0,0.014376295545388551,-1.0606099839088357,-1.153843445191732,47.05882352941176,63.84801990659841,0.29369971365598246,-0.5816568327993963,-5.2565784124385,-5.788485599026089,11.986614991513003,2.1999969482422017,2.7459405745592704,0.3274974822998189,-3.288908247827976,3.943903212427614,-1.4807053827640715,2.1357003473637093,2.505028405103019,72.4137023853689,20.394999005594165,1.8082028650638944,10,0.10000228881834516,-2.299999237060561,-5.737497329711928,-7.149997711181655,9.949996948242173,0,0.05210504509388891,-2.8461448173057735,118.25,1.374992847469954,119.1999969482422,1.7618909217735292,120.5,0.05210504509388891
7378,2023-10-31,121.0999984741211,122.4000015258789,119.6500015258789,120.1999969482422,780163.0,0.009587341018233664,-1.7500104904574985,1.2000020345051894,49.24810283280096,59.868046485995855,-0.9306547496148312,-1.298094421832431,-6.095398323151073,-6.907536646570264,13.072720220518441,2.75,2.319234120672121,1.159999084472659,-1.688748846064783,4.008747015010101,-0.2643748807960691,2.5843730497413873,-3.25,71.42852352031765,24.03856325483467,1.4243739652687215,10,-0.9749984741210938,-3.0999984741210938,-7.024999618530273,-8.299999237060547,8.500007629394531,1,0.045417011307191224,-1.0606099839088357,119.9499969482422,-2.8461448173057735,118.25,1.374992847469954,119.1999969482422,0.045417011307191224
7379,2023-11-01,117.6999969482422,118.0500030517578,115.25,117.0,700260.0,-0.0280759832264198,2.99997820187252,0.7777730682829933,36.56249046325684,54.78647207642061,2.0762985850971205,2.2777580001275055,-2.470500225095094,-3.4832675022887685,13.240354932713327,5.849998474121094,1.9043034904530032,-2.2775024414062415,-4.97632690299227,0.4213220201797867,-3.6269146721992627,-0.9280902106132203,4.7000045776367045,34.26568427117977,-6.800010444918797,1.349412230793016,11,1.1250038146972514,0.4250030517577983,-3.6249980926513814,-4.899997711181655,11.800003051757798,2,0.07009345976132764,-1.7500104904574985,121.0999984741211,-1.0606099839088357,119.9499969482422,-2.8461448173057735,118.25,0.07009345976132764
7380,2023-11-02,119.75,120.6500015258789,117.6999969482422,117.9000015258789,607860.0,0.017417188656846605,-1.622217399707731,2.6428664850135704,45.40230363847546,52.45304291315327,-0.2596789624417397,0.38118829734037263,-4.28487956496258,-5.514399859300937,12.736927941463506,2.9500045776367045,1.4235569928515162,-0.3124992370605497,-2.8584710135679643,2.233472539446865,-1.58548512531425,0.9604866511931505,2.6500015258789062,62.937049505690034,23.88177645868881,1.2729858882537048,11,-0.9249992370605469,-1.625,-5.625001907348633,-6.950000762939453,10.050003051757784,3,0.054697311496933576,2.99997820187252,117.6999969482422,-1.7500104904574985,121.0999984741211,-1.0606099839088357,119.9499969482422,0.054697311496933576
7381,2023-11-03,115.9000015258789,120.0,115.0500030517578,119.4499969482422,686004.0,-0.032150300410197064,1.1290302468477547,-1.9189180272431545,38.82064922965598,49.096465840255846,3.4691599901579764,4.260609317587779,-0.23752465263967792,-1.6852905039529418,13.220084427218032,4.949996948242202,0.7579339406797487,-4.042497634887695,-7.110888688958852,-0.9741065808165388,-5.576693161923274,-2.508302107852117,6.356999969482416,11.564607490925342,-28.101054324203176,1.5341955270355798,11,2.825000762939453,2.3249969482421875,-1.4250030517578125,-3.1000022888183594,14.249992370605469,4,0.10051769950389167,-1.622217399707731,119.75,2.99997820187252,117.6999969482422,-1.7500104904574985,121.0999984741211,0.10051769950389167
7382,2023-11-06,116.1999969482422,117.25,115.9000015258789,116.1999969482422,734423.0,0.002588398778375467,-3.5000635792576897,-0.0,38.21339593351254,46.56029079583493,2.90215595648219,3.992017086729973,-0.36645851709093336,-1.98707881757214,13.64018042041013,1.3499984741210938,0.12882849238481242,-3.6325019836425696,-7.069342185994273,-0.1956617812908661,-5.350922084818421,-1.9140818824667178,5.768724609374985,15.646178710559752,-23.73574096520096,1.7184201011758482,11,2.5250053405761577,2.025001525878892,-1.8999977111816548,-3.399997711181655,15.750000000000014,0,0.11962142444345125,1.1290302468477547,115.9000015258789,-1.622217399707731,119.75,2.99997820187252,117.6999969482422,0.11962142444345125
7383,2023-11-07,117.3499984741211,117.9499969482422,115.75,116.0,585197.0,0.009896743167653765,-1.3783770408647358,100.0,39.70944005769522,44.228153082091346,1.5814059757989725,2.7175016043947267,-1.3236727107377817,-3.1521631696248846,13.15424179484026,2.1999969482422017,-0.16277643486355942,-2.315000534057617,-5.8972819730574315,1.2672809049421971,-4.106141253557524,-0.52385981455771,4.341974343261711,41.07135801897282,3.263948103689785,1.7911407194999043,11,1.3750038146972656,1.375,-2.9624996185302734,-4.549999237060547,16.25000762939453,1,0.10694499859862283,-3.5000635792576897,116.1999969482422,1.1290302468477547,115.9000015258789,-1.622217399707731,119.75,0.10694499859862283
7384,2023-11-08,120.8000030517578,121.25,117.5,117.75,617282.0,0.029399272454166514,-1.1126742401774317,2.259264073423105,48.74477314683133,43.688686144412856,-2.0356368610930957,-0.8135958270287205,-4.58357063157645,-6.586165011754787,12.668668343030193,3.9000015258789062,-0.5088821841176525,1.160004043579093,-2.3809744836936915,4.7009825708518775,-0.6104852200572992,2.9304933072154853,0.6262909750000034,92.74198113323615,53.787185678467594,1.7704892636363947,11,-2.075000762939439,-2.0000038146972514,-6.5750045776367045,-8.000003814697251,9.499999999999986,2,0.07284770554175712,-1.3783770408647358,117.3499984741211,-3.5000635792576897,116.1999969482422,1.1290302468477547,115.9000015258789,0.07284770554175712
7385,2023-11-09,123.5500030517578,124.5,120.8000030517578,120.8499984741211,572141.0,0.02276490008714438,-1.642859283762153,0.8852465167471291,59.38144959125321,44.79349204698814,-4.585960361203817,-3.6275035232520025,-7.086634449166937,-9.321572536703556,12.16286983276899,3.6999969482422017,-0.610579543383821,3.832503890991191,0.016846014714403168,7.648161767267979,1.924674952852797,5.740332829129585,-8.5,89.94711899437267,45.340903860974805,1.9078289381383937,11,-3.775001525878892,-3.775001525878892,-8.962503433227525,-10.750003814697251,6.149993896484418,3,0.0481586143364936,-1.1126742401774317,120.8000030517578,-1.3783770408647358,117.3499984741211,-3.5000635792576897,116.1999969482422,0.0481586143364936
7386,2023-11-10,123.75,125.4499969482422,123.3000030517578,123.75,557387.0,0.001618753082170521,-3.7777966159166327,0.0,58.262715631434276,46.03836894721286,-4.384850371985237,-3.8351073083530025,-7.059682373535509,-9.515246278397541,11.41052268448641,2.1499938964844034,-0.7768769897575396,3.912500762939459,-0.25414429743352684,8.079145823312444,1.829178232752966,5.995823293125952,-8.51099700927736,82.47425275169526,34.93670001094934,2.083322530186496,11,-3.5,-3.5,-8.649999618530273,-10.75,6.850006103515625,4,0.04888891354955782,-1.642859283762153,123.5500030517578,-1.1126742401774317,120.8000030517578,-1.3783770408647358,117.3499984741211,0.04888891354955782
7387,2023-11-13,122.9000015258789,124.4000015258789,122.9000015258789,124.25,483038.0,-0.006868674538352271,-1.2222247339598864,-100.0,57.05394552105445,46.90568480146325,-3.433451391566294,-2.943040778631456,-5.966978036928765,-8.639053973699447,10.909173972385467,1.5,-0.7680552383988868,2.9400020599365178,-1.4410111185336234,7.321015238406659,0.7494954707014472,5.130508649171588,-7.25255877685548,73.71137912754297,22.191097735559822,2.1905065892350684,11,-2.6500015258789062,-2.6500015258789062,-7.625,-9.900001525878906,6.999992370605469,0,0.05899098682337156,-3.7777966159166327,123.75,-1.642859283762153,123.5500030517578,-1.1126742401774317,120.8000030517578,0.05899098682337156
7388,2023-11-14,122.3000030517578,124.0999984741211,121.6999969482422,123.0999984741211,567029.0,-0.0048820054245057865,-1.3999923706345923,0.5925898715434671,53.79747528172425,48.82068311462629,-2.956208169085471,-2.3575925115495977,-5.145584369362936,-8.013689609244182,10.580299328046387,2.400001525878892,-0.6220654247525772,2.27250328063964,-2.213086727488843,6.758093288768123,0.029708276575391324,4.5152982847038885,-6.260458134765628,60.37742005447073,8.841895302741293,2.2427950040642424,11,-2.0500030517577983,-2.0500030517577983,-6.9375,-9.275001525878892,7.499999999999986,1,0.07890428173088848,-1.2222247339598864,122.9000015258789,-3.7777966159166327,123.75,-1.642859283762153,123.5500030517578,0.07890428173088848
7389,2023-11-15,122.5500030517578,123.0500030517578,121.5500030517578,121.75,416645.0,0.0020441536693518447,-1.5000063578448857,-1.0000095367976984,57.39515895418314,50.15322259414937,-2.7333233907577466,-2.669645453504401,-5.179614682419654,-8.246192726446964,9.992970567609266,1.5,-0.5454870222351786,2.4750030517577954,-2.0999310431340916,7.0499371466496825,0.1875360043118519,4.762470099203739,-6.134040053515633,37.63445800053793,-14.026900194894026,2.2874670474459413,11,-2.3000030517577983,-2.3000030517577983,-6.1875,-8.525001525878892,6.949996948242202,2,0.09016730131855621,-1.3999923706345923,122.3000030517578,-1.2222247339598864,122.9000015258789,-3.7777966159166327,123.75,0.09016730131855621
7390,2023-11-16,123.0999984741211,123.8499984741211,122.5999984741211,122.6999969482422,526605.0,0.0044879266313115895,-3.166677263074908,0.4999999999999911,60.898876712713935,52.60635898115582,-3.0822832106971845,-3.2525090809446198,-5.544705745738341,-8.759348288930752,9.457405248167648,1.2999954223632955,-0.572898316434646,2.9399986267089844,-1.7988240477206858,7.678821301138655,0.5705872894941564,5.309409963923812,-6.3226741178789325,39.74353456708016,-16.017711428519732,2.3694113372148324,11,-2.5,-2.8499984741210938,-6.462497711181641,-8.849998474121094,6.099998474121122,3,0.058489071217578736,-1.5000063578448857,122.5500030517578,-1.3999923706345923,122.3000030517578,-1.2222247339598864,122.9000015258789,0.058489071217578736
7391,2023-11-17,122.5,123.5,122.3499984741211,123.1999969482422,704076.0,-0.004874073773828869,-1.3000030517578125,-1.749985694939921,56.02837774856679,54.58580140505074,-1.6177429742840133,-2.5053031956302902,-4.7774698320006195,-8.143188872303512,9.905167365645736,1.1500015258789062,-0.08686638235491273,2.1650001525878935,-2.6513228100407957,6.981323115216583,-0.24316132872644403,4.573161633902231,-5.375768740077831,33.33324410060132,-19.482114724637206,2.408161481314343,11,-1.9000015258789062,-2.25,-5.1875,-7.825000762939453,5.649993896484375,4,0.05877548529177323,-3.166677263074908,123.0999984741211,-1.5000063578448857,122.5500030517578,-1.3999923706345923,122.3000030517578,0.05877548529177323
7392,2023-11-20,123.3499984741211,124.25,122.4000015258789,122.4000015258789,386476.0,0.006938763054049835,-2.894746141120159,-1.3571444141689097,55.395685822493,56.32871760113938,-1.5051352194410157,-3.2460739608811764,-5.425951038343214,-8.939985337732878,10.458451254560124,1.8499984741210938,0.1295547888808386,2.83999862670899,-2.153219575456987,7.833216828874967,0.34338952562600866,5.3366077277919715,-5.892736586666118,66.66657247650444,15.536214962041917,2.496609101082987,11,-1.875,-3.0999984741210938,-5.162500381469727,-8.25,4.70000457763669,0,0.05877590368122765,-1.3000030517578125,122.5,-3.166677263074908,123.0999984741211,-1.5000063578448857,122.5500030517578,0.05877590368122765
7393,2023-11-21,123.3499984741211,123.8499984741211,122.5500030517578,123.1500015258789,368988.0,0.0,1.166664547385042,0.210523779694502,66.18912602936766,58.2669790325323,-0.6308738358455201,-3.1018883395315555,-5.210607446331892,-8.88943659275779,11.041635292337467,1.2999954223632955,0.8616294246474041,2.647498703002924,-2.476900130318569,7.771897536324417,0.08529928634217754,5.2096981196636705,-5.573027184234633,66.66657247650444,12.849285294273969,2.562199416660744,11,-0.22499847412109375,-3.0999984741210938,-5.125,-8.25,5.349998474121122,1,0.053100895852361774,-2.894746141120159,123.3499984741211,-1.3000030517578125,122.5,-3.166677263074908,123.0999984741211,0.053100895852361774
7394,2023-11-22,124.1500015258789,124.6500015258789,123.5500030517578,123.5999984741211,291744.0,0.006485634873563795,-2.38464247147743,2.7500572213321126,63.58026057696154,58.733513586499896,-1.0121440351942539,-3.8097496986150503,-5.810545060526792,-9.648894482537713,11.471697402901077,1.3000030517578125,1.6758295649420063,3.2650016784668026,-2.08408752681558,8.614090883749185,0.5904570758256114,5.939546281107994,-6.066109209658222,78.26089840977092,24.53980590659794,2.674544602641189,11,-0.6500015258789062,-3.9000015258789062,-5.712503433227539,-9.050003051757812,3.3499984741210938,2,0.04550947608889988,1.166664547385042,123.3499984741211,-2.894746141120159,123.3499984741211,-1.3000030517578125,122.5,0.04550947608889988
7395,2023-11-23,125.5999984741211,125.5999984741211,123.9000015258789,124.0,379152.0,0.011679395331621878,1.1249982118589514,2.9090719933416564,85.14494756721606,61.72042824603119,-2.3923496143006844,-5.01269398344553,-7.1055904006911135,-11.03114086121748,12.845719559520107,1.6999969482421875,2.4838008342682656,4.394998550415039,-1.2851527467159087,10.075149847545987,1.5549229018495652,7.235074198980513,-7.221461972619551,100.0,39.254942294290146,2.8400756485654766,11,-2.0249977111816406,-5.274997711181641,-7.162500381469727,-10.5,1.9500045776367045,3,0.03105096793995954,-2.38464247147743,124.1500015258789,1.166664547385042,123.3499984741211,-2.894746141120159,123.3499984741211,0.03105096793995954
7396,2023-11-24,126.0999984741211,126.1500015258789,125.1500015258789,125.5,260488.0,0.003980891768107897,1.8571241730335364,0.3749994039529838,85.3571675748375,64.86523069645153,-2.820558254543826,-5.158939461314276,-7.506109824635232,-11.384749326796666,14.351858610095677,1.0,2.8767859067269512,4.502498626708984,-1.3984812483749778,10.403478501792947,1.5520086891670104,7.452988564250958,-7.288174254262373,98.66658528645833,30.885978982640722,2.9504899375419784,11,-2.2499961853027344,-5.499996185302734,-7.0,-11.0,2.2000045776366903,4,0.024583651955850883,1.1249982118589514,125.5999984741211,-2.38464247147743,124.1500015258789,1.166664547385042,123.3499984741211,0.024583651955850883
7397,2023-11-27,126.1999969482422,127.4000015258789,126.0999984741211,126.25,360332.0,0.0007930093206276467,-9.4000244140625,-0.08333863153743037,84.16990646177841,68.2399452720131,-2.6856497274811346,-5.024293939797488,-7.477624222456328,-11.336288584477572,15.56080345394977,1.3000030517578125,2.767792907276686,4.289997100830092,-1.8985834747915504,10.478577676451735,1.195706813019271,7.384287388640914,-6.801118543901865,75.25762979019981,3.9291790950492356,3.094290287810824,11,-1.7249946594238423,-4.974994659423842,-6.912498474121108,-11.099998474121108,1.7000045776367045,0,0.015451640217090556,1.8571241730335364,126.0999984741211,1.1249982118589514,125.5999984741211,-2.38464247147743,124.1500015258789,0.015451640217090556
7398,2023-11-28,126.5999984741211,126.9000015258789,124.9000015258789,125.9499969482422,341563.0,0.003169584275370063,2.1999804688692084,-12.999237107113572,79.29294680763336,70.67303281128535,-2.6949554281536194,-5.260848820810452,-7.698323411742095,-11.57361904623653,15.70464909360298,2.0,2.6958823075297715,4.414998626708979,-2.102112457738201,10.932109711156144,1.1564430844853888,7.673554168932569,-6.4010077576269,79.22069171883399,10.16299600994705,3.2585555422235846,11,-1.7249984741210938,-5.374996185302734,-7.3125,-11.5,2.4500045776366903,1,0.011453432820799803,-9.4000244140625,126.1999969482422,1.8571241730335364,126.0999984741211,1.1249982118589514,125.5999984741211,0.011453432820799803
7399,2023-11-29,125.9499969482422,127.3000030517578,125.5999984741211,127.0500030517578,279194.0,-0.005134293315270155,1.124997615823324,-1.6923131096165291,65.38460033647652,71.17144654725898,-1.6896280817835105,-4.175149744126458,-6.8922185014958615,-10.784630462860392,16.658826773061758,1.7000045776367045,2.7102548049641086,3.3524971008300923,-3.011915922537625,9.716910124197796,0.17029058914623363,6.534703612513951,-5.030905150809531,58.57129778180844,-7.519997733079819,3.182206511683853,11,-1.0749969482422017,-4.724994659423842,-6.662498474121108,-10.849998474121108,3.1999969482421733,2,0.02183406166440882,2.1999804688692084,126.5999984741211,-9.4000244140625,126.1999969482422,1.8571241730335364,126.0999984741211,0.02183406166440882
7400,2023-11-30,126.3000030517578,126.4499969482422,125.25,125.8499984741211,1375558.0,0.002778929035301525,2.200024414310772,-0.40909280066583203,66.03776119889977,72.28360026396264,-1.7187194411494602,-4.225952613100304,-7.044985935937461,-11.02014572666711,17.882065165178535,1.1999969482422017,2.895165699201513,3.375003051757801,-3.046301537372514,9.796307640888116,0.16435075719265058,6.585655346322952,-4.7328202814805,56.00006103515568,-7.687648060288311,3.2106522945651577,11,-1.400001525878892,-5.075000762939439,-7.0125045776367045,-11.200004577636705,4.199996948242202,3,0.009501163256112166,1.124997615823324,125.9499969482422,2.1999804688692084,126.5999984741211,-9.4000244140625,126.1999969482422,0.009501163256112166
7401,2023-12-01,127.5500030517578,127.9000015258789,126.5,126.5,357879.0,0.009897070228001015,-1.6666618226207257,2.333316379295771,77.84432560251666,74.77789357285417,-2.4328876275533986,-4.804755418199264,-8.032410390400855,-12.168779490732348,19.130987250321418,1.599998474121108,3.020542595271195,4.042502975463847,-1.781429460976355,9.866435411904064,1.1305367572437461,6.9544691936839484,-5.399538405920339,88.33338419596308,24.84313778041902,2.9119662182201056,12,-2.325000762939439,-6.075000762939439,-8.700004577636705,-12.450004577636705,4.050003051757827,4,0.0,2.200024414310772,126.3000030517578,1.124997615823324,125.9499969482422,2.1999804688692084,126.5999984741211,0.0
7402,2023-12-04,130.10000610351562,132.64999389648438,129.5,131.0,632682.0,0.019992183384919926,-1.9999854678621771,-0.8571345530641129,87.86408126562,77.18622193243775,-4.385937607959249,-6.598309971697887,-10.27350967623616,-14.599163976489137,20.855725078424012,5.099990844726577,3.0997196543688403,5.897505569458005,0.4392926579162122,11.355718480999798,3.1683991136871015,8.626612025228908,-7.259597032073188,67.09689931256626,3.0801796589319537,2.7291064557708986,12,-2.0000076293945312,-6.250007629394531,-11.250007629394531,-15.000007629394531,3.899993896484375,0,-0.013835533953208579,-1.6666618226207257,127.5500030517578,2.200024414310772,126.3000030517578,1.124997615823324,125.9499969482422,-0.013835533953208579
7403,2023-12-05,129.89999389648438,130.94999694824222,129.30000305175778,129.80000305175778,489086.0,-0.0015373727720819907,-2.0000138717418228,-0.1111016920416714,85.85356050286951,79.66103303531641,-3.530353966561492,-5.702232285298891,-9.757325193199904,-14.272296705178604,22.92138491616231,1.6499938964844318,3.396302260731673,5.069993591308588,0.061748898907637795,10.078238283709524,2.565871245108113,7.574115937509063,-5.686242949536066,62.837807186483175,-4.329536068662193,2.5041223462004694,12,-1.6249961853027344,-6.049995422363281,-11.049995422363281,-14.799995422363281,3.25,1,-0.01539640080506266,-1.9999854678621771,130.10000610351562,-1.6666618226207257,127.5500030517578,2.200024414310772,126.3000030517578,-0.01539640080506266
7404,2023-12-06,129.60000610351562,131.10000610351562,129.60000610351562,130.05000305175778,554914.0,-0.0023093749581528655,-5.666711878200129,-4.500381504652793,82.50001335143034,79.36715145578466,-2.6552063414854814,-4.963656544912965,-9.126848997979948,-13.847507095153077,24.543269495037144,1.5,3.6806974961487953,4.330005645751953,-0.7334240331610431,9.39343532466495,1.798290806295455,6.861720485208451,-4.2051811436322595,58.78391474866279,-11.362747274431463,2.531714839456496,12,-0.8250083923339844,-5.750007629394531,-10.537506103515625,-14.500007629394531,6.349990844726591,2,-0.004243850508143798,-2.0000138717418228,129.89999389648438,-1.9999854678621771,130.10000610351562,-1.6666618226207257,127.5500030517578,-0.004243850508143798
7405,2023-12-07,129.5,131.05000305175778,129.39999389648438,129.75,467992.0,-0.0007716519969586111,-6.333175098331624,0.5555593231833792,86.8420460878938,79.53213795723538,-2.1722414656708793,-4.632549361488543,-8.708433325977126,-13.620417001989665,25.2882283532063,1.650009155273409,3.787886455386726,3.932499694824216,-1.3975818174310746,9.262581207079506,1.2674589386965636,6.597540450951868,-3.0894513889924866,48.780536216709756,-24.947801572102428,2.6650407561276483,12,-0.7250022888183594,-5.650001525878906,-11.024999618530273,-14.400001525878906,6.600006103515625,3,-0.002702749834097462,-5.666711878200129,129.60000610351562,-2.0000138717418228,129.89999389648438,-1.9999854678621771,130.10000610351562,-0.002702749834097462
7406,2023-12-08,129.80000305175778,130.0,128.30000305175778,129.19999694824222,463988.0,0.002316625882299528,2.399993896484432,-2.4000244140622726,86.03346526331589,79.73920004629508,-2.114574447229444,-4.696872878248001,-8.705766267295758,-13.798284953587455,25.615687417255316,1.699996948242216,3.9527725272720744,3.930002593994118,-1.6467734544486348,9.506778642436856,1.1416145697727416,6.718390618215494,-2.515932100783516,34.482831195344254,-38.48068112793053,2.788388024221372,12,-1.0250053405761435,-5.95000457763669,-11.325002670288058,-14.600006103515582,6.300003051757841,4,0.005392888534548668,-6.333175098331624,129.5,-5.666711878200129,129.60000610351562,-2.0000138717418228,129.89999389648438,0.005392888534548668
7407,2023-12-11,130.14999389648438,130.69999694824222,129.64999389648438,130.19999694824222,517130.0,0.0026963854891977057,-1.0000000000000542,-0.08333757184278962,86.55907318549838,80.54654742161343,-2.0621964582238945,-4.717744640906446,-8.749227161214506,-14.014083598281474,26.192190986378755,1.050003051757841,3.7109225945807225,3.9174938201904297,-1.7874694558610145,9.622457096241874,1.0650121821647076,6.769975458216152,-2.1146937331386937,66.07102958567019,-7.37137848470671,2.852481638025722,12,-1.1999969482421875,-5.9499969482421875,-11.674993515014648,-13.999996185302734,7.20001220703125,0,0.011141085478532764,2.399993896484432,129.80000305175778,-6.333175098331624,129.5,-5.666711878200129,129.60000610351562,0.011141085478532764
7408,2023-12-12,131.94999694824222,132.60000610351562,129.94999694824222,130.35000610351562,447624.0,0.013830220024362738,-1.2083325386077965,-31.997863899890834,87.86401618318837,83.0442602934703,-3.3788122703273302,-6.068880963385055,-10.21224034296064,-15.66327498100921,27.45506462051519,2.650009155273409,3.473598586394047,5.2349971771240575,-0.697349424043864,11.167343778291965,2.2688238765400968,8.201170477708018,-3.649993896484432,84.8835187452324,11.552818726464636,2.9661733005839555,12,-3.0000000000000284,-7.750000000000028,-13.47499656677249,-15.799999237060575,6.25,1,0.015536211437442438,-1.0000000000000542,130.14999389648438,2.399993896484432,129.80000305175778,-6.333175098331624,129.5,0.015536211437442438
7409,2023-12-13,133.60000610351562,134.89999389648438,133.35000610351562,133.89999389648438,599255.0,0.01250480631629447,-2.8750286106660563,-0.1874934434515545,88.09519138476125,85.49508586967714,-4.279594304522476,-7.218712906435428,-11.570061704605166,-17.149749984150304,29.017759018719847,2.949996948242159,3.350865961810257,6.33250617980957,-0.010604182673176865,12.675616542292303,3.160950998568211,9.504061361050944,-4.6910043334961244,80.30318793536746,9.918593447255617,3.171555181241369,12,-2.9000091552734375,-7.4000091552734375,-14.875005722045898,-17.12500762939453,3.599990844726591,2,-0.003368354689164965,-1.2083325386077965,131.94999694824222,-1.0000000000000542,130.14999389648438,2.399993896484432,129.80000305175778,-0.003368354689164965
7410,2023-12-14,130.30000305175778,132.44999694824222,128.80000305175778,130.89999389648438,876347.0,-0.02470062051644628,-1.0277795438458175,2.000050864699993,65.7894600980575,84.15565636918167,-0.3939495892606999,-3.532773670656681,-8.045654813624992,-13.738071300123863,29.67301914797099,4.800003051757841,3.327502852283857,2.672502899169899,-3.4893916604597734,8.834397458799572,-0.40844438064493716,5.753450178984735,4.599990844726591,30.303072338320057,-34.99609626225918,3.0809472798148336,12,1.2999954223633097,-2.4500045776366903,-11.537502288818331,-13.82500457763669,8.899993896484432,3,0.04336142566504875,-2.8750286106660563,133.60000610351562,-1.2083325386077965,131.94999694824222,-1.0000000000000542,130.14999389648438,0.04336142566504875
7411,2023-12-15,129.69999694824222,131.35000610351562,129.25,130.64999389648438,6288220.0,-0.00460480498436544,-1.2702881038592555,1.5833524071105818,62.681128572676556,81.35755051441018,0.6069307591010045,-2.493550470131879,-7.231649753461255,-13.03113991415772,30.47357632426284,2.100006103515625,3.574614272428306,1.7124969482422188,-4.013978481575293,7.438972378059731,-1.1507407666665301,4.575734663150968,5.199996948242159,14.754020446808894,-47.24953786999741,2.8632377149087525,12,1.9000015258788778,-1.4749984741211222,-9.92499542236331,-12.449996948242216,9.400009155273409,4,0.04934471322946421,-1.0277795438458175,130.30000305175778,-2.8750286106660563,133.60000610351562,-1.2083325386077965,131.94999694824222,0.04934471322946421
7412,2023-12-18,130.60000610351562,130.60000610351562,128.64999389648438,129.69999694824222,630051.0,0.006939160959522406,3.3333163792957294,-0.9473811015274884,63.98600036813065,78.9278216105503,-0.23992540694939635,-2.9750926688145114,-7.90601331508141,-13.810719461046034,30.995951651114105,1.95001220703125,3.8431275478335465,2.2500057220458984,-3.1489242155290356,7.648935659620818,-0.44945924674155435,4.949470690833365,4.177987976074206,31.2001953125,-27.443021072083553,2.699464968787463,12,0.9999923706054688,-2.3750076293945312,-10.350006103515625,-12.725006103515625,7.349990844726591,0,0.04211332115590105,-1.2702881038592555,129.69999694824222,-1.0277795438458175,130.30000305175778,-2.8750286106660563,133.60000610351562,0.04211332115590105
7413,2023-12-19,129.89999389648438,131.19999694824222,129.30000305175778,131.0,535179.0,-0.005359970706865114,1.5333251953124798,-1.2222165708763928,63.763005811078806,76.84593188384457,0.5141557723679,-1.8542809908184097,-7.057984465024532,-12.980351911408007,31.606492071351667,1.8999938964844318,3.8994021065105358,1.2224937438964787,-3.670303326297102,6.115290814090045,-1.2239047912003116,3.668892278993269,4.632880175781224,20.0,-37.05562639985508,2.4463985350967854,12,1.7000045776367188,-1.6749954223632812,-9.649993896484375,-12.024993896484375,8.45001220703125,1,0.057351905751189314,3.3333163792957294,130.60000610351562,-1.2702881038592555,129.69999694824222,-1.0277795438458175,130.30000305175778,0.057351905751189314
7414,2023-12-20,129.80000305175778,130.10000610351562,128.89999389648438,129.44999694824222,533681.0,-0.0007697524974964454,1.5263090266623836,-0.31818560133161705,62.411315282557375,74.13140623880719,0.7213581367309985,-1.3800594818930563,-6.827430046513101,-12.734893314560509,31.932244415483087,1.20001220703125,3.5708171643003084,0.8400028228759595,-3.5819065798861516,5.261912225638056,-1.3709518785050818,3.050957524257015,4.497555813476566,30.26337451864485,-25.813497859549006,2.2109547013810515,12,1.7999954223633097,-1.5750045776366903,-9.550003051757784,-11.925003051757784,9.099990844726591,2,0.06471489752688941,1.5333251953124798,129.89999389648438,3.3333163792957294,130.60000610351562,-1.2702881038592555,129.69999694824222,0.06471489752688941
7415,2023-12-21,129.5,130.25,129.14999389648438,129.55000305175778,463559.0,-0.0023112715308500897,-1.9332899314385694,-0.14286337082564607,57.41441469666439,70.95151173140147,1.1413906042090787,-0.8146655283159134,-6.420223990974421,-12.274521453883608,31.99862865171699,1.100006103515625,3.265909994384728,0.34499969482422443,-3.787530573930809,4.477529963579272,-1.7212654395532923,2.411264829201741,4.571656266484354,31.48156520559712,-19.667618763981473,2.066265134377521,12,2.274993896484375,-0.8750038146972656,-9.25,-11.625,7.0,3,0.05945943589376235,1.5263090266623836,129.80000305175778,1.5333251953124798,129.89999389648438,3.3333163792957294,130.60000610351562,0.05945943589376235
7416,2023-12-22,129.19999694824222,130.25,128.89999389648438,129.39999389648438,434006.0,-0.002316625882299528,-2.375002384176696,3.99969484284577,45.871532662789086,66.43067389554488,1.505669479536607,-0.28512920893200544,-5.993339005495329,-11.825442955873072,31.861215721018354,1.350006103515625,3.0197207443486036,-0.11000328063963138,-3.9845645661884532,3.7645580049091905,-2.047283923414028,1.8272773621347795,4.654792823442136,21.568721315007725,-26.424577222791708,1.9372806427744091,12,2.574996948242159,-0.5750007629394815,-8.774997711181669,-11.324996948242216,8.800003051757784,4,0.07739938263315915,-1.9332899314385694,129.5,1.5263090266623836,129.80000305175778,1.5333251953124798,129.89999389648438,0.07739938263315915
7417,2023-12-27,128.14999389648438,129.44999694824222,128.05000305175778,129.14999389648438,415637.0,-0.008126958796898953,-1.3333587650364787,5.000076295110194,42.55321083046552,61.39613996746457,2.5056316295430747,0.9680875057277092,-4.797024938422382,-10.642932092553025,31.213212372166556,1.3999938964844318,2.7156927419961647,-1.2575061798095817,-4.893334887754548,2.378322528135385,-3.0754205337820792,0.5604081741629017,5.496604040191983,3.1743186816389155,-41.16739063163998,1.8179143539724858,12,3.3250045776367188,0.5000038146972656,-7.724994659423828,-9.774993896484375,10.350006103515625,2,0.08544684142456016,-2.375002384176696,129.19999694824222,-1.9332899314385694,129.5,1.5263090266623836,129.80000305175778,0.08544684142456016
7418,2023-12-28,128.05000305175778,128.89999389648438,128.0,128.44999694824222,327622.0,-0.000780264139593756,-2.5999755859375,0.39999389648443184,43.29004958101191,56.41779087815908,2.228590612822501,1.246170712151212,-4.564987325095416,-10.414459826018799,31.167146967928428,0.899993896484375,2.4085083112676102,-1.4299972534180085,-4.883357070690323,2.023362563854306,-3.156677162054166,0.29668265521814874,5.260799191823452,2.2223578559015147,-38.62806759044528,1.7266799086361555,12,2.1749954223633097,0.6749954223633097,-7.187503814697237,-9.275005340576143,10.949996948242216,3,0.07731349988709368,-1.3333587650364787,128.14999389648438,-2.375002384176696,129.19999694824222,-1.9332899314385694,129.5,0.07731349988709368
7419,2023-12-29,128.69999694824222,129.60000610351562,128.5,128.89999389648438,261604.0,0.005076094345907167,-2.66674296177615,0.4999999999998579,46.69420810177228,54.29609621190517,0.9056764922297305,0.8566861075979375,-5.093613646698884,-10.928493152454493,31.085336963666787,1.550003051757841,2.0541058155143617,-0.9175033569335653,-3.9754146897753913,2.140407975908275,-2.4464590233544925,0.6114523094873618,4.185941115852529,31.11097547743182,-8.375454918752883,1.5289556664209178,12,0.9750061035155966,0.5250015258788778,-7.012496948242216,-9.924999237060575,10.449996948242159,4,0.07498064789507519,-2.5999755859375,128.05000305175778,-1.3333587650364787,128.14999389648438,-2.375002384176696,129.19999694824222,0.07498064789507519
7420,2024-01-02,127.5,129.60000610351562,127.4000015258789,129.25,326110.0,-0.009323985832919712,-1.2564184827262412,8.75013351644284,41.15384479951752,51.904175792665285,1.862596066937897,2.267446469439051,-3.7772433706404343,-9.600528355988843,31.000473089736,2.2000045776367188,1.4443240781388909,-2.1775001525878963,-4.999310808697146,0.6443105035213677,-3.5884054806425354,-0.7665948245332572,4.9950630189671585,3.5087202687689896,-35.098284341136655,1.4109053280546298,1,1.7999992370605469,1.8999977111816406,-5.625,-8.72500228881836,11.449996948242216,1,0.08941171683517157,-2.66674296177615,128.69999694824222,-2.5999755859375,128.05000305175778,-1.3333587650364787,128.14999389648438,0.08941171683517157
7421,2024-01-03,127.5500030517578,127.9499969482422,126.5999984741211,127.9000015258789,447642.0,0.0003921807981004388,5.000135636899703,0.19999912806920456,39.76383770931226,49.21282438612991,1.6489485831493624,2.337276815349739,-3.630521628999432,-9.505804774968837,30.3208697394656,1.349998474121108,0.6461533742103995,-2.127497100830098,-4.949307756939348,0.6943135552791659,-3.538402428884737,-0.7165917727754589,4.4355538179005265,31.666738721875742,-3.323064163876662,1.4109053280546298,1,1.3499946594238423,2.3499946594238423,-5.600002288818345,-8.700004577636705,12.199996948242202,2,0.07016853574366788,-1.2564184827262412,127.5,-2.66674296177615,128.69999694824222,-2.5999755859375,128.05000305175778,0.07016853574366788
7422,2024-01-04,128.30000305175778,128.5,127.3000030517578,127.4000015258789,281490.0,0.005880046899690461,-1.1818156597008145,-2.5714441416891876,34.33482297222227,45.94302629292361,0.6016533175647112,1.523628034968823,-4.1984279147359445,-10.10923942259933,28.514491287892447,1.1999969482422017,0.30478480993394896,-1.2874969482422216,-4.166802766804636,1.5918088703202073,-2.727149857523443,0.15215596103899998,3.0392868104360673,56.6666751437492,26.831932558773754,1.4396529092812138,1,0.1249961853027628,1.5999946594238565,-6.075000762939425,-9.175003051757784,14.199996948242216,3,0.07560402741634475,5.000135636899703,127.5500030517578,-1.2564184827262412,127.5,-2.66674296177615,128.69999694824222,0.07560402741634475
7423,2024-01-05,127.9000015258789,128.0,126.75,127.3499984741211,293164.0,-0.003117704726144921,2.3333333333333335,0.6111134658585367,22.596176065600957,41.51912193548401,0.768988566805632,1.861555594313927,-3.6059431261546564,-9.55313190227183,26.62384062720713,1.550003051757784,0.02136670506931182,-1.587498855590809,-4.5585667010324755,1.3835689898508718,-3.0730327783116422,-0.10196493286997566,2.870573369746211,43.33332485624985,19.061175572780556,1.4855339227208384,1,0.5249977111816406,1.9999961853027344,-5.049999237060547,-8.150001525878906,14.349998474121094,4,0.08287723493088728,-1.1818156597008145,128.30000305175778,5.000135636899703,127.5500030517578,-1.2564184827262412,127.5,0.08287723493088728
7424,2024-01-08,129.05000305175778,129.35000610351562,127.75,127.8000030517578,270641.0,0.008991411353862944,-1.3703686958881574,2.272714662227745,42.42425643596032,39.853548795405786,-0.5571821813164775,0.7043488499213311,-4.578367604318629,-10.526780050501543,24.79479759867861,1.600006103515625,-0.355062355908359,-0.4099971771240405,-3.386856379766556,2.566862025518475,-1.8984267784452982,1.0784324241972172,1.2201026732868456,81.66661156562313,55.75491403235912,1.488429601321259,1,-0.6250038146972372,1.0249938964844034,-6.000001907348604,-9.300003051757784,11.25,0,0.07710187301779126,2.3333333333333335,127.9000015258789,-1.1818156597008145,128.30000305175778,5.000135636899703,127.5500030517578,0.07710187301779126
7425,2024-01-09,129.14999389648438,129.64999389648438,128.05000305175778,129.39999389648438,298470.0,0.0007748224902133227,3.2666422526042425,-0.2000000000000023,46.451593214465554,39.91799996781429,-0.7957211599310199,0.607962518045241,-4.454048849123353,-10.419304906765518,23.023926472628766,1.599990844726591,-0.6971071832230678,-0.29250602722169106,-3.272488705183008,2.687476650739626,-1.7824973662023353,1.1974853117589674,0.6796989584494213,83.60653277267622,53.958452282296165,1.4899913389806574,1,-1.0249977111816406,0.9250030517578125,-6.099992752075195,-9.399993896484375,13.400009155273438,1,0.07742934938127166,-1.3703686958881574,129.05000305175778,2.3333333333333335,127.9000015258789,-1.1818156597008145,128.30000305175778,0.07742934938127166
7426,2024-01-10,130.5,130.55000305175778,128.75,129.14999389648438,367373.0,0.010453009425596127,1.4827419286947587,-5.4000244140625,49.39020645893617,40.67766614875547,-2.170142846116846,-0.7240343201532369,-5.528807459148396,-11.547098373150106,21.90580697612369,1.800003051757784,-0.9893841142189785,1.0225002288818246,-1.9914116460889772,4.036412103852626,-0.48445570860357634,2.5294561663672255,-3.9000015258789062,98.68413127366689,66.37246454803085,1.5069559374853982,1,-1.9249992370605469,0.1999969482421875,-7.437498092651367,-10.75,11.199996948242188,2,0.06475093446928892,3.2666422526042425,129.14999389648438,-1.3703686958881574,129.05000305175778,2.3333333333333335,127.9000015258789,0.06475093446928892
7427,2024-01-11,131.60000610351562,132.60000610351562,131.0,131.0,419727.0,0.00842916554418105,-4.333299425258125,0.44444695616791374,59.88380242331113,42.5214164645665,-3.0500441733576054,-1.8022411208947062,-6.389913262574694,-12.415441126780678,20.793970865405946,2.100006103515625,-1.1472552377545924,2.05000572204591,-1.0987639880844995,5.198775432176333,0.47562086698070516,3.6243905771111145,-4.921007537841803,82.9060007407678,47.011323460742695,1.574384855065209,1,-2.0000038146972656,-0.8500099182128906,-8.250003814697266,-11.600006103515625,12.349990844726562,3,0.06193004193384044,1.4827419286947587,130.5,3.2666422526042425,129.14999389648438,-1.3703686958881574,129.05000305175778,0.06193004193384044
7428,2024-01-12,134.0,134.5,132.60000610351562,132.75,433440.0,0.018237034841750432,-1.451624335499114,2.083312140786328,69.26605183511548,45.029399101604625,-5.04813805908293,-4.2591480861061655,-8.555266771996969,-14.54031970795063,19.353853177031567,2.899993896484375,-1.0447635203057644,4.347499465942377,0.7660427430841992,7.928956188800555,2.556771104513274,6.138227827371466,-7.084161132812511,92.5925925925926,53.67288627357911,1.7907283614290892,1,-3.450000762939453,-3.2500038146972656,-8.025001525878906,-11.625003814697266,11.800003051757812,4,0.06343283582089554,-4.333299425258125,131.60000610351562,1.4827419286947587,130.5,3.2666422526042425,129.14999389648438,0.06343283582089554
7429,2024-01-15,133.14999389648438,133.69999694824222,133.14999389648438,133.55000305175778,298278.0,-0.006343329130713671,-1.7499523173756903,-0.32000732421872724,65.93884222407897,47.78328770433368,-3.9118949723351193,-3.630733999487404,-7.366050669191736,-13.44369382788345,17.347704229859048,0.850006103515625,-0.8126290294153193,3.519993972778309,0.038706029801574005,7.001281915755044,1.7793500012899415,5.260637944266676,-5.779105361328135,79.06966291071602,37.58939504261176,1.7406439714883684,1,-2.599994659423828,-2.3999977111816406,-7.087495803833008,-10.77499771118164,14.050003051757812,0,0.06834402193506905,-1.451624335499114,134.0,-4.333299425258125,131.60000610351562,1.4827419286947587,130.5,0.06834402193506905
7430,2024-01-16,135.94999694824222,136.35000610351562,132.75,132.75,459317.0,0.021028938641444173,-1.2500059604701619,-7.999809269502832,74.19355367977518,51.60881170105178,-6.020314172992272,-6.309228022069476,-9.853401502835183,-15.987073469784121,17.634765318538797,3.600006103515625,-0.4868769686335952,6.037497329711954,1.5544456453737325,10.520549014050175,3.795971487542829,8.279023171881065,-8.151361725195343,94.73672586804408,48.641855866764494,2.241525842169111,1,-4.399993896484403,-4.4749946594238565,-9.637498855590849,-13.224998474121122,9.699996948242159,1,0.0319971033553732,-1.7499523173756903,133.14999389648438,-1.451624335499114,134.0,-4.333299425258125,131.60000610351562,0.0319971033553732
7431,2024-01-17,136.10000610351562,136.39999389648438,135.0,135.0,477313.0,0.0011034141863976998,-1.5454293244555417,0.34375223517630765,80.45980976211482,56.73381023326207,-5.397573996096924,-6.277005839321816,-9.558453162015198,-15.876183221574877,17.94158374331713,1.399993896484375,-0.21731789839938642,5.86750602722168,0.6027993641561409,11.132212690287218,3.235152695688896,8.499859358754449,-7.617261210031245,94.44466422149004,41.147626054851045,2.6323533315327725,1,-4.5250091552734375,-4.600009918212891,-9.787508010864258,-13.250007629394531,10.849990844726562,2,0.047391599257801786,-1.2500059604701619,135.94999694824222,-1.7499523173756903,133.14999389648438,-1.451624335499114,134.0,0.047391599257801786
7432,2024-01-18,136.10000610351562,136.30000305175778,133.80000305175778,134.0,518296.0,0.0,1.0000000000000455,1.9090858648911084,81.08106356605228,63.23213106664554,-4.665404816155075,-6.1596407226186045,-9.113992835006712,-15.62940067070511,18.275038250724208,2.5,0.27806148839130174,5.592506027221674,-0.29121752487370145,11.47622957931705,2.6506442511739863,8.534367803269362,-6.825536309731234,92.10555903564143,31.011658210953627,2.9418617760476913,1,-4.0250091552734375,-4.600009918212891,-9.787508010864258,-13.250007629394531,12.099990844726562,3,0.041146146903676906,-1.5454293244555417,136.10000610351562,-1.2500059604701619,135.94999694824222,-1.7499523173756903,133.14999389648438,0.041146146903676906
7433,2024-01-19,137.35000610351562,137.64999389648438,136.39999389648438,136.39999389648438,307638.0,0.00918442280633891,-1.6315451333119178,0.45238545042361183,81.91880983858358,67.62041477804813,-4.955025909581167,-7.1916044056941075,-9.932917248120049,-16.620448948945608,18.582108613061507,1.54998779296875,0.876406294925232,6.470005416870123,-0.14913993037586692,13.089150764116113,3.160432743247128,9.779578090493118,-7.362983899461227,93.87779251757877,27.793654515582134,3.309572673622998,1,-4.500007629394531,-5.225009918212891,-10.775009155273438,-14.400009155273438,9.949996948242188,4,0.04805235203085756,1.0000000000000455,136.10000610351562,-1.5454293244555417,136.10000610351562,-1.2500059604701619,135.94999694824222,0.04805235203085756
7434,2024-01-22,138.19999694824222,139.25,137.35000610351562,138.19999694824222,444618.0,0.0061885024168544245,-1.235311013373949,0.0,90.53025398924507,72.51804375302362,-4.8842241903883234,-7.778847843959539,-10.444288668671064,-17.227068804512328,19.220667675623844,1.899993896484375,1.5690618420356373,6.899996566772501,-0.4556329975132485,14.255626131058264,3.222181784629612,10.577811348915375,-7.293418141096225,83.84610689603409,9.43984653145057,3.6778147821428813,1,-4.199996948242216,-5.274997711181669,-11.625000000000028,-15.250000000000028,7.300003051757784,0,0.054992809488714434,-1.6315451333119178,137.35000610351562,1.0000000000000455,136.10000610351562,-1.5454293244555417,136.10000610351562,0.054992809488714434
7435,2024-01-23,137.19999694824222,138.19999694824222,135.64999389648438,137.85000610351562,456301.0,-0.007235890174256077,2.777807918799969,-100.0,84.09889629961143,76.37456484643198,-2.93040990589418,-6.5059702213067965,-9.198962015901628,-15.976663345185514,19.525534982545373,2.550003051757841,2.4677916452619115,5.514996719360369,-2.239194952893058,13.26918839161381,1.637900883233641,9.392092555487082,-5.125339174096666,62.38524404277015,-16.70737547641351,3.87709583612672,1,-2.074996948242216,-4.274997711181669,-8.750000000000028,-12.625000000000028,8.800003051757784,1,0.07288629899731269,-1.235311013373949,138.19999694824222,-1.6315451333119178,137.35000610351562,1.0000000000000455,136.10000610351562,0.07288629899731269
7436,2024-01-24,139.19999694824222,139.5,136.39999389648438,136.39999389648438,497646.0,0.014577259799462672,-1.2142876605577082,-4.307636329491535,85.38956953396335,79.20853896983778,-3.9856695854632846,-8.135493763303913,-10.931784570095061,-17.72565799161697,20.0840918125002,3.100006103515625,3.128422932525808,7.014996719360369,-1.3315185284593838,15.361511967180121,2.8417390954504924,11.188254343270245,-6.1207912624770415,94.73678574774851,12.278373156156277,4.173257623909879,1,-3.1499938964844034,-6.149997711181669,-9.474998474121122,-14.549999237060575,6.650009155273409,2,0.04633618598885758,2.777807918799969,137.19999694824222,-1.235311013373949,138.19999694824222,-1.6315451333119178,137.35000610351562,0.04633618598885758
7437,2024-01-25,139.10000610351562,139.75,138.80000305175778,139.14999389648438,388645.0,-0.0007183250497035942,-1.9230949809848545,-0.01785276374515652,87.08611162057943,81.18854561266711,-3.0283907466346704,-7.560736592039746,-10.532867378016704,-17.362316308247827,21.09912749744003,0.9499969482422159,3.8086187360171095,6.367505264282215,-2.2951355934402216,15.030146122004638,2.036184835421011,10.69882569314342,-4.993473327472884,84.14651393013717,-3.126252270276595,4.331320428861213,1,-2.850006103515625,-5.925006866455078,-9.187507629394531,-14.125007629394531,6.149993896484375,3,0.056434151691443724,-1.2142876605577082,139.19999694824222,2.777807918799969,137.19999694824222,-1.235311013373949,138.19999694824222,0.056434151691443724
7438,2024-01-26,137.94999694824222,139.55000305175778,137.75,138.39999389648438,741001.0,-0.00826749895623724,-3.2353469167937576,9.002136752136183,79.47016655315218,82.69202609367524,-1.407124995023537,-5.9353234584206405,-9.071789165055662,-15.962550236609673,21.997178300975555,1.800003051757784,4.401072088413912,4.722496414184604,-3.9449548915517028,13.389947719920912,0.3887707613164366,9.056222067052772,-2.827640071887174,56.09755189841452,-30.567245337417148,4.333725652868157,1,-1.699996948242216,-4.774997711181669,-8.037498474121122,-12.974998474121122,7.749999999999972,4,0.07430228507975745,-1.9230949809848545,139.10000610351562,-1.2142876605577082,139.19999694824222,2.777807918799969,137.19999694824222,0.07430228507975745
7439,2024-01-29,138.35000610351562,139.30000305175778,138.10000610351562,138.25,560933.0,0.002899667735574374,-5.000076295109341,-0.22223729273339032,79.87012214938528,83.32275592363193,-1.1085137243151166,-5.8766066801719035,-9.157727031473542,-16.11432774410386,22.683285777898593,1.3500061035155682,4.8683823925579475,4.640005111694336,-4.040620907532059,13.32063113092073,0.2996921020811385,8.980318121307533,-2.3946734649044856,65.85385823489568,-20.322130094505,4.340313009613199,1,-1.5750045776367188,-5.175006866455078,-8.437507629394531,-13.375007629394531,7.1999969482421875,0,0.06469097617202602,-3.2353469167937576,137.94999694824222,-1.9230949809848545,139.10000610351562,-1.2142876605577082,139.19999694824222,0.06469097617202602
7440,2024-01-30,138.89999389648438,140.60000610351562,137.94999694824222,138.35000610351562,562921.0,0.003975336239286031,-2.925921739720267,5.499542264266097,78.76709035916666,83.13467598997103,-1.3365953982248584,-5.8275255204251835,-9.398507868798532,-16.43112286063962,24.081319378466276,2.650009155273409,5.057382462953939,4.619993209838867,-3.837976490508453,13.077962910186187,0.391008359665193,8.848978060012541,-2.261621132823251,59.52363652216878,-24.034533569408417,4.228984850173663,1,-1.6999893188476562,-5.299991607666016,-8.987495422363281,-13.924995422363281,5.4000091552734375,1,0.047516244733849966,-5.000076295109341,138.35000610351562,-3.2353469167937576,137.94999694824222,-1.9230949809848545,139.10000610351562,0.047516244733849966
7441,2024-01-31,136.5,139.64999389648438,136.5,138.39999389648438,765481.0,-0.017278574528037605,-2.3157937005091633,-3.454611030962157,65.40879175295723,81.39331245518268,1.2584432617256596,-2.869776001163814,-6.691477274365127,-13.816710007057353,25.661479081361172,3.149993896484375,5.320070762001762,1.7724994659423885,-6.113962630774068,9.658961562658831,-2.17073158241584,5.715730514300617,4.100006103515625,0.0,-80.18555552904016,3.943231048358223,1,1.625,-2.8999977111816406,-6.300004959106445,-11.525001525878906,9.199996948242188,2,0.06959706959706957,-2.925921739720267,138.89999389648438,-5.000076295109341,138.35000610351562,-3.2353469167937576,137.94999694824222,0.06959706959706957
7442,2024-02-01,138.0,138.0,136.60000610351562,137.75,368647.0,0.01098901098901095,10.199951171875,-0.13157937005091633,63.333333333333336,79.32825951015488,0.06291676927330059,-3.8006792109912624,-7.888082197518088,-15.081013128500558,27.098192640783036,1.5,5.239837169304792,2.787499618530262,-4.612704969592016,10.187704206652555,-0.9126026755308771,6.487601912591401,2.600006103515625,36.58531139048299,-40.294586855338174,3.7001022940611437,2,0.125,-4.399997711181641,-7.800004959106445,-13.025001525878906,8.199996948242188,3,0.056884102199388664,-2.3157937005091633,136.5,-2.925921739720267,138.89999389648438,-5.000076295109341,138.35000610351562,0.056884102199388664
7443,2024-02-02,138.5,139.69999694824222,138.25,139.39999389648438,371843.0,0.0036231884057971175,-1.0714332425068527,-3.5999755859375,68.25941410391812,76.85372174511856,-0.28698074860079714,-3.6531347485089043,-8.072621727737555,-15.335225739728472,29.06040267043212,1.699996948242216,5.094043670448315,2.7574996948242188,-3.9206878719378437,9.435687261586281,-0.5815940885568125,6.09659347820525,2.018005981445299,48.78041518731066,-26.673174087476262,3.3390937833810264,2,-0.375,-4.899997711181641,-8.437501907348633,-13.525001525878906,5.3000030517578125,4,0.04873646209386284,10.199951171875,138.0,-2.3157937005091633,136.5,-2.925921739720267,138.89999389648438,0.04873646209386284
7444,2024-02-05,139.0,139.14999389648438,138.35000610351562,138.39999389648438,288072.0,0.0036101083032491488,-1.2857391986746305,-0.6666779695500322,62.34819964688533,74.43697767259343,-0.7393129955996756,-3.551576654390942,-8.27063753801977,-15.598406051447114,30.565126990633274,0.79998779296875,4.962814860935424,2.7599998474121037,-3.269978967272351,8.789978662096559,-0.25498955993012373,5.774989254754331,1.4376458618164065,60.97551898413832,-11.541569351848636,3.0149894073422328,2,-0.5,-5.399997711181641,-9.525001525878906,-14.025001525878906,5.75,0,0.04820141689382873,-1.0714332425068527,138.5,10.199951171875,138.0,-2.3157937005091633,136.5,0.04820141689382873
7445,2024-02-06,139.14999389648438,139.55000305175778,138.39999389648438,139.05000305175778,289302.0,0.0010790927804631423,1.5555499042097858,0.16664971262911,62.348153126884185,71.87682029402907,-0.6521963158093911,-3.0714583647746565,-8.157422930002951,-15.541036515819314,32.073320793084925,1.150009155273409,4.708542137715142,2.4099937438964787,-2.738596993878957,7.5585844816719145,-0.16430162499125345,4.984289112784211,1.2088990480957023,82.81238824118373,12.529124254691865,2.5742953688877246,2,-0.5999908447265625,-5.549991607666016,-9.699993133544922,-14.174995422363281,4.9000091552734375,1,0.045993599971225985,-1.2857391986746305,139.0,-1.0714332425068527,138.5,10.199951171875,138.0,0.045993599971225985
7446,2024-02-07,138.94999694824222,139.85000610351562,138.69999694824222,139.60000610351562,289277.0,-0.0014372760116032612,-1.0000000000000495,-6.50068670837571,61.35457004772196,69.01776011926715,-0.5491390608341931,-2.325162551689459,-7.707233630639195,-15.16466821088872,33.33973085069476,1.150009155273409,4.249944585505574,1.7874969482422216,-2.523792950091348,6.098786846575791,-0.368148000924549,3.9431418974089922,1.3317181374462734,72.30741060697203,4.586876587210966,2.155644949166785,2,-0.3999938964844034,-5.3499946594238565,-9.599998474121122,-13.974998474121122,5.400009155273409,2,0.038503103425820306,1.5555499042097858,139.14999389648438,-1.2857391986746305,139.0,-1.0714332425068527,138.5,0.038503103425820306
7447,2024-02-08,139.75,139.89999389648438,137.60000610351562,139.05000305175778,336987.0,0.005757488804089661,3.60004577706569,-1.076903213690553,59.917350160911234,66.8452249645737,-1.3938192303102142,-2.617481971203688,-8.245813544541164,-15.769083602686138,33.71883692189419,2.29998779296875,3.9422226208456834,2.1800003051757812,-1.395412682863281,5.755413293214843,0.39229381115623596,3.9677067991953265,0.45608078397472696,93.47849162752435,27.86596053291396,1.7877064940195349,2,-1.1999969482421875,-6.0749969482421875,-10.35000228881836,-14.775001525878906,4.8000030517578125,3,0.042576006785274956,-1.0000000000000495,138.94999694824222,1.5555499042097858,139.14999389648438,-1.2857391986746305,139.0,0.042576006785274956
7448,2024-02-09,142.5,142.5,139.89999389648438,140.0,382880.0,0.019677996422182487,1.0800048828125,3.5714441416892284,65.3571704942654,65.2326747806715,-3.8336793390246555,-4.9519201570371365,-10.709940405261563,-18.283963555917097,33.82467405946445,2.75,3.4662766095253232,4.50500030517577,0.702798703211073,8.307201907140467,2.603899504193407,6.4061011061581326,-6.0,100.0,35.17810672143138,1.901100800982352,2,-3.0,-7.875,-13.337501525878906,-17.525001525878906,2.6999969482421875,4,0.025964890864857537,3.60004577706569,139.75,-1.0000000000000495,138.94999694824222,1.5555499042097858,139.14999389648438,0.025964890864857537
7449,2024-02-12,142.25,143.10000610351562,141.8000030517578,142.60000610351562,347515.0,-0.0017543859649122862,-1.0800048828125,-0.14000244140625,69.05663723540367,64.15373554469782,-3.32158780950013,-4.20058106923554,-10.150123505065181,-17.80749052666897,33.993640601750165,1.3000030517578125,2.9589261705323793,3.8000000000000114,0.27087481508476685,7.329125184915256,2.035437407542389,5.564562592457634,-5.6299999999999955,84.54534357244317,18.61320740606918,1.7645625924576263,2,-2.4499969482421875,-6.8249969482421875,-13.087501525878906,-17.275001525878906,3.399993896484375,0,0.010896330768068951,1.0800048828125,142.5,3.60004577706569,139.75,-1.0000000000000495,138.94999694824222,0.010896330768068951
7450,2024-02-13,140.30000305175778,142.75,139.19999694824222,142.5,483976.0,-0.013708238651966353,1.6296348624164088,6.285595954311704,54.16669556592827,62.90461374613905,-1.287510527703347,-2.0110928754441773,-7.917864507349037,-15.623295054314212,32.985072634824974,3.550003051757784,2.6239343425070274,1.6325027465819915,-1.782211854700222,5.047217347864205,-0.07485455405912944,3.3398600472231124,-3.42080280761715,49.09085360440289,-12.652505230479989,1.707357300641108,2,-0.4499969482421591,-4.724998474121065,-11.050004959106417,-15.32500457763669,6.349990844726591,1,0.031717725241962924,-1.0800048828125,142.25,1.0800048828125,142.5,3.60004577706569,139.75,0.031717725241962924
7451,2024-02-14,142.5500030517578,142.60000610351562,140.39999389648438,140.55000305175778,358669.0,0.01603706308666286,1.095243631290599,-0.9090921701496069,61.23778177831108,62.67177468446991,-2.8933319340886783,-3.955921353027634,-9.893935030664124,-17.60048282155418,31.909840005118895,2.300003051757841,2.2928357222763225,3.560002899169916,-0.04665726047443286,7.166663058814265,1.7566728193477559,5.3633329789920765,-5.4219705732421914,89.99994451349433,29.806120364603004,1.803330079822172,2,-2.1999969482421875,-6.625,-13.450006484985352,-17.57500457763672,3.649993896484375,2,0.010522623415555987,1.6296348624164088,140.30000305175778,-1.0800048828125,142.25,1.0800048828125,142.5,0.010522623415555987
7452,2024-02-15,141.6999969482422,143.64999389648438,141.0,143.4499969482422,395091.0,-0.00596286275214597,1.4651175994662957,-0.8749999999999876,62.45848186585226,62.02722665801815,-1.6352509723266166,-2.8088797204069067,-8.85643556043155,-16.474249107945525,31.59333468956046,2.649993896484375,1.946898163839478,2.42999725341798,-1.1006806392899477,5.960675146125908,0.664658307064002,4.195336199771958,-4.333085524726556,56.17981380835606,-4.344942325713596,1.7653389463539662,2,-1.0749969482421875,-4.375,-12.062498092651367,-16.724998474121094,4.9499969482421875,3,0.01870154701726201,1.095243631290599,142.5500030517578,1.6296348624164088,140.30000305175778,-1.0800048828125,142.25,0.01870154701726201
7453,2024-02-16,143.9499969482422,144.1999969482422,141.8000030517578,141.8000030517578,422645.0,0.015878617138021855,-1.232558799733148,-1.2285679408482142,66.56804119336522,62.49609794096036,-3.3870539284978065,-4.784369852225495,-10.882483312324524,-18.43053684985412,30.955746889421075,2.5,2.0674060790230726,4.349997711181629,0.3697830843694305,8.330212337993828,2.35989039777553,6.340105024587729,-6.206100576348433,94.99999999999997,33.6973564863161,1.9901073134061023,2,-3.0499954223632812,-5.549995422363281,-13.77499771118164,-18.974998474121094,0.9000091552734375,4,0.004168156417060365,1.4651175994662957,141.6999969482422,1.095243631290599,142.5500030517578,1.6296348624164088,140.30000305175778,0.004168156417060365
7454,2024-02-19,145.8000030517578,146.0,143.5500030517578,143.85000610351562,345808.0,0.012851727285418502,1.0851119090442767,0.9069778995330088,68.95607228642932,63.23031118090982,-4.661217979311601,-6.361991629286933,-12.472751542161461,-19.967502697494183,30.07661111792204,2.4499969482421875,2.211667515012948,5.820003509521484,1.0331343753067301,10.606872643736239,3.4265689424141215,8.213438076628847,-7.5396186337561915,97.05886972814683,34.06343683010377,2.3934345671073727,2,-4.0,-6.4250030517578125,-15.150005340576172,-20.82500457763672,-1.4000091552734375,0,-0.004115268113558446,-1.232558799733148,143.9499969482422,1.4651175994662957,141.6999969482422,1.095243631290599,142.5500030517578,-0.004115268113558446
7455,2024-02-20,147.1999969482422,147.1999969482422,145.4499969482422,145.9499969482422,516216.0,0.009602152724148993,1.8,0.6410266442349075,81.10464781023032,65.42476426563297,-5.363235156753433,-7.35130321035237,-13.588160292406343,-21.05191925409281,30.184066129903197,1.75,2.3036345359757604,6.719997406005859,1.1335099560851063,12.306484855926612,3.926753681045483,9.513241130966236,-8.165650972040737,100.0,27.836618471025957,2.793243724960373,2,-4.799995422363281,-7.224998474121094,-16.549999237060547,-22.224998474121094,-1.8499908447265625,1,-0.010529912254704898,1.0851119090442767,145.8000030517578,-1.232558799733148,143.9499969482422,1.4651175994662957,141.6999969482422,-0.010529912254704898
7456,2024-02-21,145.64999389648438,147.35000610351562,140.19999694824222,142.60000610351562,569544.0,-0.010529912254704898,1.217052906498094,2.439990234375,72.17389535212862,66.78660262021269,-3.087583247422316,-5.579363351608379,-11.77538721077778,-19.20492201880232,29.127242686599995,7.150009155273409,2.498088312994298,4.847494506835943,-1.1569303805509321,10.851919394222818,1.8452820631425197,7.849706950529367,-5.635769803638027,76.2236359406977,-0.4219507775244722,3.0022124436934328,2,-2.3749923706054688,-5.074989318847656,-14.137491226196289,-19.949989318847656,-0.4499969482421875,2,0.006865774403744362,1.8,147.1999969482422,1.0851119090442767,145.8000030517578,-1.232558799733148,143.9499969482422,0.006865774403744362
7457,2024-02-22,146.9499969482422,148.25,146.25,147.10000610351562,764363.0,0.008925527677548395,-1.580640080329983,-0.0491835264453383,73.40718980493268,67.68104921028683,-3.641839722225825,-6.599469190377334,-12.803379312075862,-20.20054967010813,28.046916882495275,2.600006103515625,2.75096442569955,5.754998016357433,-0.7833815771175523,12.293377609832419,2.4858082196199405,9.024187813094926,-6.749999999999972,83.85089988911312,3.528516389309189,3.2691897967374977,2,-3.2249984741210938,-5.924995422363281,-15.412500381469727,-21.224998474121094,-5.649993896484375,3,-0.0051037769008199785,1.217052906498094,145.64999389648438,1.8,147.1999969482422,1.0851119090442767,145.8000030517578,-0.0051037769008199785
7458,2024-02-23,148.1999969482422,149.0500030517578,147.0,147.3000030517578,329354.0,0.00850629483469989,-1.73333740234375,-5.999593123792086,74.46807301816364,68.28231985281572,-4.468138406186455,-7.422760859444935,-13.819263332215996,-21.13421881094645,27.553909842736417,2.100006103515625,3.1090306331890076,6.492498016357416,-0.5614485602251307,13.546444592939963,2.9655247280661285,10.019471304648704,-7.999999999999972,90.39541788363324,7.310772778801734,3.5269732882912797,2,-4.0749969482421875,-5.849998474121094,-16.412500381469727,-22.474998474121094,-7.6999969482421875,4,-0.01045886021373632,-1.580640080329983,146.9499969482422,1.217052906498094,145.64999389648438,1.8,147.1999969482422,-0.01045886021373632
7459,2024-02-26,147.3000030517578,149.14999389648438,147.3000030517578,148.25,386531.0,-0.006072833434663916,-2.8947300791853388,-1.055559323183344,70.8440099310896,70.13535478227809,-3.1027565719428765,-6.132281704018254,-12.74397736419479,-19.955043701004826,27.04499978804065,1.8499908447265625,3.464699899618836,5.1450042724609375,-2.1437685347897,12.433777079711575,1.5006178688356329,8.789390676086242,-5.507005004882785,79.32970418397836,-3.63284422131791,3.6443864036253126,2,-2.6250076293945312,-4.9000091552734375,-14.812505722045898,-20.600006103515625,-8.050003051757812,0,-0.016632701272798478,-1.73333740234375,148.1999969482422,-1.580640080329983,146.9499969482422,1.217052906498094,145.64999389648438,-0.016632701272798478
7460,2024-02-27,145.5,146.9499969482422,145.10000610351562,146.60000610351562,377191.0,-0.012219979731604824,1.055559323183344,1.157904881221992,65.48463408141039,70.60722726040024,-0.5448614254570998,-4.0185010927800136,-10.679599052831975,-17.90105602395539,25.830761029906128,2.1999969482421875,3.485337101437125,3.015000915527338,-4.250859634378202,10.280861465432878,-0.6179293594254318,6.647931190480108,-2.235602783203092,59.21793138486758,-24.055878292965204,3.632930274952776,2,-0.8250045776367188,-3.100006103515625,-12.037500381469727,-18.0,-4.399993896484375,1,-0.007560179405605716,-2.8947300791853388,147.3000030517578,-1.73333740234375,148.1999969482422,-1.580640080329983,146.9499969482422,-0.007560179405605716
7461,2024-02-28,146.0,146.8000030517578,144.8000030517578,145.75,361046.0,0.0034364261168384758,1.1621550287854043,-0.22727146622277708,64.98800520481895,70.8882854091743,-0.5632456048543588,-3.9740443311856097,-10.88461995497346,-18.14557720815685,25.28579514835032,2.0,3.507250944007694,3.0400009155273438,-3.8085560998433152,9.888557930898003,-0.38427759215798574,6.464279423212673,-1.558483447265587,27.58619480077592,-52.14971590627926,3.424278507685335,2,-1.3250045776367188,-3.225006103515625,-11.975000381469727,-17.625,-5.699996948242216,2,-0.0044520129896190586,1.055559323183344,145.5,-2.8947300791853388,147.3000030517578,-1.73333740234375,148.1999969482422,-0.0044520129896190586
7462,2024-02-29,145.85000610351562,146.5500030517578,145.5500030517578,146.1999969482422,936032.0,-0.0010273554553724695,-1.1052699208146612,-1.39996337890625,59.17809891374141,70.06718071143833,0.265225841723435,-3.3790388835473095,-10.464322496955276,-17.73997972217626,24.7113786333851,1.0,3.951358537214844,2.497506713867182,-4.047196287340881,9.042209715075245,-0.7748447867368498,5.769858214471213,-1.0500030517578125,24.138051992240804,-50.843783591650904,3.272351500604029,2,-1.1750106811523438,-3.0250091552734375,-11.300004959106445,-15.700004577636719,-5.70001220703125,3,-0.004456696112937419,1.1621550287854043,146.0,1.055559323183344,145.5,-2.8947300791853388,147.3000030517578,-0.004456696112937419
7463,2024-03-01,145.25,146.0,143.89999389648438,145.60000610351562,485454.0,-0.004113857239675278,2.652203911578165,1.0000435976806035,58.06451348269437,68.85700751102333,1.1946614847933574,-2.3688641453753974,-9.572844943063728,-16.921988466231312,23.633745192104513,2.100006103515625,4.105470504654676,1.5600006103515511,-4.616917983836913,7.7369192045400155,-1.528458686742681,4.648459907445783,3.899993896484375,25.714401971726193,-46.07249957022829,3.0884592970942326,3,-0.5750045776367188,-2.4250030517578125,-10.537500381469727,-14.599998474121094,-5.600006103515625,4,-0.02719447124435237,-1.1052699208146612,145.85000610351562,1.1621550287854043,146.0,1.055559323183344,145.5,-0.02719447124435237
7464,2024-03-04,145.6999969482422,145.9499969482422,144.60000610351562,145.1999969482422,417374.0,0.0030980857021838393,1.699981689453125,-1.4285465166971838,65.78945020193355,67.15531888787923,0.8146566922513898,-2.4149958321504243,-9.716908430211816,-17.15875091011111,22.497875100598648,1.3499908447265625,4.347190670256225,1.6749977111816463,-4.147509141254716,7.497504563618008,-1.2362557150365205,4.586251137399813,3.3449969482421977,59.01643444980864,-14.995235882481069,2.911253426218177,3,-1.0250015258789062,-2.875,-10.987497329711914,-15.049995422363281,-5.4499969482421875,0,-0.0356897533092565,2.652203911578165,145.25,-1.1052699208146612,145.85000610351562,1.1621550287854043,146.0,-0.0356897533092565
7465,2024-03-05,145.5500030517578,146.5500030517578,145.0500030517578,145.9499969482422,282597.0,-0.001029470827907164,-1.1428664850136239,-0.79998779296875,60.0,65.80266384875384,0.7889520418121378,-1.856108913462407,-9.24674485487003,-16.805406873029398,21.09216642499999,1.5,4.3279278821120215,1.205003356933588,-4.176142821628218,6.5861495354953945,-1.485569732347301,3.895576446214477,3.3920908447265674,56.896687800899734,-14.469114737198431,2.6905730892809,3,0.9749908447265625,-2.725006103515625,-10.575002670288086,-14.900001525878906,-4.5,1,-0.043284114872313095,1.699981689453125,145.6999969482422,2.652203911578165,145.25,-1.1052699208146612,145.85000610351562,-0.043284114872313095
7466,2024-03-06,144.3000030517578,145.3000030517578,142.8000030517578,145.3000030517578,533201.0,-0.008588113870086955,4.0,2.5000381475547417,58.44158160383808,64.13981849307666,2.0420621094870626,-0.19473321846578528,-7.674827605307939,-15.346882299628078,19.806405621442572,2.75,4.060365205823729,-0.31249694824219887,-5.058893458911939,4.433899562427541,-2.685695203577069,2.060701307092671,4.541248844726567,40.0,-31.911687583657397,2.3731982553348665,3,1.6749954223632812,-1.475006103515625,-8.899999618530273,-13.224998474121094,-2.100006103515625,2,-0.022176000558325693,-1.1428664850136239,145.5500030517578,1.699981689453125,145.6999969482422,2.652203911578165,145.25,-0.022176000558325693
7467,2024-03-07,145.6999969482422,145.89999389648438,143.60000610351562,144.1999969482422,520490.0,0.00970196719942007,1.421047559389004,-1.5,56.01375074983115,62.08933824103972,0.49853524793962833,-1.1869693565428179,-8.696149048974235,-16.513723285632324,19.02245785417131,2.29998779296875,3.4648597762988516,0.7899971008300781,-3.3845611651574927,4.964555366817649,-1.2972820321637073,2.8772762338238635,2.899604994453142,77.33317057291667,7.99739984847524,2.0872791329937854,3,0.27500152587890625,-2.8249969482421875,-9.837495803833008,-14.224994659423828,-4.25,3,-0.03706241598894933,4.0,144.3000030517578,-1.1428664850136239,145.5500030517578,1.699981689453125,145.6999969482422,-0.03706241598894933
7468,2024-03-08,146.1999969482422,146.6999969482422,145.14999389648438,146.0500030517578,704103.0,0.003431709062956312,1.6956717883395696,0.09999593098958333,51.51513049750657,59.941684970641596,-0.35201804599671505,-1.470980156588098,-8.800635649838398,-16.783279459509032,17.27658544495343,1.5500030517578125,3.16637066981761,1.104997253417963,-2.9459790755899746,5.155973582425901,-0.9204909110860058,3.130485417921932,2.167621038815639,87.17946711530185,20.468515579366468,2.025488164503965,3,-1.3249969482421875,-2.8249969482421875,-10.337495803833008,-14.724994659423828,-5.0500030517578125,4,-0.04138169068430031,1.421047559389004,145.6999969482422,4.0,144.3000030517578,-1.1428664850136239,145.5500030517578,-0.04138169068430031
7469,2024-03-11,143.8000030517578,146.39999389648438,143.35000610351562,146.10000610351562,413085.0,-0.016415827267999394,1.1034553519281463,-15.333977619532044,38.028175067966174,56.89096730248114,1.6754850393758716,1.1078922471494366,-6.045816315429107,-14.174836744124349,15.496816919034472,3.04998779296875,2.6431498173773775,-1.3724967956542855,-5.249889065163785,2.504895473855214,-3.3111929304090495,0.5661993391004785,4.344910337888024,25.6410657693963,-35.33643588920325,1.9386961347547518,3,1.0,-0.4250030517578125,-7.937501907348633,-12.299999237060547,-2.4000091552734375,0,-0.028859590175250083,1.6956717883395696,146.1999969482422,1.421047559389004,145.6999969482422,4.0,144.3000030517578,-0.028859590175250083
7470,2024-03-12,144.75,144.75,143.1999969482422,144.0,478992.0,0.006606376412247039,3.1333414713541665,-0.3260865238534362,46.691192970173496,54.85798816529831,0.6793538418726826,0.535844501622023,-6.583947639388583,-14.905551092960877,15.025983337443622,1.5500030517578125,1.9637065014623545,-0.6449996948242074,-3.785883539952067,2.4958841503036524,-2.2154416173881373,0.9254422277397225,3.181116976130312,50.0,-8.675164665787172,1.5704419225639294,3,0.0,-1.375,-8.69999885559082,-13.174995422363281,-4.199996948242216,1,-0.031088082901554404,1.1034553519281463,143.8000030517578,1.6956717883395696,146.1999969482422,1.421047559389004,145.6999969482422,-0.031088082901554404
7471,2024-03-13,144.0500030517578,144.89999389648438,143.75,144.75,511382.0,-0.004835902923952973,1.300022888532845,-0.9333292643229166,38.8461511374867,52.59888285682557,1.1998297163794405,1.4271503061929707,-5.473339310037147,-13.949794611861705,14.505536786451689,1.149993896484375,1.3566900204537262,-1.419996643066412,-4.338611270503634,1.49861798437081,-2.8793039567850087,0.039310670652184854,3.6758693673976097,24.285888671875,-29.915680224786925,1.45930731371861,3,0.6999969482421875,-0.6750030517578125,-7.975000381469727,-11.974998474121094,-2.6999969482421875,2,-0.020826101606690628,3.1333414713541665,144.75,1.1034553519281463,143.8000030517578,1.6956717883395696,146.1999969482422,-0.020826101606690628
7472,2024-03-14,144.35000610351562,145.0500030517578,142.60000610351562,144.6999969482422,404781.0,0.0020826313460751145,3.666647290482903,0.4999891008174387,34.02489784185779,49.92781445228817,0.7427875880483157,1.4080501120994597,-5.3749574426542495,-14.003269158410319,13.75774110838663,2.4499969482421875,0.9610273125065874,-1.2524940490722543,-3.6433677669623705,1.138379668817862,-2.447930908017298,-0.05705719012721033,3.1788315409438894,42.683022140180206,-6.653572954224764,1.1954368589450535,3,0.29999542236328125,-0.975006103515625,-8.275003433227539,-12.10000228881836,-1.9000091552734375,3,-0.01489441679504766,1.300022888532845,144.0500030517578,3.1333414713541665,144.75,1.1034553519281463,143.8000030517578,-0.01489441679504766
7473,2024-03-15,144.5500030517578,145.6999969482422,143.6999969482422,144.1999969482422,1097630.0,0.0013855001024298819,-1.9629495671044601,-1.0000435976806035,37.88543649641318,46.82736848500812,0.4839460197837866,1.3231473441248909,-5.1531364380894615,-13.947483345181183,12.685439707896991,2.0,0.5294664757230407,-1.0824974060058707,-3.399996027202718,1.2350012151909766,-2.24124671660428,0.07625190459253872,2.6831047002450816,51.31587401018327,5.5347203359346295,1.1587493105984172,3,0.09999847412109375,-0.37500762939453125,-8.4375,-11.799999237060547,-3.0,4,-0.02144590825366932,3.666647290482903,144.35000610351562,1.300022888532845,144.0500030517578,3.1333414713541665,144.75,-0.02144590825366932
7474,2024-03-18,145.1999969482422,145.4499969482422,144.14999389648438,145.0,278902.0,0.004496671620626946,2.7143106267029973,0.5714098875228878,48.52939196517394,45.55285648113856,-0.2731569579465827,0.6597220102301549,-5.402136081940114,-14.351285189004727,11.022468051079137,1.3000030517578125,0.28467148271363385,-0.40250320434569176,-2.726397446525567,1.9213910378341836,-1.5644503254356437,0.7594439167442602,1.7551247048514824,83.87092010769783,38.14576820067506,1.161947121089941,3,-0.5499954223632812,-1.0250015258789062,-8.137496948242188,-11.499996185302734,-5.399993896484403,0,-0.027892583587322495,-1.9629495671044601,144.5500030517578,3.666647290482903,144.35000610351562,1.300022888532845,144.0500030517578,-0.027892583587322495
7475,2024-03-19,145.64999389648438,145.64999389648438,144.39999389648438,145.0500030517578,538326.0,0.0030991526012400517,3.1667302459245694,3.0,48.275825781583556,44.423328056443616,-0.7906208258368679,0.09238541457614247,-5.440865637829631,-14.529216641874626,8.91226633490545,1.25,0.10638202436194888,0.12499389648436932,-2.074644126489602,2.3246319194583407,-0.9748251150026022,1.2248129079713408,1.0438208236346043,98.38699356667865,48.28676083429063,1.0998190114869832,3,-0.9999923706054688,-1.4749984741210938,-8.037490844726562,-11.64999008178711,-2.75,1,-0.029179541215913374,2.7143106267029973,145.1999969482422,-1.9629495671044601,144.5500030517578,3.666647290482903,144.35000610351562,-0.029179541215913374
7476,2024-03-20,146.64999389648438,147.6999969482422,145.85000610351562,146.10000610351562,465265.0,0.006865774403744362,-2.5238330523745858,0.9166603087408763,53.636318238187584,44.15916888848322,-1.5893566614516885,-0.8736482395934786,-6.053020105642133,-15.233405390084357,8.729485523016328,2.0500030517578125,-0.24091808646176105,1.0749938964843864,-1.1813386235930068,3.3313264165617795,-0.05317236355432442,2.203160156523097,-4.04998779296875,79.41166790831545,24.952229123397252,1.1281662600386995,3,-1.4999923706054688,-1.9749984741210938,-8.937488555908203,-12.474990844726562,-5.5,2,-0.04159557516949086,3.1667302459245694,145.64999389648438,2.7143106267029973,145.1999969482422,-1.9629495671044601,144.5500030517578,-0.04159557516949086
7477,2024-03-21,146.1999969482422,148.0,144.89999389648438,147.85000610351562,501289.0,-0.0030685098327369875,2.1794984154309636,-3.000083231605815,54.37788212858777,44.4772524030478,-1.1856609162583425,-0.5088071579273787,-5.247872004344913,-14.514354870200577,8.399814020038658,3.100006103515625,-0.45137201297094975,0.6624969482421932,-1.5213819125364978,2.846375809020884,-0.4294424821471523,1.7544363786315387,-3.497991027832029,58.13949362147584,0.04218336557385527,1.09193943038935,3,-0.899993896484375,-1.5250015258789062,-8.062492370605469,-12.024993896484375,-5.4499969482421875,3,-0.03317367268101623,-2.5238330523745858,146.64999389648438,3.1667302459245694,145.64999389648438,2.7143106267029973,145.1999969482422,-0.03317367268101623
7478,2024-03-22,146.64999389648438,146.6999969482422,145.1999969482422,146.5,420538.0,0.003077954566589325,11.0,-0.09090488740925695,54.37788212858776,46.29388652089464,-1.7490436276875414,-1.1392925218333971,-5.4075371621280794,-14.708312296895429,7.809403983803154,1.5,-0.5342784959672429,1.1899940490722543,-0.6840912644065043,3.0640793625510128,0.252951392332875,2.1270367058116335,-3.736068212890615,64.93496199180386,6.666655719124989,0.9370426567393841,3,-1.3499908447265625,-1.9749984741210938,-7.674995422363281,-11.574996948242188,-5.899993896484375,4,-0.028639598520589282,2.1794984154309636,146.1999969482422,-2.5238330523745858,146.64999389648438,3.1667302459245694,145.64999389648438,-0.028639598520589282
7479,2024-03-25,144.85000610351562,146.85000610351562,144.60000610351562,146.75,451915.0,-0.012274039330948061,1.1428509147980759,-12.667141403865717,47.20000195313216,46.35042085233449,0.2408817185421981,0.49301365164185995,-3.3047451518369257,-12.605864129772243,7.247466514379402,2.25,-0.7158121923764895,-0.4874938964843807,-2.1651668583860726,1.1901790654173112,-1.3263303774352266,0.35134258446646527,-1.7326374472656028,12.500317890899842,-44.04369337720414,0.8388364809508504,3,0.4499969482421875,-0.17501068115234375,-5.200004577636719,-9.450008392333984,-1.25,0,-0.022782208579263052,11.0,146.64999389648438,2.1794984154309636,146.1999969482422,-2.5238330523745858,146.64999389648438,-0.022782208579263052
7480,2024-03-26,144.39999389648438,145.35000610351562,143.9499969482422,144.14999389648438,392890.0,-0.0031067462068979923,-3.3077609277430864,-0.13157937005091633,50.42731252828427,47.63721656242311,0.7107693644411484,0.9026711787856527,-2.6411810191003724,-11.885670413769503,7.619185120948918,1.4000091552734375,-0.8760804435512455,-0.8825057983398494,-2.609157377885282,0.844145781205583,-1.7458315881125657,-0.0191800085671332,-1.0873199864843457,11.11102738668003,-45.562452809888,0.8633257897727115,3,0.9000091552734375,0.27500152587890625,-3.8124923706054688,-8.099994659423828,-0.1999969482421875,1,-0.03185589362298846,1.1428509147980759,144.85000610351562,11.0,146.64999389648438,2.1794984154309636,146.1999969482422,-0.03185589362298846
7481,2024-03-27,145.35000610351562,146.64999389648438,144.60000610351562,145.14999389648438,454503.0,0.006579032182731925,-2.1538569885910137,0.800048828125,48.44448302474368,49.23939269385488,-0.03961015155036307,-0.10385861733817592,-3.3670350807937552,-12.495760402931865,7.892813192061188,2.25,-0.5963990749551158,0.100006103515625,-1.5939411889260953,1.7939533959573453,-0.7469675427052493,0.9469797497364993,-1.8498391499155957,34.56810124293104,-18.686869881711353,0.8469736462208663,3,0.49999237060546875,-0.6750106811523438,-4.162506103515625,-8.450008392333984,0.649993896484375,2,-0.016855948428969425,-3.3077609277430864,144.39999389648438,1.1428509147980759,144.85000610351562,11.0,146.64999389648438,-0.016855948428969425
7482,2024-03-28,145.1999969482422,145.89999389648438,144.89999389648438,145.1999969482422,543875.0,-0.0010320546885055348,-2.3332994252581254,0.0,45.41284146809231,50.075771024041444,0.2722833799092541,-0.00531591745684068,-2.9899892443031604,-12.008040439741706,8.181228464144363,1.0,-0.5333175346185612,-0.017502593994151994,-1.6877556587338063,1.6527504707455023,-0.8526291263639791,0.8176239383756752,-1.5198366727861696,43.10331219910026,-5.618349675933096,0.8351265323698273,3,0.7750015258789062,0.6750030517578125,-3.274993896484375,-8.224994659423828,2.3000030517578125,3,-0.027892583587322495,-2.1538569885910137,145.35000610351562,-3.3077609277430864,144.39999389648438,1.1428509147980759,144.85000610351562,-0.027892583587322495
7483,2024-04-02,141.3000030517578,145.64999389648438,141.14999389648438,144.89999389648438,508378.0,-0.026859462661521727,-1.3076868903834642,-100.0,39.91934987682213,49.11909968089125,4.093230035286069,3.7772423548572363,1.056106666752214,-7.807947748163372,8.86247971806804,4.5,-0.38303383023608717,-3.719996643066395,-6.139952660713448,-1.3000406254193422,-4.929974651889921,-2.5100186342428685,6.6999969482421875,2.6317339301202494,-46.98493755206411,1.209978008823531,4,3.274993896484375,3.8499908447265625,1.0749969482421875,-3.8750038146972656,6.899993896484375,1,-0.0038924489729582623,-2.3332994252581254,145.1999969482422,-2.1538569885910137,145.35000610351562,-3.3077609277430864,144.39999389648438,-0.0038924489729582623
7484,2024-04-03,140.5,141.5,139.75,141.0,516420.0,-0.005661734143521335,1.3333333333333333,0.13888924210249695,32.65306122448979,47.38323695232528,4.64488609675945,4.392927867107915,1.9685259969808726,-6.76453795397498,9.735069422933593,1.75,-0.212854477239091,-4.259999847412104,-7.386554750458117,-1.1334449443660901,-5.823277298935096,-2.696722395889111,7.3629998779296955,10.869574832263742,-37.10000858537634,1.5632774515229997,4,3.375,3.9499969482421875,2.737499237060547,-2.674999237060547,6.4499969482421875,2,0.001779359430605032,-1.3076868903834642,141.3000030517578,-2.3332994252581254,145.1999969482422,-2.1538569885910137,145.35000610351562,0.001779359430605032
7485,2024-04-04,139.25,140.05000305175778,138.30000305175778,140.0,725265.0,-0.008896797153024938,3.117617491832394,1.5,31.24999254942118,44.89586743135122,5.466428986026017,5.424884162887736,3.350972867477367,-5.319838446227237,11.048827492735791,2.199996948242216,-0.15954050360176097,-5.194999694824219,-9.14693147431646,-1.2430679153319772,-7.170965584570354,-3.219033805078084,8.28847988281251,11.377221435424488,-37.952842788878556,1.9759658897461219,4,3.9000015258789062,3.9000015258789062,4.287494659423828,-1.3750038146972656,7.0,3,0.031238823005498295,1.3333333333333333,140.5,-1.3076868903834642,141.3000030517578,-2.3332994252581254,145.1999969482422,0.031238823005498295
7486,2024-04-05,141.10000610351562,141.10000610351562,137.55000305175778,138.05000305175778,565454.0,0.013285501641045805,1.3278685244015496,-4.066670735677121,38.67596300462974,43.151209750911434,3.069115957950487,3.5024212745287286,1.593165792370371,-6.965604099913662,11.416096723644179,3.550003051757841,-0.2744966032089451,-3.1849937438964844,-7.411236116882861,1.0412486290898926,-5.298114930389687,-1.0718725574032817,5.884165169433601,42.51505322308028,-7.339563212724414,2.1131211864931907,4,1.0999984741210938,1.6749954223632812,2.437488555908203,-3.2250099182128906,4.25,4,0.021970168041327343,3.117617491832394,139.25,1.3333333333333333,140.5,-1.3076868903834642,141.3000030517578,0.021970168041327343
7487,2024-04-08,140.30000305175778,141.5,140.25,140.89999389648438,361434.0,-0.0056697591577064,-2.571444141689373,-0.19671811291493357,35.78596478335592,41.08544115699679,3.2901909268262557,4.086652374285393,2.4811962083805668,-5.950367035609531,11.987988090586779,1.25,-0.4605080056396105,-3.714997100830118,-8.240022899866489,0.8100286982062528,-5.977510000348303,-1.4524842013119326,5.929434763496118,33.95065565772036,-15.06978082698462,2.262512899518179,4,1.9000015258789347,2.474998474121122,3.424991607666044,-2.4250068664550497,5.050003051757841,0,0.04062720473455328,1.3278685244015496,141.10000610351562,3.117617491832394,139.25,1.3333333333333333,140.5,0.04062720473455328
7488,2024-04-09,140.14999389648438,140.9499969482422,139.55000305175778,139.85000610351562,434530.0,-0.0010692027940873983,-2.1111186463665548,-0.4999872841483957,32.525974211111546,39.45499363010562,2.7057504297093544,3.9633751864977,2.7563784463866057,-5.574230800634666,13.005091580530037,1.3999938964844034,-0.8303492870797982,-3.5625061035156307,-8.27741556417729,1.152403357146028,-5.91996083384646,-1.2050513731848014,5.385089137689846,65.82260388539312,20.334334526689688,2.3574547303308284,4,1.9500045776367188,2.6250076293945312,3.6000022888183594,-2.2749977111816406,6.3000030517578125,1,0.05244385603715673,-2.571444141689373,140.30000305175778,1.3278685244015496,141.10000610351562,3.117617491832394,139.25,0.05244385603715673
7489,2024-04-10,139.64999389648438,140.9499969482422,138.55000305175778,140.85000610351562,460065.0,-0.003567606291651426,2.42857765667579,-4.000203458799593,29.310388372195817,37.10866872387356,2.671494086411286,4.360068659547096,3.3654268196552835,-4.852707296947074,13.540274215564477,2.3999938964844034,-1.2312179405251982,-3.855005645751959,-8.906934585603466,1.1969232940995482,-6.380970115677712,-1.3290411758262053,5.246282739096529,53.164366257576624,13.773926043600746,2.5259644699257477,4,2.4500045776367188,3.1250076293945312,4.100002288818359,-1.7749977111816406,6.95001220703125,2,0.06122451432468745,-2.1111186463665548,140.14999389648438,-2.571444141689373,140.30000305175778,1.3278685244015496,141.10000610351562,0.06122451432468745
7490,2024-04-11,140.25,140.69999694824222,139.14999389648438,139.44999694824222,378561.0,0.00429649931786158,-1.2142755937265395,-0.666662428157242,27.305045126939817,34.75984229078425,1.587887488734566,3.589693662587308,2.8659590909066424,-5.234233798897662,14.05280081529458,1.550003051757841,-1.6992911518631217,-3.0299995422363395,-8.24661125651474,2.186612172042061,-5.638305399375525,-0.42169368509715355,4.05857474887506,68.35440593045873,32.62078712531256,2.608305857139197,4,1.4749984741210938,2.5250015258789062,3.4999961853027344,-2.3750038146972656,6.850006103515625,3,0.04777181424771615,2.42857765667579,139.64999389648438,-2.1111186463665548,140.14999389648438,-2.571444141689373,140.30000305175778,0.04777181424771615
7491,2024-04-12,141.0500030517578,142.10000610351562,140.5,141.0,426523.0,0.005704121581160848,-2.0476218156452997,0.06250357626504638,32.1800046040224,33.28952708366537,0.12715585872501833,2.691404060422059,2.255234216640247,-5.799306957436187,14.393701367350275,1.850006103515625,-1.9523918784198884,-2.0799964904785213,-7.375315344477741,3.2153223635206984,-4.727655917478131,0.5676629365210886,2.7178859613478608,70.42247467258129,35.97300992199894,2.6476594269996108,4,0.5499954223632812,1.7249984741210938,3.6249923706054688,-3.175006866455078,6.0999908447265625,4,0.03686633701336439,-1.2142755937265395,140.25,2.42857765667579,139.64999389648438,-2.1111186463665548,140.14999389648438,0.03686633701336439
7492,2024-04-15,142.1999969482422,143.39999389648438,140.9499969482422,141.3000030517578,407232.0,0.008153093736994688,-2.062484502851475,17.99877937137626,35.31357988383208,32.77777486222203,-1.6686127478880053,1.446226948000401,1.2634271515420892,-6.71887079966865,14.113932569135793,2.4499969482421875,-2.2228261933335602,-0.8225021362304688,-6.100804698968886,4.455800426507949,-3.4616534175996776,1.81664914513874,-4.649993896484403,75.25774817602084,42.81944963282236,2.63915128136921,4,-1.7249984741210938,0.5750045776367188,2.200000762939453,-4.325000762939453,5.850006103515625,0,0.022151963592657253,-2.0476218156452997,141.0500030517578,-1.2142755937265395,140.25,2.42857765667579,139.64999389648438,0.022151963592657253
7493,2024-04-16,141.4499969482422,141.89999389648438,140.0,140.8000030517578,475714.0,-0.005274261716566642,1.451624335499114,0.722220338408328,37.94327430764852,33.36557631590634,-1.000289745009809,2.0575668805553278,2.150041426639717,-5.740462587406398,14.256043428799037,2.1999969482421875,-2.5893461201634125,-1.4175018310546932,-6.688999429897763,3.8539957677883763,-4.053250630476214,1.2182469683668273,-3.7829940795898835,59.79380145918368,23.807636910444387,2.6357487994215307,4,-0.9749984741210938,1.3250045776367188,2.9750022888183594,-3.575000762939453,8.350006103515625,1,0.027571645382929777,-2.062484502851475,142.1999969482422,-2.0476218156452997,141.0500030517578,-1.2142755937265395,140.25,0.027571645382929777
7494,2024-04-17,141.14999389648438,143.10000610351562,141.14999389648438,141.9499969482422,365169.0,-0.0021209123947000252,-3.8750119208834803,-1.2307854828865206,38.35129015674393,34.15460938338664,-0.6687109263412481,2.1487650760353176,2.5698704216823103,-5.224250748919701,14.203737957386098,1.95001220703125,-2.954483949253529,-1.5150047302246037,-6.719970214063437,3.68996075361423,-4.117487472144006,1.0874780116947989,-3.3683312072754177,47.05882352941176,7.5987015248207825,2.60248274191941,4,-0.6749954223632812,1.6250076293945312,2.975006103515625,-3.2749977111816406,10.100006103515625,2,0.037548730293567756,1.451624335499114,141.4499969482422,-2.062484502851475,142.1999969482422,-2.0476218156452997,141.0500030517578,0.037548730293567756
7495,2024-04-18,141.39999389648438,141.9499969482422,139.89999389648438,140.9499969482422,483580.0,0.0017711655034384766,1.6451600200824958,-0.5624940395582597,35.09432788931703,33.756649926129676,-0.6500183036651777,1.6485630953944224,2.4402364467843256,-5.277545547000955,14.413476078702987,2.0500030517578125,-2.9519986836434953,-1.052504730224598,-6.088633720351623,3.9836242599024274,-3.5705692252880965,1.4655597648389005,-3.5059645831299235,42.857142857142854,2.6634480085085173,2.5180644950635083,4,-0.42499542236328125,1.3750076293945312,2.6875076293945312,-3.5249977111816406,9.70001220703125,3,0.03677519399921647,-3.8750119208834803,141.14999389648438,1.451624335499114,141.4499969482422,-2.062484502851475,142.1999969482422,0.03677519399921647
7496,2024-04-19,140.55000305175778,141.4499969482422,139.64999389648438,140.8000030517578,575281.0,-0.006011250929394252,1.3226028745816105,-0.5555593231834073,33.333369793968174,33.48413937175325,0.12711777487115228,2.1271883682436794,3.4096455212639967,-4.241778739952366,15.646324425564545,1.8000030517578125,-2.8000443580053798,-1.5974960327148722,-6.2904326216597894,3.095440556230045,-3.943964327187331,0.7489722617575865,-2.545854446740748,24.00024414062424,-15.17167257967619,2.3464682944724617,4,0.42499542236330967,2.224998474121122,3.512496948242216,-2.6750068664550497,9.050003051757841,4,0.04660265321620649,1.6451600200824958,141.39999389648438,-3.8750119208834803,141.14999389648438,1.451624335499114,141.4499969482422,0.04660265321620649
7497,2024-04-22,141.35000610351562,141.9499969482422,140.8000030517578,141.3000030517578,293936.0,0.0056919461713795805,-1.1904581983055527,-0.20001220703122727,50.23042835625897,35.4513009434363,-0.5680114855972249,0.9962862359306257,2.7150285145600606,-4.851064506916572,16.451591489603054,1.3999938964844034,-2.485871277583584,-0.5549934387207145,-4.85063360892633,3.740646731484901,-2.7028135238235222,1.5928266463820933,-3.237940592669247,49.27554179566563,5.25510103170059,2.147820085102806,4,-0.37500762939453125,1.4249954223632812,2.712493896484375,-3.4750099182128906,7.0,0,0.04103280893190209,1.3226028745816105,140.55000305175778,1.6451600200824958,141.39999389648438,-3.8750119208834803,141.14999389648438,0.04103280893190209
7498,2024-04-23,142.4499969482422,142.8000030517578,141.14999389648438,141.35000610351562,346328.0,0.007782036061045439,-1.1999898275774377,21.998474214220323,58.744373753809526,38.721743763615606,-1.461085544919456,-0.4579715378249034,1.646724253540384,-5.758392358059268,17.153332196213842,1.6500091552734375,-2.3643767487909315,0.7549972534179688,-2.9313800375475694,4.441374544383507,-1.0881913920648003,2.598185898900738,-4.2321728696830405,81.15922158337018,31.584477947316373,1.8431886454827746,4,-1.1750030517578125,0.32500457763671875,1.5625038146972656,-4.575000762939453,3.25,1,0.039312083000958786,-1.1904581983055527,141.35000610351562,1.3226028745816105,140.55000305175778,1.6451600200824958,141.39999389648438,0.039312083000958786
7499,2024-04-24,141.5500030517578,143.75,141.5,142.35000610351562,381241.0,-0.006317963606635835,-3.999949137887188,-0.7272815547448294,60.64815926780433,42.426534223711656,-0.29416691276404094,0.1919601556235193,2.5766595150118974,-4.658634264797087,17.474912369363537,2.25,-2.131989821006613,0.020003509521473006,-3.3539524960081053,3.3939595150510513,-1.6669744932433161,1.7069815122862622,-3.2285355768401587,46.34161772696485,-7.7317047091670545,1.6869780027647838,4,0.149993896484375,1.2249984741210938,2.8624954223632812,-3.600006103515625,4.5,2,0.05828329086636175,-1.1999898275774377,142.4499969482422,-1.1904581983055527,141.35000610351562,1.3226028745816105,140.55000305175778,0.05828329086636175
7500,2024-04-25,139.80000305175778,141.9499969482422,138.0,141.10000610351562,556749.0,-0.01236312230498604,1.6333446927118567,1.6249976158233395,43.92521765171439,43.73155789567744,1.5480860100621783,1.6650380127448159,4.399746900948799,-2.7226067865751418,17.997076538841096,3.9499969482421875,-1.866825604503191,-1.4999969482422273,-4.6712502395753575,1.6712563430909029,-3.0856235939087924,0.08562969742433779,3.949996948242216,31.304400900135377,-23.23000869396089,1.585626645666565,4,1.074996948242216,2.974998474121122,4.61249542236331,-1.8500061035155966,6.099990844726591,3,0.0819026945514667,-3.999949137887188,141.5500030517578,-1.1999898275774377,142.4499969482422,-1.1904581983055527,141.35000610351562,0.0819026945514667
7501,2024-04-26,142.89999389648438,143.25,140.0,141.25,544463.0,0.022174469077650194,1.765950262969937,-1.26922309470988,59.99997652491239,46.47449085579748,-1.4101822787123979,-1.7158871457107239,1.3378371877165307,-5.636614205750618,19.0006245546192,3.449996948242216,-1.4075897782916513,1.7224945068359432,-0.9382267396270265,4.383215753298913,0.39213388360445833,3.052855130067428,0.850006103515625,85.21728515625,26.919247610967318,1.3303606232314835,4,-2.024993896484375,-0.12499237060546875,1.5125045776367188,-4.4499969482421875,4.0500030517578125,4,0.05738287303896783,1.6333446927118567,139.80000305175778,-3.999949137887188,141.5500030517578,-1.1999898275774377,142.4499969482422,0.05738287303896783
7502,2024-04-29,141.14999389648438,143.39999389648438,141.14999389648438,143.1999969482422,307105.0,-0.012246326625231951,-1.1951186834289798,-1.2424306878502598,53.42466326095496,48.19464518394263,0.19580214103595495,-0.3002545095937137,3.133770746451063,-3.7496350823280977,20.03512078130605,2.25,-0.9822479400428961,0.17499465942381676,-1.6959731214657836,2.045962440313417,-0.7604892310209834,1.110478549868617,2.485006103515616,54.782502547554344,-2.4578230038769817,0.9354838904447933,4,-0.274993896484375,1.6250076293945312,3.7625045776367188,-2.5499954223632812,8.350006103515625,0,0.05986548049891005,1.765950262969937,142.89999389648438,1.6333446927118567,139.80000305175778,-3.999949137887188,141.5500030517578,0.05986548049891005
7503,2024-04-30,140.75,141.5,139.94999694824222,140.89999389648438,410270.0,-0.002833821564156236,1.2962904356081593,0.07316764546070309,53.793132478137764,49.91040544187528,0.5431805624756407,0.05947094275038012,3.5034619656494783,-3.2104037436446617,19.790755837691904,1.550003051757784,-0.6852869601164002,-0.19749908447266762,-2.064517201579008,1.6695190326336729,-1.1310081430258379,0.7360099740805026,2.7723000000000013,47.82608695652174,-9.519629410379096,0.9335090585531752,4,0.125,1.4500045776367188,4.237499237060547,-1.8000030517578125,9.600006103515625,1,0.053996490966363275,-1.1951186834289798,141.14999389648438,1.765950262969937,142.89999389648438,1.6333446927118567,139.80000305175778,0.053996490966363275
7504,2024-05-02,140.75,141.10000610351562,139.35000610351562,140.69999694824222,520462.0,0.0,3.6665717250218703,-0.33336724313307603,51.79856588960071,51.76643188635124,0.5369394740872622,0.0834385678500098,3.412894162003795,-3.0649627857268626,19.16209891304108,1.75,-0.5115141497252012,-0.20999908447265625,-2.0677265894681227,1.6477284205228102,-1.1388628369703895,0.718864668025077,2.6618540000000053,50.925983486580726,-4.819538924436976,0.9288637524977399,5,0.125,1.4500045776367188,4.237499237060547,-0.6750030517578125,8.800003051757812,3,0.03516871721664083,1.2962904356081593,140.75,-1.1951186834289798,141.14999389648438,1.765950262969937,142.89999389648438,0.03516871721664083
7505,2024-05-03,143.60000610351562,143.6999969482422,140.9499969482422,141.5,570746.0,0.020248711215031134,1.3913170395138392,41.99755874277639,57.993756798307025,54.50647488683334,-2.1994746536977345,-2.554960675002093,0.45843737007703567,-5.749881927209543,17.6773226794995,2.9499969482421875,-0.27093781304222375,2.422506713867193,0.3967576214885753,4.448255806245811,1.40963216767787,3.4353812600565163,-5.600006103515625,97.70135505347602,42.00252465016288,1.0128745461893134,5,-2.725006103515625,-1.5000076293945312,1.3874931335449219,-2.725006103515625,4.899993896484375,4,0.017061259360087178,3.6665717250218703,140.75,1.2962904356081593,140.75,-1.1951186834289798,141.14999389648438,0.017061259360087178
7506,2024-05-06,144.1999969482422,145.14999389648438,144.0,144.0,236161.0,0.0041782090475264155,-10.500114442664225,0.09523636522168777,56.49352193505681,55.20237417336643,-2.4890115333627136,-3.0681033861509377,-0.1912168878650391,-6.184411090311386,16.613458080509396,1.54998779296875,0.014339747590099705,2.867498016357416,0.4334685999160115,5.301527432798821,1.6504833081366996,4.084512724578133,-6.085997009277349,83.62070779883612,29.14032365508035,1.2170147082207086,5,-2.625,-2.0999984741210938,0.7875022888183594,-3.25,5.0,0,0.011789160778223673,1.3913170395138392,143.60000610351562,3.6665717250218703,140.75,1.2962904356081593,140.75,0.011789160778223673
7507,2024-05-07,146.0,146.10000610351562,144.3000030517578,145.3000030517578,410310.0,0.012482684395644483,2.999966091924792,3.5000381475547417,63.829824732274865,55.7674242820848,-3.978420462753604,-4.657999907043688,-2.0629005079193803,-7.812394086707684,15.816623742722886,1.9000091552734375,0.3910522395479461,4.382501220703119,1.2290105426611717,7.535991898745067,2.8057558816821597,5.959246559724079,-7.60456030273437,98.51842809606481,42.86322510330736,1.5767453390209738,5,-3.9499969482421875,-4.174995422363281,-0.7375030517578125,-5.0500030517578125,5.399993896484375,1,0.006506828412617738,-10.500114442664225,144.1999969482422,1.3913170395138392,143.60000610351562,3.6665717250218703,140.75,0.006506828412617738
7508,2024-05-08,147.5,148.25,145.9499969482422,146.3000030517578,396748.0,0.010273972602739656,-1.4210441779969323,1.7142888283378745,67.98872316954657,56.58304249338949,-5.2375263760369535,-5.880625368432163,-3.6589262445749,-9.158646139373474,15.00272065455723,2.3000030517578125,0.9470202932519101,5.515000915527338,1.4891499244089914,9.540851906645685,3.502075419968179,7.527926411086497,-8.642286318359368,91.57302792874655,33.39163116901378,2.012925495559168,5,-4.375,-4.599998474121094,-1.5750007629394531,-6.025001525878906,4.8000030517578125,2,0.013559322033898313,2.999966091924792,146.0,-10.500114442664225,144.1999969482422,1.3913170395138392,143.60000610351562,0.013559322033898313
7509,2024-05-09,148.1999969482422,148.5,147.0500030517578,147.10000610351562,266995.0,0.00474574202198097,-1.4166677263074907,0.916661368462546,68.78457999037249,59.3451938643515,-5.470279256112747,-6.226469112582663,-4.419780814223543,-9.725609754224195,13.863914227652877,1.4499969482421875,1.2074996414081909,5.787497711181629,1.0523139805775656,10.522681441785693,3.4199058458796117,8.155089576483647,-8.59090036113281,96.02645125172545,34.42337319845839,2.3675918653020265,5,-4.274993896484375,-5.174995422363281,-3.3375015258789062,-6.724998474121094,4.5,3,0.0145074844773736,-1.4210441779969323,147.5,2.999966091924792,146.0,-10.500114442664225,144.1999969482422,0.0145074844773736
7510,2024-05-10,146.9499969482422,147.35000610351562,146.14999389648438,147.0,395090.0,-0.008434548081917681,2.199967448578927,-0.045457698123153326,67.29730933493013,60.15600862102015,-3.4636309748433973,-4.689203669486403,-3.1883899408001355,-8.295802889665197,12.526565861331356,2.0500030517578125,1.2606879370874537,4.202497863769537,-0.8273565475504938,9.232352275089568,1.6875706581095358,6.717425069429538,-6.451810019843748,65.55548773871529,-0.770879537784225,2.514927205660011,5,-3.024993896484375,-3.9249954223632812,-2.7874984741210938,-4.5500030517578125,5.9000091552734375,4,0.017693134790818466,-1.4166677263074907,148.1999969482422,-1.4210441779969323,147.5,2.999966091924792,146.0,0.017693134790818466
7511,2024-05-13,146.25,147.60000610351562,145.8000030517578,147.10000610351562,253484.0,-0.004763504340110525,-1.0571463448660714,16.999084528532194,63.315227306652474,61.2549601816532,-2.5015242154281907,-3.7731108404875897,-2.5316387852583944,-7.408663703478055,11.833530325947294,1.8000030517578125,1.3608423386542938,3.2425010681152457,-1.952766811401517,8.437768947632009,0.6448671283568785,5.840135007873613,-4.951631764441402,46.42853250306084,-21.143594701184348,2.597633939758375,5,-2.3249969482421875,-3.2249984741210938,-3.0999984741210938,-3.850006103515625,8.300003051757812,0,0.01538461538461533,2.199967448578927,146.9499969482422,-1.4166677263074907,148.1999969482422,-1.4210441779969323,147.5,0.01538461538461533
7512,2024-05-14,145.35000610351562,146.64999389648438,144.64999389648438,146.3000030517578,411974.0,-0.006153804420406028,1.4242738109550277,1.1176354432197608,57.96707281390193,61.71873133007145,-1.0539381009907345,-2.7668858514074657,-1.6814048323465443,-6.339231664723769,11.58505590004808,2.0,1.8286007233301689,2.185006713867182,-3.0974467058860284,7.467460133620392,-0.4562199960094233,4.826233423743787,-3.331474691512881,18.182106422949182,-45.7020906445711,2.641226709876609,5,-1.4250030517578125,-2.100006103515625,-2.8625030517578125,-2.95001220703125,7.399993896484375,1,0.026487723997649315,-1.0571463448660714,146.25,2.199967448578927,146.9499969482422,-1.4166677263074907,148.1999969482422,0.026487723997649315
7513,2024-05-15,145.35000610351562,146.64999389648438,144.64999389648438,145.8000030517578,465703.0,0.0,-1.1621371955494337,0.4736825197963347,60.982685215973916,62.73918903300181,-0.3719181932843014,-2.59265267420011,-1.7128477687379586,-6.156896153951209,10.972735863481098,2.0,1.8529994224571738,1.990006256103527,-3.313776098750708,7.293788610957762,-0.6618849213236047,4.641897433530659,-2.683327832713161,18.182106422949182,-45.9415373712017,2.6518911774271197,5,-0.6250076293945312,-2.100006103515625,-2.8625030517578125,-2.57501220703125,9.5,2,0.04162358127910948,1.4242738109550277,145.35000610351562,-1.0571463448660714,146.25,2.199967448578927,146.9499969482422,0.04162358127910948
7514,2024-05-16,146.4499969482422,146.6999969482422,145.0,145.85000610351562,342095.0,0.007567876150917918,2.0909292679881815,-1.3333220304499678,69.96999556440235,64.06988222923461,-0.6463006528008179,-3.4522189909445444,-2.8466548114816987,-7.06470741999874,10.913537499904404,1.6999969482421875,2.1593527839353897,2.8249969482421875,-2.5430854043296733,8.193079300814048,0.1409557719562713,5.509038124528104,-3.199986504519984,61.01680011586287,-6.9584260647095775,2.684041176285928,5,-0.1999969482421875,-3.1999969482421875,-4.0124969482421875,-3.625,6.5500030517578125,3,0.03994541635656779,-1.1621371955494337,145.35000610351562,1.4242738109550277,145.35000610351562,-1.0571463448660714,146.25,0.03994541635656779
7515,2024-05-17,146.60000610351562,147.0,145.5500030517578,145.85000610351562,404454.0,0.001024302891084794,-1.1481339150484888,1.2500190737773709,63.50371223444659,64.84879226250015,-0.36431965869178384,-3.365218195702681,-3.0245987706297512,-7.014923462289261,10.430870978595497,1.4499969482421875,2.536651781960302,2.715005493164057,-2.7028104678759917,8.132821454204105,0.006097512644032577,5.423913473684081,-2.824996704165642,66.10183518507024,0.2949063085880965,2.7089079805200242,5,-0.20000457763671875,-3.350006103515625,-4.162506103515625,-3.7750091552734375,7.149993896484375,4,0.041609758463579505,2.0909292679881815,146.4499969482422,-1.1621371955494337,145.35000610351562,1.4242738109550277,145.35000610351562,0.041609758463579505
7516,2024-05-20,147.10000610351562,147.25,146.4499969482422,146.5500030517578,168338.0,0.0034106410585477143,-1.1332980692938377,0.73333740234375,73.89566649753286,65.96721912530658,-0.4578394175833864,-3.530351110416973,-3.5070020845875547,-7.305404341210362,9.86933194713269,0.8000030517578125,3.015192848700792,2.8875053405761832,-2.4730600478667952,8.248070729019162,0.207222646354694,5.5677880347976725,-2.8524976441006515,94.23101752409121,25.91300908738569,2.680282694221491,5,-0.5250091552734375,-3.850006103515625,-4.850006103515625,-4.2750091552734375,6.649993896484375,0,0.03908905344268754,-1.1481339150484888,146.60000610351562,2.0909292679881815,146.4499969482422,-1.1621371955494337,145.35000610351562,0.03908905344268754
7517,2024-05-21,147.14999389648438,147.89999389648438,146.6999969482422,147.0,335481.0,0.00033982182797176463,-2.1999918619791665,0.27271466222777085,76.44630913107957,66.90695089881025,-0.3660384950544824,-3.292339078228281,-3.5835824162194285,-7.126689702137753,9.628990133372293,1.1999969482421875,3.1963240838327636,2.64749374389649,-2.688528595131629,7.983516082924609,-0.020517425617555318,5.315504913410535,-2.4772362830109103,76.92307692307693,5.764588307104972,2.6680111695140543,5,-0.5749969482421875,-3.899993896484375,-4.962493896484375,-4.3249969482421875,6.350006103515625,1,0.05028888523419939,-1.1332980692938377,147.10000610351562,-1.1481339150484888,146.60000610351562,2.0909292679881815,146.4499969482422,0.05028888523419939
7518,2024-05-22,148.0500030517578,148.0500030517578,146.9499969482422,147.39999389648438,276649.0,0.006116270422046766,2.3845864926406724,4.333570701932858,78.07696776987841,67.93943842986647,-1.3184770381874955,-3.9540236261362907,-4.516393166228795,-7.788844515089153,9.819791336708455,1.100006103515625,3.416107718565428,3.267502593994152,-2.201094693874097,8.736099881862401,0.5332039500600274,6.001801237928277,-2.9945211996316914,100.0,25.196543516686106,2.734298643934128,5,-1.7000045776367188,-4.8000030517578125,-6.4250030517578125,-5.225006103515625,7.3000030517578125,2,0.03174601047862913,-2.1999918619791665,147.14999389648438,-1.1332980692938377,147.10000610351562,-1.1481339150484888,146.60000610351562,0.03174601047862913
7519,2024-05-23,149.8000030517578,149.8000030517578,148.10000610351562,148.85000610351562,316740.0,0.011820330725614392,2.578952440610996,1.4615131810605884,76.0504541100712,68.9120100715488,-3.1487756067820385,-5.327402682641434,-6.202165092022057,-9.298777813092101,10.721262295566,1.75,3.4058919332240123,4.605002593994129,-1.0773720062121583,10.287377194200417,1.7638152938909855,7.446189894097273,-4.400069384844301,100.0,26.932481923724964,2.8411873001031447,5,-2.5750045776367188,-5.900001525878906,-8.175003051757812,-6.9250030517578125,5.0,3,0.03371163517275089,2.3845864926406724,148.0500030517578,-2.1999918619791665,147.14999389648438,-1.1332980692938377,147.10000610351562,0.03371163517275089
7520,2024-05-24,151.25,151.39999389648438,149.14999389648438,149.3000030517578,335934.0,0.009679552194275853,1.0000135634600387,2.052634960407331,77.64710387836996,70.50444080173963,-4.3858959994848306,-6.193137623167559,-7.600386557740876,-10.478678663507708,10.550639486045592,2.25,3.212506952330841,5.482499694824213,-0.21840440985420173,11.183403799502628,2.63204764248502,8.332951747163406,-5.322058006905166,96.96981840488527,24.194684830359677,2.850452052339204,5,-3.225006103515625,-6.5500030517578125,-9.625,-7.900001525878906,2.3000030517578125,4,0.011570247933884392,2.578952440610996,149.8000030517578,2.3845864926406724,148.0500030517578,-2.1999918619791665,147.14999389648438,0.011570247933884392
7521,2024-05-27,151.10000610351562,151.3000030517578,150.1999969482422,151.25,136470.0,-0.0009916951833677246,7.800048828125,-0.07692006729527759,72.97305099471028,72.17177171071835,-3.884025996875579,-5.688998989734557,-7.376726176238208,-10.057517213620542,10.959363781517991,1.100006103515625,2.9299290401524445,4.922505187988293,-1.0814842966737217,10.926494672650307,1.9205104456572997,7.924499930319286,-4.405976843946263,93.61727685629782,23.103012855771922,3.001994742331001,5,-3.07501220703125,-6.4000091552734375,-9.225006103515625,-7.750007629394531,2.8499908447265625,0,0.01753801316638537,1.0000135634600387,151.25,2.578952440610996,149.8000030517578,2.3845864926406724,148.0500030517578,0.01753801316638537
7522,2024-05-28,149.60000610351562,151.60000610351562,149.0,151.10000610351562,396302.0,-0.009927200128452496,1.0800048828125,10.000406917599186,59.459507758630174,72.00252977101349,-1.9196345519035276,-3.71390022580087,-5.828642453646069,-8.304294502023822,11.212838973488356,2.600006103515625,2.724498615219858,3.00000457763673,-2.695701207324703,8.695710362598163,0.15215168515601363,5.847857470117447,-2.247141794778173,56.98933199450028,-10.412477507910133,2.8478528924807174,5,-1.3000030517578125,-4.8000030517578125,-7.725006103515625,-6.250007629394531,4.04998779296875,1,0.027740599780542663,7.800048828125,151.10000610351562,1.0000135634600387,151.25,2.578952440610996,149.8000030517578,0.027740599780542663
7523,2024-05-29,148.35000610351562,149.5,147.60000610351562,149.0,388652.0,-0.008355614632362118,1.3030314239739582,0.4333292643229167,50.64381729760456,69.85517663025817,-0.22275764438319356,-1.9661382087017216,-4.550539943905335,-6.799382828612778,10.795080169685178,2.0,2.6371479474105115,1.3700042724609318,-3.657227871253781,6.3972364161756445,-1.1436117993964103,3.883620344318274,3.25,18.75,-43.170801300250844,2.513616071857355,5,0.22499847412109375,-3.5500030517578125,-6.475006103515625,-5.000007629394531,4.9499969482421875,2,0.03471515796831737,1.0800048828125,149.60000610351562,7.800048828125,151.10000610351562,1.0000135634600387,151.25,0.03471515796831737
7524,2024-05-30,145.6999969482422,148.6999969482422,145.64999389648438,148.5500030517578,396643.0,-0.017863222421604208,-1.0677901226905013,4.384665946758064,45.21072348943694,67.8226223252571,2.581106913938015,1.1317520097698548,-1.9235966558809423,-3.9256460056273,9.924476832238716,3.0500030517578125,2.6870702873007417,-1.5275047302246207,-5.673458130145264,2.618448669696022,-3.600481430184942,0.5454719697357007,5.9000091552734375,0.8403857003641586,-58.11647559884154,2.072976699960322,5,2.9250030517578125,-0.899993896484375,-3.674999237060547,-2.3499984741210938,7.3000030517578125,3,0.06623204775152791,1.3030314239739582,148.35000610351562,1.0800048828125,149.60000610351562,7.800048828125,151.10000610351562,0.06623204775152791
7525,2024-05-31,146.0500030517578,146.75,145.5500030517578,146.0500030517578,967691.0,0.002402238235049259,-1.399993896484375,-0.0,49.21261025078487,65.08006052006289,2.3969423469426943,1.0273788393394057,-2.307584059471054,-4.04921441423204,10.177397363041605,1.1999969482421875,2.7032463741686854,-1.2999984741210824,-5.127188461298829,2.527191513056664,-3.2135934677099556,0.6135965194677908,5.312002563476568,8.264458641136162,-50.11763676894017,1.913594993588877,5,2.5250015258789062,-1.25,-3.8125038146972656,-2.7000045776367188,7.75,4,0.05991098813533835,-1.0677901226905013,145.6999969482422,1.3030314239739582,148.35000610351562,1.0800048828125,149.60000610351562,0.05991098813533835
7526,2024-06-03,145.89999389648438,147.60000610351562,145.5500030517578,147.39999389648438,450450.0,-0.001027108196774762,1.1578702216511403,-100.0,52.30120180398286,62.39727081705214,2.636036037747431,1.3821406934087292,-2.226237865656458,-3.692896767996899,10.586397220864738,2.0500030517578125,2.4621496969176064,-1.5350074768066406,-5.13648565272706,2.066470699113779,-3.3357465647668505,0.26573161115356925,5.11329156494142,5.784969722037967,-55.29936365527058,1.8007390879602108,6,2.6750106811523438,-0.42498779296875,-4.074993133544922,-2.5499954223632812,8.400009155273438,0,0.052433238350243494,-1.399993896484375,146.0500030517578,-1.0677901226905013,145.6999969482422,1.3030314239739582,148.35000610351562,0.052433238350243494
7527,2024-06-04,146.9499969482422,147.25,145.0,145.89999389648438,402523.0,0.007196731293236391,1.727257594673325,-0.7000020345052084,56.153803718210405,59.96136370020014,1.7373845243724304,0.4289507367057581,-3.319611467084343,-4.545955088773383,10.61261398828521,2.25,2.4189277417301014,-0.5325042724609261,-4.078931374003332,3.01392282908148,-2.305717823232129,1.2407092783102769,3.7354915686035213,43.33326551649306,-22.220455439522013,1.7732135507712017,6,1.350006103515625,-1.4749908447265625,-5.124996185302734,-3.5999984741210938,8.400009155273438,1,0.04763525107431943,1.1578702216511403,145.89999389648438,-1.399993896484375,146.0500030517578,-1.0677901226905013,145.6999969482422,0.04763525107431943
7528,2024-06-05,149.5,149.6999969482422,147.3000030517578,147.5,354649.0,0.017352862230109123,1.0,1.904756368709401,60.55362371792096,58.239493656627886,-0.654090895317637,-2.0696466861174656,-5.89875498315331,-6.920506903874809,10.255880721076858,2.75,2.2662938029444035,1.9174987792968636,-1.741993125421459,5.576990684015186,0.08775282693770237,3.747244731656025,0.7306494354980657,95.74474301909947,28.393678913505227,1.8297459523591681,6,-1.1999969482421875,-4.024993896484375,-7.674999237060547,-6.150001525878906,1.149993896484375,2,0.027759156498223136,1.727257594673325,146.9499969482422,1.1578702216511403,145.89999389648438,-1.399993896484375,146.0500030517578,0.027759156498223136
7529,2024-06-06,150.35000610351562,151.0,149.9499969482422,150.0,304219.0,0.005685659555288547,-3.666553641665536,0.1750030517578125,62.37621767962034,56.54272852343348,-1.584501724443811,-2.89895151778137,-6.710597354591982,-7.57476563723182,9.966539167488996,1.5,2.109176012640887,2.6600044250488395,-1.196857950886283,6.516866800983962,0.7315732370812782,4.588435613016401,-5.350006103515625,89.16676839192709,20.76302859298839,1.9284311879675624,6,-2.0500030517578125,-4.875,-8.812503814697266,-7.000007629394531,3.5,3,0.019620863508386766,1.0,149.5,1.727257594673325,146.9499969482422,1.1578702216511403,145.89999389648438,0.019620863508386766
7530,2024-06-07,149.5500030517578,151.0500030517578,149.5500030517578,150.60000610351562,291281.0,-0.0053209379400158685,-1.8571345530641012,-2.9999564042200717,57.9287786175858,54.87114270375299,-1.1745156754825814,-1.9965388314455481,-5.866432364607846,-6.626387993221272,9.98407004376674,1.5,1.8112036907764661,1.7300010681152287,-2.196483541725911,5.656485677956368,-0.23324123680532693,3.6932433730357843,-4.430003051757808,75.20662407659151,9.653885631756765,1.9632423049205658,6,-1.25,-3.2750015258789062,-8.012500762939453,-6.200004577636719,3.6999969482421875,4,0.023069186745841685,-3.666553641665536,150.35000610351562,1.0,149.5,1.727257594673325,146.9499969482422,0.023069186745841685
7531,2024-06-10,148.5,150.0500030517578,148.14999389648438,149.10000610351562,312559.0,-0.007021083452565469,-1.9230498368506304,0.5714327234679494,54.10335135937369,54.27601421494671,-0.5946418055197,-0.8109040762821564,-4.814184396896877,-5.435004956059629,9.919277542212368,1.9000091552734375,1.4105986865271234,0.5674980163574332,-3.298043484005234,4.4330395167201,-1.3652727338239004,2.500268766538767,-3.14279987792969,57.85121048795313,-6.004527939605339,1.9327707501813376,6,-0.47499847412109375,-0.6999969482421875,-7.012500762939453,-5.150001525878906,5.600006103515625,0,0.03569025624079325,-1.8571345530641012,149.5500030517578,-3.666553641665536,150.35000610351562,1.0,149.5,0.03569025624079325
7532,2024-06-11,149.1999969482422,150.10000610351562,148.4499969482422,149.1999969482422,335251.0,0.00471378416324697,-1.20001220703125,-0.0,53.53843611321343,54.59763852779214,-1.516861329906419,-1.2729451349362648,-5.498920134873515,-5.988116153257494,10.346292025051083,1.6500091552734375,0.8336785425276219,1.074995422363287,-2.6291300080911526,4.7791208528177265,-0.7770672928639328,2.9270581375905067,-3.6150847089843694,50.66650390625001,-8.261259695830525,1.852062715227217,6,-1.1749954223632812,-1.2499923706054688,-7.362499237060547,-5.849998474121094,1.4000091552734375,1,0.03418234723747893,-1.9230498368506304,148.5,-1.8571345530641012,149.5500030517578,-3.666553641665536,150.35000610351562,0.03418234723747893
7533,2024-06-12,151.39999389648438,151.85000610351562,149.10000610351562,149.60000610351562,368129.0,0.014745288158453329,1.0370278273843163,100.0,54.79038387212608,55.66204523697983,-3.619330874800653,-3.15838465895132,-7.532049367482301,-8.046902198273727,11.034146675093071,2.75,0.4067916329796617,2.9724929809570426,-0.7654334788583412,6.7104194407724265,1.103529751049365,4.84145621086472,-5.596478024726565,87.83754804440706,32.69629771343794,1.868963229907688,6,-2.9749908447265625,-3.149993896484375,-9.46249008178711,-8.049995422363281,-0.649993896484375,2,0.02608990994895266,-1.20001220703125,149.1999969482422,-1.9230498368506304,148.5,-1.8571345530641012,149.5500030517578,0.02608990994895266
7534,2024-06-13,152.3000030517578,152.89999389648438,151.64999389648438,152.0,456080.0,0.005944578543964685,-1.4999618536094115,0.16666949238750806,53.25077545636895,56.11073025982249,-3.894189772251508,-3.792076402135649,-8.225501736027667,-8.812605270240311,11.868241712616587,1.5,0.28219307649027314,3.5800018310546875,-0.4132047639438099,7.573208426053185,1.5833985335554246,5.57660512855395,-6.133697766094542,87.36861379523026,35.968549773541916,1.9966032974992531,6,-3.350006103515625,-3.5250091552734375,-9.28750228881836,-8.950004577636719,-1.75,3,-0.01083394039534391,1.0370278273843163,151.39999389648438,-1.20001220703125,149.1999969482422,-1.9230498368506304,148.5,-0.01083394039534391
7535,2024-06-14,152.6999969482422,153.5,151.5500030517578,152.4499969482422,704125.0,0.0026263551442506916,1.1080978538790187,0.8333248563145313,54.8780090677926,56.39704217802357,-3.633815854623464,-3.912224455105502,-8.369734726901356,-9.058636487816614,12.691627462343522,1.9499969482421875,0.38576649749577996,3.6749961853027457,-0.5608797162429369,7.910872086848428,1.5570582345299044,5.792934136075587,-5.994996573713223,85.0466889891563,37.376313208416775,2.1179379507728413,6,-3.4499969482421875,-3.625,-9.224994659423828,-9.349998474121094,0.4000091552734375,4,0.007531166851713955,-1.4999618536094115,152.3000030517578,1.0370278273843163,151.39999389648438,-1.20001220703125,149.1999969482422,0.007531166851713955
7536,2024-06-17,152.85000610351562,153.75,151.75,153.14999389648438,317411.0,0.0009823782467022202,1.6666666666666667,-1.199951171875,60.79730716197584,56.912987005108626,-3.010919939992334,-3.8044257089105997,-8.316606972045065,-9.084181906182067,13.481126826954243,2.0,0.8086603647570314,3.5375053405761605,-0.9228344746533423,7.997845155805663,1.3073354329614233,5.767675248190898,-5.4655057664395486,83.01899286292145,35.01849305642759,2.23016990761475,6,-2.3250045776367188,-3.6500091552734375,-9.375003814697266,-9.500007629394531,0.9499969482421875,0,0.002616904681138843,1.1080978538790187,152.6999969482422,-1.4999618536094115,152.3000030517578,1.0370278273843163,151.39999389648438,0.002616904681138843
7537,2024-06-18,154.5500030517578,155.1999969482422,153.60000610351562,153.75,338840.0,0.011121994637611543,-1.909098475495568,-2.666785350966429,69.99993108954322,57.96257671306666,-3.9330899855563644,-5.187576990194771,-9.76373421879262,-10.646969569066982,14.198544332434547,2.3499908447265625,1.230751358763115,4.867501831054682,-0.042562720408227506,9.777566382517591,2.412469555323213,7.322534106786151,-6.401642755130865,89.34434636002291,36.08882622767529,2.455032275731456,6,-2.8750076293945312,-4.625007629394531,-11.075000762939453,-11.525001525878906,-0.8000030517578125,1,-0.002911659264681399,1.6666666666666667,152.85000610351562,1.1080978538790187,152.6999969482422,-1.4999618536094115,152.3000030517578,-0.002911659264681399
7538,2024-06-19,152.75,154.5500030517578,152.3000030517578,154.5500030517578,369055.0,-0.011646735789160756,1.4999957614546688,-2.249995231646608,74.06137870337099,59.26092793792784,-1.8143959426418235,-3.180472557424025,-7.721728049493777,-8.70046881890724,14.640309772256476,2.25,1.6254428402270094,2.8324989318847713,-2.1970241374054638,7.862022001175006,0.3177373972396538,5.347260466529889,-3.614410572146909,32.87668369522503,-25.893284565237984,2.514761534645113,6,-1.0750045776367188,-2.8250045776367188,-9.162498474121094,-9.724998474121094,2.0,2,-0.014075246458162827,-1.909098475495568,154.5500030517578,1.6666666666666667,152.85000610351562,1.1080978538790187,152.6999969482422,-0.014075246458162827
7539,2024-06-20,154.85000610351562,154.85000610351562,152.10000610351562,152.5500030517578,329578.0,0.013747994131035224,1.391301174925199,-1.2777773068282965,76.82921269490963,61.3609761687416,-3.5860613246170203,-5.1466164585181104,-9.534220240480636,-10.646665523080117,14.42400229207918,2.75,1.9771808464418257,4.680004882812511,-0.8106025909268908,10.170612356551914,1.934701145942796,7.425308619682227,-4.86539962280807,90.41119369915471,24.209458534789718,2.745303736869707,6,-3.1750106811523438,-4.750007629394531,-10.862506866455078,-11.825004577636719,1.25,3,-0.026477274406917495,1.4999957614546688,152.75,-1.909098475495568,154.5500030517578,1.6666666666666667,152.85000610351562,-0.026477274406917495
7540,2024-06-21,153.0,155.35000610351562,153.0,154.4499969482422,2174927.0,-0.011947084472692326,-2.241394551022341,-0.6304326192671811,69.61323684627602,63.08429677839742,-1.335667851682956,-3.3294870847408617,-7.4316124923731195,-8.660827948948054,13.686719539250692,2.350006103515625,2.037514173078762,2.7424987792968807,-2.874890205356195,8.359887763949956,-0.0661957130296571,5.5511932716234185,-2.2852388538375976,34.72216335353707,-37.505801543866,2.808694492326539,6,-1.0999984741210938,-2.8249969482421875,-8.25,-9.974998474121094,2.4499969482421875,4,-0.016013051949295365,1.391301174925199,154.85000610351562,1.4999957614546688,152.75,-1.909098475495568,154.5500030517578,-0.016013051949295365
7541,2024-06-24,153.75,154.5500030517578,153.0,153.0,351257.0,0.004901960784313708,-3.1333414713541665,-0.5172424679301673,69.10109614476278,64.81348122634733,-1.4110230565171094,-4.079958483194645,-7.940878118807802,-9.230935217524433,12.909593110317847,1.5500030517578125,2.024276965536046,3.359999084472662,-2.46233794199685,9.182336110942174,0.44883057123792014,6.271167597707404,-2.293599660661073,50.76904296875,-24.076477476317876,2.9111685132347533,6,-1.524993896484375,-3.5749969482421875,-8.924999237060547,-10.724998474121094,3.850006103515625,0,-0.004227602578760203,-2.241394551022341,153.0,1.391301174925199,154.85000610351562,1.4999957614546688,152.75,-0.004227602578760203
7542,2024-06-25,153.75,154.6999969482422,153.0,153.3000030517578,341415.0,0.0,-2.238080013950852,0.5999959309895834,63.93439834464983,65.82948283440552,-0.7797275038260523,-3.9559329078749386,-7.732253736454481,-9.073166902645028,12.809371046544477,1.6999969482421875,2.1706005026267405,3.152499389648426,-2.8444738769981086,9.14947265629496,0.15401275632515876,6.1509860229716935,-1.670622738392808,50.76904296875,-20.54749677478941,2.9984866333232603,6,-0.29999542236328125,-3.5749969482421875,-8.837501525878906,-10.724998474121094,1.350006103515625,1,0.00032522310086391393,-3.1333414713541665,153.75,-2.241394551022341,153.0,1.391301174925199,154.85000610351562,0.00032522310086391393
7543,2024-06-26,153.5,155.6999969482422,152.64999389648438,154.6999969482422,340120.0,-0.001626016260162566,-1.1034437399700088,-2.6666779695500322,60.750814495096364,66.66282050537525,-0.22407930196405346,-3.4786795598827496,-7.248054552291848,-8.673234204837826,13.573438160068307,3.0500030517578125,2.4915154955917274,2.6449996948242074,-3.3877995857071994,8.677798975355614,-0.3713999454414818,5.661399335089897,-0.8973221236874451,38.888818246167276,-28.923504817343897,3.0163996402656994,6,0.125,-3.1500015258789062,-8.587501525878906,-10.474998474121094,-1.600006103515625,2,0.0016286644951140072,-2.238080013950852,153.75,-3.1333414713541665,153.75,-2.241394551022341,153.0,0.0016286644951140072
7544,2024-06-27,155.35000610351562,155.35000610351562,153.60000610351562,153.8000030517578,288591.0,0.01205215702616047,1.258060070288735,-1.2916724946911995,68.4713149845906,68.17318782946393,-1.7834981907851954,-4.815559277831028,-8.827864084537737,-10.36901134330563,15.023402861543294,1.850006103515625,2.8608182760283682,4.012505340576183,-1.8247534372798384,9.849764118432205,1.0938759516481582,6.931134729504208,-2.70001220703125,88.52490181854566,20.753655350079868,2.9186293889280135,6,-1.6250076293945312,-5.000007629394531,-10.550006866455078,-12.325004577636719,-5.45001220703125,3,-0.003862285677129762,-1.1034437399700088,153.5,-2.238080013950852,153.75,-3.1333414713541665,153.75,-0.003862285677129762
7545,2024-06-28,154.8000030517578,156.60000610351562,154.14999389648438,156.4499969482422,378377.0,-0.003540412167034823,1.5128173025759806,-1.0645100953918547,70.72365680234583,69.2761155672828,-1.0105530542649035,-3.7696912339406197,-8.016544157318833,-9.668806779352764,16.662940495517866,2.45001220703125,3.0595251687065854,3.0250022888183707,-2.443620509862342,8.493625087499083,0.29069088947801447,5.759313688158727,-2.1500091552734375,54.43044331473956,-13.992690941688778,2.7343113993403625,6,-0.4499969482421875,-4.0,-9.237503051757812,-11.125,-7.4499969482421875,4,0.008397952365176264,1.258060070288735,155.35000610351562,-1.1034437399700088,153.5,-2.238080013950852,153.75,0.008397952365176264
7546,2024-07-01,153.5500030517578,155.89999389648438,153.25,155.89999389648438,294998.0,-0.008074935241325965,1.2553227408787797,1.4242421440065105,63.80951642811332,68.58829171601282,0.39021939834518093,-2.0207932306141743,-6.486962665392866,-8.27115569974336,18.140055998102184,2.649993896484375,3.214553645231149,1.3925018310546875,-3.3705470196692033,6.155550681778578,-0.9890225943072721,3.774026256416647,3.0500030517578125,22.784971491261956,-45.90620781751758,2.381524425361949,7,0.8000030517578125,-2.75,-7.187507629394531,-9.075004577636719,-6.100006103515625,0,0.012373779607441238,1.5128173025759806,154.8000030517578,1.258060070288735,155.35000610351562,-1.1034437399700088,153.5,0.012373779607441238
7547,2024-07-02,153.9499969482422,153.9499969482422,152.10000610351562,153.1999969482422,274266.0,0.002604974852065345,3.9333089192708335,-0.3191501795349622,59.1397778893472,66.93033607001017,-0.1160386046278461,-1.970504710749367,-6.622753176474134,-8.532447356407147,19.616783168718555,1.8499908447265625,3.3288268143687674,1.4424957275390682,-2.697335272542176,5.582326727620313,-0.627419772501554,3.5124112275796904,2.6500091552734375,41.11090766059028,-24.119117846680332,2.0699155000406226,7,0.4000091552734375,-3.149993896484375,-7.587501525878906,-9.474998474121094,-4.75,1,0.023709056366532977,1.2553227408787797,153.5500030517578,1.5128173025759806,154.8000030517578,1.258060070288735,155.35000610351562,0.023709056366532977
7548,2024-07-03,153.64999389648438,154.5500030517578,153.3000030517578,154.4499969482422,287572.0,-0.001948704499543874,1.4999618536094115,-1.0666707356770833,55.056137395174574,64.51110548115072,0.36325422929709816,-1.4162660429206255,-6.092046917576454,-8.13798809439271,20.31040830386315,1.25,3.332035555000232,0.9349929809570199,-2.9800403071584753,4.850026269072515,-1.0225236631007135,2.8925096250147533,2.770012207031243,34.44417317708333,-26.829418912687956,1.9575166440577445,7,0.70001220703125,-2.8499908447265625,-7.0999908447265625,-9.074989318847656,-5.29998779296875,2,0.009437112037948614,3.9333089192708335,153.9499969482422,1.2553227408787797,153.5500030517578,1.5128173025759806,154.8000030517578,0.009437112037948614
7549,2024-07-04,153.3000030517578,154.5500030517578,153.3000030517578,154.5500030517578,196524.0,-0.0022778448332536616,1.0,1.5624940395582598,52.25565893785206,62.58248571354805,0.5255190390987536,-0.8790041390185195,-5.481649257313904,-7.690625493814707,20.568119292008088,1.25,3.010837194532428,0.43750228881836506,-3.321541815942936,4.196546393579666,-1.4420197635622856,2.3170243411990157,2.9472030517578105,26.66659884982639,-30.294498895218506,1.879522052380644,7,1.0500030517578125,-2.5,-6.612499237060547,-8.724998474121094,-3.600006103515625,3,-0.009132479630810986,1.4999618536094115,153.64999389648438,3.9333089192708335,153.9499969482422,1.2553227408787797,153.5500030517578,-0.009132479630810986
7550,2024-07-05,153.0,154.1999969482422,152.75,154.0,250525.0,-0.0019569670305650266,1.071433242506812,0.8,50.55759762212692,60.522096988810745,0.9225366781998616,-0.3238896467370296,-4.862940065344361,-7.262870760738338,20.916319243045873,1.4499969482421875,2.753001887515552,-0.03500061035157387,-3.4553915011795766,3.385390280476429,-1.7451960557655752,1.6751948350624275,3.0813181035156276,23.684125989816735,-28.74234638905631,1.7101954454140047,7,1.350006103515625,-2.1999969482421875,-6.287498474121094,-8.424995422363281,-3.3000030517578125,4,-0.02026147780075571,1.0,153.3000030517578,1.4999618536094115,153.64999389648438,3.9333089192708335,153.9499969482422,-0.02026147780075571
7551,2024-07-08,153.8000030517578,154.64999389648438,153.0,153.0500030517578,336371.0,0.005228778116064037,-2.8823107026173123,-0.75,47.01195655081351,58.64182567838447,0.14569372769122424,-0.744649684267813,-5.428307101585915,-7.965099276783917,22.026920855445002,1.649993896484375,2.232610093765288,0.5000022888183651,-2.182694600539776,3.182699178176506,-0.8413461558606912,1.8413507334974213,2.122062571757823,66.66686612891645,18.129093330632443,1.3413484446790653,7,0.5500030517578125,-3.0,-7.112499237060547,-9.224998474121094,-4.100006103515625,0,-0.041937560599862866,1.071433242506812,153.0,1.0,153.3000030517578,1.4999618536094115,153.64999389648438,-0.041937560599862866
7552,2024-07-09,154.3000030517578,154.6999969482422,153.25,153.25,356161.0,0.0032509752280807103,-1.7618909217735021,1.4000040690104167,56.88889310859768,58.21272330210685,-0.29958866249012317,-0.8885352674263345,-5.626606994106794,-8.349852465196307,23.18518177322061,1.4499969482421875,1.9520262550163636,0.7450019836425668,-1.1509531310342993,2.640957098319433,-0.20297557369585206,1.6929795409809856,1.4691801909578146,79.48746038577409,27.771999467781782,0.9479775573384296,7,0.0500030517578125,-3.5,-7.274997711181641,-9.724998474121094,-4.600006103515625,1,-0.04439407626724334,-2.8823107026173123,153.8000030517578,1.071433242506812,153.0,1.0,153.3000030517578,-0.04439407626724334
7553,2024-07-10,155.35000610351562,155.35000610351562,153.9499969482422,154.64999389648438,347135.0,0.006804945113355609,2.9999564042200717,0.6666763547585486,52.45097745890603,56.43268579925301,-1.1840908355942759,-1.7153892104049646,-6.343593436858924,-9.313259065076124,23.82878862280266,1.4000091552734375,1.6533909842787864,1.5975044250488395,-0.1719691737890514,3.3669780238867304,0.7127676256298798,2.482241224467799,0.2724100536320009,100.0,50.9825074601011,0.8847367994189496,7,-1.0,-3.4000015258789062,-8.462501525878906,-10.775001525878906,-5.6500091552734375,2,-0.03958808441356254,-1.7618909217735021,154.3000030517578,-2.8823107026173123,153.8000030517578,1.071433242506812,153.0,-0.03958808441356254
7554,2024-07-11,150.64999389648438,155.64999389648438,150.64999389648438,155.14999389648438,536379.0,-0.03025434195283816,-1.2222222222222223,-6.428459325137327,40.99615783061248,53.12963035794931,3.1057113177710676,3.008940278402463,-1.358313092229963,-4.582640926174179,23.462000427815678,5.0,1.3872348368546454,-3.0200073242187386,-5.184413193673663,-0.8556014547638142,-4.102210258946201,-1.9378043894912764,1.45001220703125,0.0,-48.72619600665759,1.0822029347274613,7,2.625,1.725006103515625,-3.7624893188476562,-6.074989318847656,-0.9499969482421875,3,-0.015267095161976107,2.9999564042200717,155.35000610351562,-1.7618909217735021,154.3000030517578,-2.8823107026173123,153.8000030517578,-0.015267095161976107
7555,2024-07-12,153.85000610351562,154.64999389648438,151.0500030517578,151.0500030517578,451995.0,0.021241369642736707,-1.571419229323001,-0.622222900390625,50.322599698762566,51.63108405468812,-0.2718135571865332,-0.10592972235730258,-4.321869401102958,-7.755482479751038,22.870380152843282,4.0,1.2756351921526345,0.12250442504881676,-1.9939707013473367,2.23897955144497,-0.93573313814926,1.1807419882468935,1.79998779296875,64.000244140625,14.890824860898505,1.0582375631980783,7,-0.70001220703125,-1.475006103515625,-6.962501525878906,-9.275001525878906,-4.1500091552734375,4,-0.02697438407952457,-1.2222222222222223,150.64999389648438,2.9999564042200717,155.35000610351562,-1.7618909217735021,154.3000030517578,-0.02697438407952457
7556,2024-07-15,153.25,155.85000610351562,153.25,153.85000610351562,280565.0,-0.0038999420195792167,-7.666598850516251,-0.21428766055770812,48.447208500926905,50.443020789308086,0.31420372045678846,0.553982362376729,-3.5068467718937484,-7.106769757914321,22.352402396705696,2.600006103515625,0.8313349997347927,-0.4975013732910156,-2.5864435722909604,1.5914408257089292,-1.5419724727910022,0.546969726208971,-2.1999969482421875,50.0,1.0550509416299008,1.044471099499976,7,0.0,-0.875,-5.962497711181641,-8.674995422363281,-3.5500030517578125,0,,-1.571419229323001,153.85000610351562,-1.2222222222222223,150.64999389648438,2.9999564042200717,155.35000610351562,
7557,2024-07-16,154.10000610351562,154.8000030517578,152.8000030517578,152.85000610351562,362051.0,0.005546532486235822,-1.9629495671044601,-2.083312140786328,51.79642086373663,50.08083006359275,-0.5724891894050756,-0.34937771322466915,-4.185554385913292,-7.923389361941645,21.24168207340547,2.0,0.39066954691449496,0.3750045776367301,-1.6870640543488946,2.437073209622355,-0.656029738356068,1.4060388936295283,-3.0500030517578125,66.34623284857449,15.462968158027557,1.031034315992812,7,-0.850006103515625,-1.5750045776367188,-6.187503814697266,-9.525001525878906,-4.4000091552734375,1,,-7.666598850516251,153.25,-1.571419229323001,153.85000610351562,-1.2222222222222223,150.64999389648438,
7558,2024-07-17,150.60000610351562,154.1999969482422,150.5500030517578,153.5,395469.0,-0.0227125234352612,-1.4333292643229167,-2.3199951171875,37.05724653829907,48.39211757475353,2.737220027946279,3.142404160257854,-0.5997512800831544,-4.429975181275012,20.938408854629365,3.649993896484375,0.05750883494891923,-3.017495727539057,-5.4790505712536515,-0.5559408838244622,-4.248273149396368,-1.7867183056817453,5.25,0.9434532635076194,-43.31212448777721,1.230777421857301,7,2.5999984741210938,2.25,-2.6125030517578125,-6.025001525878906,-0.9000091552734375,2,,-1.9629495671044601,154.10000610351562,-7.666598850516251,153.25,-1.571419229323001,153.85000610351562,
7559,2024-07-18,150.75,152.5,150.0500030517578,151.35000610351562,361266.0,0.0009959753678978611,-1.4499969482421875,0.20689909183705685,38.71867171381866,47.07668136271928,2.4445380264279777,2.8137619662225006,-0.6829965007729015,-4.571379214046203,20.590237669812396,2.4499969482421875,-0.21139089597201632,-2.662501525878895,-5.363162094115978,0.038159042358188344,-4.0128318099974365,-1.3121712417603533,4.994006042480464,12.068906550489466,-29.623187744126604,1.3503302841185456,7,2.2000045776367188,2.5750045776367188,-2.4124984741210938,-6.049995422363281,-1.0500030517578125,3,,-1.4333292643229167,150.60000610351562,-1.9629495671044601,154.10000610351562,-7.666598850516251,153.25,
7560,2024-07-19,150.5500030517578,151.8000030517578,150.0500030517578,150.9499969482422,554668.0,-0.0013266795903296158,-1.5000108991825614,0.6666497126290626,41.12427317707394,46.42249432119266,2.526101878681004,2.973239778154351,-0.3769012442751887,-4.335127252167069,20.047603019135185,1.75,-0.40763136506947717,-2.7399986267089957,-5.726567205181624,0.2465699517636324,-4.233282915945296,-1.2467143374726959,4.966242871093755,8.62068511926842,-33.99809173750744,1.4932842892363092,7,2.4000015258789062,2.7750015258789062,-1.6875076293945312,-5.325004577636719,-0.850006103515625,4,,-1.4499969482421875,150.75,-1.4333292643229167,150.60000610351562,-1.9629495671044601,154.10000610351562,
7561,2024-07-22,153.10000610351562,153.60000610351562,151.1999969482422,151.64999389648438,322872.0,0.0169379143146291,-1.042555678202714,-3.625085831998169,47.76905683228097,45.40917917937969,-0.14934288721281064,0.39214974390091584,-2.7664207658588396,-6.841662653243759,19.140111520226384,3.0500030517578125,-0.4808509383157684,-0.1574958801269588,-3.137126258494618,2.8221344982407004,-1.6473110693108026,1.332319309056885,2.1975901044921784,64.21059056332237,20.51702192145678,1.489815189183832,7,-0.15000152587890625,0.22499847412109375,-3.9375076293945312,-7.575004577636719,-3.4000091552734375,0,,-1.5000108991825614,150.5500030517578,-1.4499969482421875,150.75,-1.4333292643229167,150.60000610351562,
7562,2024-07-23,153.8000030517578,154.3000030517578,152.64999389648438,153.1999969482422,220624.0,0.004572154933611738,1.062503576265044,0.41379382918718693,50.38562710396438,45.17969580660839,-1.0367487513725848,-0.32033264815967755,-3.2654774032641285,-7.491285235672137,18.22663959807452,1.6500091552734375,-0.48832966283666224,0.5400009155273438,-2.4414528011779453,3.5214546322326328,-0.9507259428253008,2.0307277738799883,1.2876894300000004,88.23529411764706,41.58009734974064,1.4907268583526487,7,-0.8499984741210938,-0.47499847412109375,-3.9375038146972656,-8.150001525878906,-4.100006103515625,1,,-1.042555678202714,153.10000610351562,-1.5000108991825614,150.5500030517578,-1.4499969482421875,150.75,
7563,2024-07-24,153.75,154.39999389648438,152.89999389648438,153.10000610351562,304199.0,-0.000325117365186145,-1.8570930333943674,1.0833121407863282,51.17492432373425,46.3106698613997,-1.3830131307075533,-0.2641848022454951,-3.010972126581123,-7.381106786206885,16.91230745765688,1.5,-0.502562283953182,0.4774978637695426,-2.5102821143888434,3.4652778419279286,-1.0163921253096646,1.9713878528487498,1.1361849045578083,85.05758012635005,34.392043863956346,1.4938899890791986,7,-0.7999954223632812,-0.42499542236328125,-2.9500045776367188,-7.375,-4.0500030517578125,2,,1.062503576265044,153.8000030517578,-1.042555678202714,153.10000610351562,-1.5000108991825614,150.5500030517578,
7564,2024-07-25,154.75,154.89999389648438,153.10000610351562,153.35000610351562,402617.0,0.006504065040650486,1.117655506687012,2.1538569885910137,54.408052321022794,46.764609041650836,-1.9447801721911162,-1.3823124060003238,-3.826094839477861,-8.321690692958214,15.612813108046433,1.79998779296875,-0.680791306522508,1.5074981689453182,-1.4035123456750966,4.418508683565733,0.05199291163512498,2.9630034262555114,-4.6999969482421875,96.9073365025531,41.0596183766317,1.4555052573102034,7,-1.7999954223632812,-1.4249954223632812,-3.9500045776367188,-8.150001525878906,-5.0500030517578125,3,,-1.8570930333943674,153.75,1.062503576265044,153.8000030517578,-1.042555678202714,153.10000610351562,
7565,2024-07-26,156.10000610351562,156.10000610351562,154.14999389648438,154.1999969482422,374597.0,0.00872378742174873,1.0526345377010737,1.3571553133514986,55.63725141872802,47.5635026991843,-3.2878076881881952,-2.7720566880177557,-4.976560681164386,-9.601432304825835,13.99412651544073,1.95001220703125,-0.8549720585952514,2.7925041198730582,-0.31627583188011954,5.901284071626236,1.2381141439964836,4.346894095749633,-5.953003234863274,100.0,43.640412746690686,1.5543899758765867,7,-3.0250015258789062,-2.7750015258789062,-5.2125091552734375,-9.500007629394531,-6.4000091552734375,4,,1.117655506687012,154.75,-1.8570930333943674,153.75,1.062503576265044,153.8000030517578,
7566,2024-07-29,155.4499969482422,157.14999389648438,155.4499969482422,157.0,381970.0,-0.0041640559247793085,-1.1935401305362223,-0.8157871489491564,52.798032029273045,47.674792828688346,-2.562371421268722,-2.0789976898756777,-4.1465692998455665,-8.864266154532231,13.048943119864386,1.6999969482421875,-0.5070840091071886,2.0474952697753963,-1.2052740705016447,5.300264610052437,0.4211105996368758,3.673879939913917,-5.064873950195306,62.2222900390625,8.425190757956727,1.6263846701385205,7,-1.8499984741210938,-1.8499984741210938,-4.412494659423828,-8.774993896484375,-5.75,0,,1.0526345377010737,156.10000610351562,1.117655506687012,154.75,-1.8570930333943674,153.75,
7567,2024-07-30,157.60000610351562,157.60000610351562,155.60000610351562,155.60000610351562,342614.0,0.013830872933302762,1.0,-1.2903200401649915,55.19629166555074,49.690242287271865,-4.653008127587668,-4.154542244718414,-6.089513593759648,-10.936085192162011,12.834168629851547,2.1500091552734375,-0.47764078177786473,4.015003967285168,0.2618136388714163,7.768194295698919,2.1384088030782777,5.8915991314920575,-6.808990851562498,100.0,49.89723843105685,1.8765951642068808,7,-3.7750015258789062,-3.7750015258789062,-6.400001525878906,-10.925003051757812,-7.9000091552734375,1,,-1.1935401305362223,155.4499969482422,1.0526345377010737,156.10000610351562,1.117655506687012,154.75,
7568,2024-07-31,155.10000610351562,155.4499969482422,147.5,149.3000030517578,811671.0,-0.01586294354809825,1.4461586495235725,2.9000015258789062,61.43959494083996,52.21478931249646,-1.617670033049336,-1.6235830497367374,-3.4362441460764046,-8.379622225401846,12.318447237041799,10.100006103515625,-0.4196134293401883,1.4425033569335994,-2.371500344610979,5.256507058478178,-0.464498493838704,3.349505207705903,2.5,75.24753971059684,18.03021321201625,1.9070018507722917,7,-2.5500030517578125,-2.5500030517578125,-3.2875022888183594,-8.425003051757812,-5.4000091552734375,2,,1.0,157.60000610351562,-1.1935401305362223,155.4499969482422,1.0526345377010737,156.10000610351562,
7569,2024-08-01,151.89999389648438,155.14999389648438,151.75,154.89999389648438,522098.0,-0.020631928311437453,-1.0606099839088539,-0.5172411071561053,44.987126160489154,52.64399519954259,1.969765649062765,1.5453996356383755,-0.17340319072505395,-5.102860683816118,11.774855619333433,3.399993896484375,-0.5747944936737781,-1.6875083923339957,-5.579727220031941,2.2047104353639497,-3.6336178061829685,0.258601021514977,5.70001220703125,43.564269678538295,-12.26651248729722,1.9461094138489692,8,0.6500091552734375,0.6500091552734375,0.08750534057617188,-5.049995422363281,-2.1999969482421875,3,,1.4461586495235725,155.10000610351562,1.0,157.60000610351562,-1.1935401305362223,155.4499969482422,
7570,2024-08-02,149.89999389648438,152.14999389648438,149.60000610351562,151.5,527833.0,-0.013166557474406093,-1.3181900151201986,0.5333353678385416,41.96642633201311,51.99925847729061,4.322413331113978,3.479650536704213,1.8207358883317681,-3.0521308198488555,11.769378213244467,2.54998779296875,-0.17949506034022988,-3.5325080871581918,-7.756039970978833,0.6910237966624493,-5.6442740290685265,-1.420742145247857,7.498012084960948,23.762301447015776,-31.450851964207946,2.1117659419103245,8,2.6500091552734375,2.6500091552734375,2.1375045776367188,-3.0499954223632812,-0.1999969482421875,4,,-1.0606099839088539,151.89999389648438,1.4461586495235725,155.10000610351562,1.0,157.60000610351562,
7571,2024-08-05,147.35000610351562,149.25,145.64999389648438,148.1999969482422,648621.0,-0.017011260152082985,1.4406846289524184,0.5312422514257377,35.033271576451554,50.29344119645585,6.672693475995459,5.820041201183017,4.339946331319538,-0.4545492425537532,11.877944088694223,4.25,0.12107024642313036,-5.759996032714838,-10.77603616811868,-0.7439558973109968,-8.268016100416759,-3.2519759650129174,9.850039758300795,14.226029041468111,-37.94390262122562,2.5080200677019233,8,4.274993896484375,4.274993896484375,5.224998474121094,-0.0500030517578125,2.3499908447265625,0,,-1.3181900151201986,149.89999389648438,-1.0606099839088539,151.89999389648438,1.4461586495235725,155.10000610351562,
7572,2024-08-06,147.4499969482422,148.25,146.0,147.35000610351562,467573.0,0.0006785940996589801,1.6470635754099685,-0.11763755497711156,41.77543694696877,49.24905371014857,6.232659278832898,5.460515962849229,4.258062358327777,-0.5106718729158501,11.969501981228811,2.25,0.3906770130919881,-5.3175048828125,-10.895404051724427,0.2603942860994266,-8.106454467268463,-2.5285552983565367,9.288046834960937,18.36737235949073,-38.61834138494083,2.7889495844559704,8,4.1750030517578125,4.1750030517578125,5.125007629394531,-0.149993896484375,2.25,1,,1.4406846289524184,147.35000610351562,-1.3181900151201986,149.89999389648438,-1.0606099839088539,151.89999389648438,
7573,2024-08-07,149.1999969482422,149.5500030517578,146.9499969482422,148.0,430940.0,0.01186843022190276,1.7368353423975458,12.001068213032198,46.26505563387169,48.34427630046512,4.212339554502165,3.4004940563137325,2.5871751088032227,-2.209375516163732,11.559806748540813,2.600006103515625,0.3829722876429287,-3.260004425048834,-8.9159875272573,2.3959786771596328,-6.087995976153053,-0.43201287394461474,7.0945248394921805,37.36845317639803,-24.253861702861933,2.8279915511042324,8,2.4250030517578125,2.4250030517578125,3.3750076293945312,-1.899993896484375,0.5,2,,1.6470635754099685,147.4499969482422,1.4406846289524184,147.35000610351562,-1.3181900151201986,149.89999389648438,
7574,2024-08-08,148.35000610351562,148.64999389648438,146.3000030517578,148.35000610351562,303340.0,-0.005696989692442367,6.833621566632757,0.0,44.859822413440284,47.146784188766475,4.536032118245686,4.289252978687898,3.593463655721223,-1.3228887484497704,13.111753607413752,2.899993896484375,0.2257717648730022,-3.9949958801269645,-9.89423088688062,1.9042391266266918,-6.944613383503793,-1.0453783767501363,7.518734568568732,41.53864933894231,-25.681429970319314,2.949617503376827,8,3.274993896484375,3.274993896484375,4.224998474121094,-1.0500030517578125,1.3499908447265625,3,,1.7368353423975458,149.1999969482422,1.6470635754099685,147.4499969482422,1.4406846289524184,147.35000610351562,
7575,2024-08-09,149.6999969482422,149.6999969482422,148.0500030517578,148.5,279240.0,0.00910003902382428,1.7499968210775276,100.0,41.58413448282895,45.900795572494914,2.4392405685962046,2.7535906438012887,2.4073965756361417,-2.6353481936639014,14.580732167663601,1.649993896484375,0.06568582887126695,-2.43750457763673,-8.405392511277114,3.5303833560036537,-5.421448544456922,0.5464393891834618,5.759993852818184,100.0,31.060861395535994,2.983943966820185,8,1.9250030517578125,1.9250030517578125,2.8750076293945312,-2.399993896484375,0.0,4,,6.833621566632757,148.35000610351562,1.7368353423975458,149.1999969482422,1.6470635754099685,147.4499969482422,